NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD

Add to watchlist

10,971.22

-193.58

(-1.73%)

At close: 05:15PM EDT

In the money

Show:ListStraddle

Callsfor3 October 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NDXP221003C10575000	2022-09-30 3:59PM EDT	10,575.00	415.70	448.70	470.60	+415.70	-	1	0	90.21%
NDXP221003C10640000	2022-09-30 3:57PM EDT	10,640.00	345.40	387.60	403.90	+345.40	-	1	-	81.92%
NDXP221003C10750000	2022-09-30 3:51PM EDT	10,750.00	291.50	287.60	303.00	+291.50	-	12	0	71.04%
NDXP221003C10780000	2022-09-30 9:53AM EDT	10,780.00	426.60	262.20	278.00	+426.60	-	1	-	68.80%
NDXP221003C10800000	2022-09-30 2:17PM EDT	10,800.00	350.90	245.50	261.80	+350.90	-	4	0	67.33%
NDXP221003C10820000	2022-09-30 3:56PM EDT	10,820.00	204.90	229.30	245.70	+204.90	-	1	-	65.89%
NDXP221003C10925000	2022-09-30 10:15AM EDT	10,925.00	274.50	152.90	168.00	+274.50	-	1	0	59.53%
NDXP221003C10950000	2022-09-30 3:55PM EDT	10,950.00	129.80	136.90	152.90	+129.80	-	1	0	58.56%
NDXP221003C11000000	2022-09-30 4:07PM EDT	11,000.00	103.60	110.50	121.40	-89.58	-46.37%	35	12	56.60%
NDXP221003C11030000	2022-09-30 12:49PM EDT	11,030.00	222.00	94.00	105.90	+222.00	-	5	0	55.37%
NDXP221003C11040000	2022-09-30 11:07AM EDT	11,040.00	267.40	88.70	101.60	+267.40	-	3	0	55.08%
NDXP221003C11050000	2022-09-30 3:54PM EDT	11,050.00	84.15	85.20	95.20	+84.15	-	7	0	54.66%
NDXP221003C11060000	2022-09-30 3:15PM EDT	11,060.00	104.10	79.20	91.40	+104.10	-	2	0	54.21%
NDXP221003C11075000	2022-09-26 9:53AM EDT	11,075.00	453.85	72.90	84.80	0.00	-	1	1	53.82%
NDXP221003C11080000	2022-09-29 2:46PM EDT	11,080.00	163.75	70.60	82.90	+163.75	-	-	2	53.69%
NDXP221003C11090000	2022-09-30 1:25PM EDT	11,090.00	145.70	65.90	78.40	+145.70	-	2	1	53.18%
NDXP221003C11100000	2022-09-30 4:06PM EDT	11,100.00	56.76	63.20	72.60	-93.44	-62.21%	31	5	52.77%
NDXP221003C11120000	2022-09-30 10:21AM EDT	11,120.00	152.80	53.80	66.00	+152.80	-	3	0	51.98%
NDXP221003C11125000	2022-09-30 10:21AM EDT	11,125.00	149.90	51.50	61.20	+149.90	-	5	0	50.97%
NDXP221003C11130000	2022-09-30 2:47PM EDT	11,130.00	85.70	53.00	56.20	+85.70	-	4	0	50.83%
NDXP221003C11140000	2022-09-30 3:13PM EDT	11,140.00	68.50	49.50	52.60	+68.50	-	3	1	50.47%
NDXP221003C11150000	2022-09-30 4:04PM EDT	11,150.00	40.50	46.20	49.00	+40.50	-	35	12	50.08%
NDXP221003C11170000	2022-09-30 1:25PM EDT	11,170.00	56.40	40.00	43.00	+56.40	-	4	0	50.34%
NDXP221003C11175000	2022-09-30 3:22PM EDT	11,175.00	55.30	38.50	41.30	+55.30	-	10	0	50.07%
NDXP221003C11180000	2022-09-30 12:17PM EDT	11,180.00	115.25	37.10	40.10	+115.25	-	3	1	50.05%
NDXP221003C11190000	2022-09-30 3:22PM EDT	11,190.00	50.30	34.40	37.30	+50.30	-	5	4	49.75%
NDXP221003C11200000	2022-09-30 4:07PM EDT	11,200.00	28.35	31.90	34.60	-132.07	-82.33%	4	2	49.42%
NDXP221003C11210000	2022-09-30 4:07PM EDT	11,210.00	26.05	29.40	32.20	-68.58	-72.47%	4	4	49.20%
NDXP221003C11220000	2022-09-30 2:39PM EDT	11,220.00	58.40	27.00	29.70	+58.40	-	3	0	48.84%
NDXP221003C11225000	2022-09-30 3:56PM EDT	11,225.00	21.01	25.90	28.60	-79.09	-79.01%	1	4	48.72%
NDXP221003C11230000	2022-09-30 3:59PM EDT	11,230.00	19.11	24.80	27.50	+19.11	-	4	1	48.59%
NDXP221003C11240000	2022-09-30 3:22PM EDT	11,240.00	36.00	22.80	25.40	+36.00	-	3	2	48.33%
NDXP221003C11250000	2022-09-30 4:10PM EDT	11,250.00	20.70	20.80	23.20	-60.15	-74.40%	51	11	47.92%
NDXP221003C11260000	2022-09-30 4:13PM EDT	11,260.00	19.00	18.90	21.40	+19.00	-	19	8	47.71%
NDXP221003C11270000	2022-09-30 3:58PM EDT	11,270.00	12.82	17.20	19.60	+12.82	-	5	6	47.42%
NDXP221003C11275000	2022-09-30 4:02PM EDT	11,275.00	15.68	16.40	18.80	+15.68	-	11	6	47.32%
NDXP221003C11280000	2022-09-30 4:02PM EDT	11,280.00	15.03	15.60	17.90	-94.37	-86.26%	5	5	47.12%
NDXP221003C11290000	2022-09-30 4:14PM EDT	11,290.00	15.16	14.10	16.40	+15.16	-	42	1	46.90%
NDXP221003C11300000	2022-09-30 4:09PM EDT	11,300.00	12.57	12.80	14.90	-96.93	-88.52%	43	14	46.59%
NDXP221003C11310000	2022-09-30 4:14PM EDT	11,310.00	12.60	11.60	13.60	+12.60	-	142	1	46.38%
NDXP221003C11320000	2022-09-30 4:14PM EDT	11,320.00	11.22	10.50	12.40	+11.22	-	23	0	46.18%
NDXP221003C11325000	2022-09-30 4:08PM EDT	11,325.00	9.17	10.90	11.80	+9.17	-	14	2	46.05%
NDXP221003C11330000	2022-09-30 4:02PM EDT	11,330.00	9.30	9.50	11.30	+9.30	-	15	0	46.00%
NDXP221003C11340000	2022-09-30 4:14PM EDT	11,340.00	9.30	8.50	10.30	-66.10	-87.67%	18	4	45.84%
NDXP221003C11350000	2022-09-30 4:09PM EDT	11,350.00	8.15	7.70	9.40	+8.15	-	19	2	45.72%
NDXP221003C11360000	2022-09-30 3:59PM EDT	11,360.00	5.40	6.90	8.60	+5.40	-	16	0	45.64%
NDXP221003C11370000	2022-09-30 3:58PM EDT	11,370.00	4.90	6.20	7.70	-172.50	-97.24%	8	4	45.35%
NDXP221003C11375000	2022-09-30 4:01PM EDT	11,375.00	5.30	5.90	7.50	-186.79	-97.24%	26	2	45.51%
NDXP221003C11380000	2022-09-30 3:59PM EDT	11,380.00	4.72	5.60	7.20	+4.72	-	127	2	45.53%
NDXP221003C11390000	2022-09-30 4:09PM EDT	11,390.00	5.30	5.00	6.40	+5.30	-	44	1	45.21%
NDXP221003C11400000	2022-09-30 4:07PM EDT	11,400.00	4.29	4.50	5.90	-45.81	-91.44%	139	26	45.26%
NDXP221003C11410000	2022-09-30 2:59PM EDT	11,410.00	9.90	4.10	5.40	+9.90	-	5	5	45.26%
NDXP221003C11420000	2022-09-30 3:43PM EDT	11,420.00	6.85	3.70	4.90	+6.85	-	14	2	45.18%
NDXP221003C11425000	2022-09-30 2:56PM EDT	11,425.00	9.00	3.50	4.70	+9.00	-	6	13	45.22%
NDXP221003C11430000	2022-09-30 3:43PM EDT	11,430.00	6.20	3.30	4.70	+6.20	-	10	2	45.61%
NDXP221003C11440000	2022-09-30 3:37PM EDT	11,440.00	6.06	3.00	4.20	-106.84	-94.63%	10	7	45.41%
NDXP221003C11450000	2022-09-30 3:57PM EDT	11,450.00	2.17	2.80	3.90	-39.13	-94.75%	16	16	45.56%
NDXP221003C11460000	2022-09-30 3:37PM EDT	11,460.00	5.05	2.50	3.60	-184.15	-97.33%	9	8	45.65%
NDXP221003C11470000	2022-09-30 1:56PM EDT	11,470.00	9.17	2.30	3.30	-33.83	-78.67%	39	10	45.70%
NDXP221003C11475000	2022-09-30 4:01PM EDT	11,475.00	2.11	2.20	3.20	-41.64	-95.18%	6	14	45.82%
NDXP221003C11480000	2022-09-30 3:53PM EDT	11,480.00	2.04	2.10	3.10	-24.56	-92.33%	1	14	45.94%
NDXP221003C11490000	2022-09-30 1:55PM EDT	11,490.00	7.40	1.95	2.85	-45.60	-86.04%	4	8	46.01%
NDXP221003C11500000	2022-09-30 4:10PM EDT	11,500.00	2.00	1.75	2.40	-52.40	-96.32%	177	16	45.44%
NDXP221003C11510000	2022-09-30 3:57PM EDT	11,510.00	1.00	1.60	2.55	-20.65	-95.38%	2	7	46.59%
NDXP221003C11520000	2022-09-30 3:50PM EDT	11,520.00	1.38	1.50	2.40	-29.62	-95.55%	143	64	46.85%
NDXP221003C11525000	2022-09-30 3:30PM EDT	11,525.00	3.32	1.45	2.30	-17.78	-84.27%	5	14	46.88%
NDXP221003C11530000	2022-09-30 2:05PM EDT	11,530.00	4.75	1.40	2.25	-141.15	-96.74%	10	3	47.06%
NDXP221003C11540000	2022-09-30 11:39AM EDT	11,540.00	17.67	1.30	2.15	-7.43	-29.60%	7	2	47.42%
NDXP221003C11550000	2022-09-30 4:14PM EDT	11,550.00	1.60	1.20	2.00	+1.60	-	49	41	47.58%
NDXP221003C11560000	2022-09-30 3:29PM EDT	11,560.00	2.10	1.10	1.95	-16.80	-88.89%	7	2	48.07%
NDXP221003C11570000	2022-09-30 9:38AM EDT	11,570.00	11.30	1.05	1.85	-107.10	-90.46%	1	3	48.36%
NDXP221003C11575000	2022-09-30 4:01PM EDT	11,575.00	1.10	1.00	1.80	+1.10	-	13	1	48.51%
NDXP221003C11580000	2022-09-30 9:53AM EDT	11,580.00	17.00	0.95	1.75	-12.55	-42.47%	2	4	48.64%
NDXP221003C11590000	2022-09-30 2:05PM EDT	11,590.00	2.89	0.90	1.70	-116.61	-97.58%	18	2	49.10%
NDXP221003C11600000	2022-09-30 4:02PM EDT	11,600.00	0.93	0.85	1.65	-19.31	-95.41%	52	76	49.54%
NDXP221003C11610000	2022-09-30 2:42PM EDT	11,610.00	2.10	0.80	1.60	+2.10	-	12	0	49.98%
NDXP221003C11620000	2022-09-30 11:07AM EDT	11,620.00	13.12	0.75	1.55	-124.68	-90.48%	1	1	50.40%
NDXP221003C11625000	2022-09-30 3:47PM EDT	11,625.00	0.94	0.75	1.50	-23.36	-96.13%	5	6	50.49%
NDXP221003C11630000	2022-09-30 2:03PM EDT	11,630.00	1.92	0.70	1.50	+1.92	-	6	2	50.81%
NDXP221003C11640000	2022-09-30 10:21AM EDT	11,640.00	7.60	0.70	1.45	+7.60	-	6	8	51.22%
NDXP221003C11650000	2022-09-30 4:14PM EDT	11,650.00	1.03	0.65	1.40	-106.92	-99.05%	19	4	51.61%
NDXP221003C11660000	2022-09-30 1:55PM EDT	11,660.00	1.49	0.65	1.35	+1.49	-	7	2	51.98%
NDXP221003C11670000	2022-09-26 2:34PM EDT	11,670.00	76.90	0.60	1.35	+76.90	-	-	1	50.44%
NDXP221003C11675000	2022-09-30 12:32PM EDT	11,675.00	2.45	0.60	1.30	+2.45	-	1	0	50.57%
NDXP221003C11680000	2022-09-30 3:35PM EDT	11,680.00	0.70	0.60	1.30	+0.70	-	10	0	50.88%
NDXP221003C11690000	2022-09-30 11:04AM EDT	11,690.00	6.92	0.55	1.25	-76.58	-91.71%	1	2	51.14%
NDXP221003C11700000	2022-09-30 2:48PM EDT	11,700.00	0.92	0.55	1.25	-73.38	-98.76%	20	2	51.73%
NDXP221003C11710000	2022-09-30 4:04PM EDT	11,710.00	0.80	0.50	1.25	-7.70	-90.59%	1	5	52.16%
NDXP221003C11725000	2022-09-30 11:42AM EDT	11,725.00	2.69	0.50	1.20	-8.51	-75.98%	2	6	52.86%
NDXP221003C11730000	2022-09-30 1:11PM EDT	11,730.00	1.45	0.50	1.20	+1.45	-	2	1	53.16%
NDXP221003C11740000	2022-09-23 10:05AM EDT	11,740.00	81.60	0.45	1.15	0.00	-	4	4	53.37%
NDXP221003C11750000	2022-09-30 4:07PM EDT	11,750.00	0.73	0.45	1.15	-3.37	-82.20%	23	18	53.96%
NDXP221003C11760000	2022-09-29 12:00PM EDT	11,760.00	10.45	0.45	1.15	0.00	-	3	2	54.54%
NDXP221003C11770000	2022-09-29 9:44AM EDT	11,770.00	15.20	0.45	1.10	0.00	-	1	37	54.91%
NDXP221003C11775000	2022-09-30 11:32AM EDT	11,775.00	2.83	0.45	1.10	-46.47	-94.26%	8	15	55.20%
NDXP221003C11780000	2022-09-30 1:02PM EDT	11,780.00	0.87	0.45	1.10	-52.10	-98.36%	3	5	55.49%
NDXP221003C11790000	2022-09-29 10:20AM EDT	11,790.00	8.20	0.40	1.10	0.00	-	1	3	55.86%
NDXP221003C11800000	2022-09-30 4:06PM EDT	11,800.00	0.76	0.40	1.10	-7.34	-90.62%	77	21	56.45%
NDXP221003C11810000	2022-09-28 12:04PM EDT	11,810.00	43.50	0.40	1.10	+43.50	-	-	1	57.01%
NDXP221003C11820000	2022-09-28 9:40AM EDT	11,820.00	25.75	0.40	1.05	0.00	-	1	3	57.37%
NDXP221003C11825000	2022-09-30 11:32AM EDT	11,825.00	1.80	0.40	1.05	-4.70	-72.31%	2	14	57.65%
NDXP221003C11830000	2022-09-30 12:55PM EDT	11,830.00	0.64	0.40	1.05	+0.64	-	15	0	57.93%
NDXP221003C11840000	2022-09-30 9:49AM EDT	11,840.00	1.69	0.40	1.05	-39.61	-95.91%	5	2	58.51%
NDXP221003C11850000	2022-09-30 1:40PM EDT	11,850.00	0.45	0.35	1.05	-2.74	-85.89%	36	5	58.84%
NDXP221003C11870000	2022-09-29 10:55AM EDT	11,870.00	5.17	0.35	1.00	+5.17	-	-	0	59.73%
NDXP221003C11875000	2022-09-30 10:41AM EDT	11,875.00	1.43	0.35	1.00	-2.97	-67.50%	3	8	60.01%
NDXP221003C11880000	2022-09-30 10:06AM EDT	11,880.00	1.10	0.35	1.00	+1.10	-	1	1	60.30%
NDXP221003C11890000	2022-09-30 3:57PM EDT	11,890.00	0.60	0.35	1.00	+0.60	-	5	3	60.86%
NDXP221003C11900000	2022-09-30 1:21PM EDT	11,900.00	0.47	0.35	1.00	-1.96	-80.66%	17	4	61.43%
NDXP221003C11910000	2022-09-28 10:27AM EDT	11,910.00	19.40	0.35	1.00	+19.40	-	-	2	61.99%
NDXP221003C11920000	2022-09-28 3:59PM EDT	11,920.00	26.88	0.35	1.00	+26.88	-	-	5	62.54%
NDXP221003C11925000	2022-09-28 4:00PM EDT	11,925.00	27.02	0.30	0.95	0.00	-	4	4	62.28%
NDXP221003C11930000	2022-09-30 9:52AM EDT	11,930.00	0.80	0.30	0.95	+0.80	-	6	1	62.55%
NDXP221003C11950000	2022-09-30 1:40PM EDT	11,950.00	0.30	0.30	0.95	-4.13	-93.23%	19	28	63.67%
NDXP221003C11970000	2022-09-30 12:54PM EDT	11,970.00	0.40	0.30	0.95	+0.40	-	10	10	64.77%
NDXP221003C11975000	2022-09-30 9:43AM EDT	11,975.00	1.04	0.30	0.95	+1.04	-	2	10	65.04%
NDXP221003C11980000	2022-09-26 3:19PM EDT	11,980.00	28.00	0.30	0.90	+28.00	-	-	50	65.01%
NDXP221003C11990000	2022-09-30 12:55PM EDT	11,990.00	0.40	0.30	0.90	+0.40	-	10	0	65.58%
NDXP221003C12000000	2022-09-30 12:56PM EDT	12,000.00	0.40	0.25	0.90	-0.53	-56.99%	29	16	65.82%
NDXP221003C12025000	2022-09-29 12:50PM EDT	12,025.00	1.22	0.25	0.85	0.00	-	4	1	66.85%
NDXP221003C12040000	2022-09-30 9:49AM EDT	12,040.00	0.52	0.25	0.85	+0.52	-	5	1	67.65%
NDXP221003C12050000	2022-09-30 10:23AM EDT	12,050.00	0.40	0.25	0.85	-198.00	-99.80%	11	1	68.19%
NDXP221003C12075000	2022-09-22 3:47PM EDT	12,075.00	66.70	0.20	0.80	0.00	-	3	6	68.85%
NDXP221003C12080000	2022-09-29 9:54AM EDT	12,080.00	1.60	0.20	0.80	+1.60	-	-	1	69.09%
NDXP221003C12100000	2022-09-30 12:11PM EDT	12,100.00	0.14	0.20	0.80	-1.44	-91.14%	2	54	70.17%
NDXP221003C12110000	2022-09-30 2:26PM EDT	12,110.00	0.40	0.15	0.80	+0.40	-	10	0	70.31%
NDXP221003C12120000	2022-09-30 2:03PM EDT	12,120.00	0.30	0.15	0.75	+0.30	-	11	0	70.46%
NDXP221003C12125000	2022-09-22 3:47PM EDT	12,125.00	55.70	0.15	0.75	0.00	-	-	11	70.70%
NDXP221003C12130000	2022-09-30 2:03PM EDT	12,130.00	0.30	0.15	0.75	+0.30	-	11	0	70.97%
NDXP221003C12150000	2022-09-29 12:29PM EDT	12,150.00	0.50	0.15	0.75	0.00	-	4	5	72.02%
NDXP221003C12170000	2022-09-30 4:10PM EDT	12,170.00	0.55	0.10	0.70	+0.55	-	10	10	72.19%
NDXP221003C12175000	2022-09-29 1:58PM EDT	12,175.00	0.46	0.10	0.70	0.00	-	5	11	72.46%
NDXP221003C12200000	2022-09-29 11:30AM EDT	12,200.00	0.46	0.10	0.70	0.00	-	3	15	73.73%
NDXP221003C12225000	2022-09-30 2:04PM EDT	12,225.00	0.30	0.05	0.65	-2.21	-88.05%	11	11	74.02%
NDXP221003C12250000	2022-09-30 3:50PM EDT	12,250.00	0.33	0.05	0.65	-1.86	-84.93%	1	12	75.29%
NDXP221003C12275000	2022-09-28 10:28AM EDT	12,275.00	2.15	0.05	0.60	0.00	-	2	5	75.98%
NDXP221003C12300000	2022-09-30 2:15PM EDT	12,300.00	0.18	0.00	0.60	-1.82	-91.00%	1	75	76.66%
NDXP221003C12325000	2022-09-30 4:13PM EDT	12,325.00	0.50	0.00	0.55	-103.70	-99.52%	10	1	77.25%
NDXP221003C12350000	2022-09-30 2:33PM EDT	12,350.00	0.30	0.00	0.55	-97.40	-99.69%	11	1	78.47%
NDXP221003C12375000	2022-09-27 3:55PM EDT	12,375.00	1.57	0.00	0.55	0.00	-	13	6	79.69%
NDXP221003C12400000	2022-09-30 9:43AM EDT	12,400.00	0.25	0.00	0.50	-0.15	-37.50%	4	14	80.18%
NDXP221003C12450000	2022-09-30 2:10PM EDT	12,450.00	0.20	0.00	0.50	-0.70	-77.78%	8	10	82.57%
NDXP221003C12500000	2022-09-30 4:12PM EDT	12,500.00	0.11	0.05	0.45	-0.49	-81.67%	31	3	84.91%
NDXP221003C12525000	2022-09-30 3:12PM EDT	12,525.00	0.25	0.00	0.45	-3.77	-93.78%	26	0	85.30%
NDXP221003C12550000	2022-09-26 3:55PM EDT	12,550.00	1.70	0.00	0.45	0.00	-	2	3	86.47%
NDXP221003C12575000	2022-09-30 9:39AM EDT	12,575.00	0.25	0.00	0.40	-47.47	-99.48%	2	2	86.72%
NDXP221003C12600000	2022-09-30 2:15PM EDT	12,600.00	0.13	0.00	0.40	-87.42	-99.85%	2	2	87.89%
NDXP221003C12625000	2022-09-20 3:20PM EDT	12,625.00	47.40	0.00	0.40	0.00	-	1	1	89.06%
NDXP221003C12650000	2022-09-20 2:46PM EDT	12,650.00	40.67	0.00	0.35	0.00	-	2	1	89.16%
NDXP221003C12675000	2022-09-30 2:34PM EDT	12,675.00	0.20	0.00	0.35	-7.70	-97.47%	22	10	90.23%
NDXP221003C12700000	2022-09-30 2:18PM EDT	12,700.00	0.20	0.00	0.35	-7.10	-97.26%	8	11	91.41%
NDXP221003C12750000	2022-09-20 11:28AM EDT	12,750.00	37.50	0.00	0.30	0.00	-	-	2	92.48%
NDXP221003C12775000	2022-09-30 3:05PM EDT	12,775.00	0.20	0.00	0.30	+0.20	-	6	0	93.55%
NDXP221003C12800000	2022-09-30 2:37PM EDT	12,800.00	0.20	0.00	0.30	-3.60	-94.74%	20	7	94.63%
NDXP221003C12825000	2022-09-28 9:57AM EDT	12,825.00	0.30	0.00	0.30	+0.30	-	-	16	95.70%
NDXP221003C12900000	2022-09-14 9:58AM EDT	12,900.00	60.67	0.00	0.30	0.00	-	6	13	99.02%
NDXP221003C12975000	2022-09-21 2:44PM EDT	12,975.00	17.70	0.00	0.30	0.00	-	-	1	102.25%
NDXP221003C13000000	2022-09-14 2:56PM EDT	13,000.00	41.25	0.00	0.30	0.00	-	3	10	103.32%
NDXP221003C13100000	2022-09-21 10:29AM EDT	13,100.00	11.10	0.00	0.25	0.00	-	1	10	106.06%
NDXP221003C13150000	2022-09-26 9:37AM EDT	13,150.00	0.65	0.00	0.25	0.00	-	2	3	108.11%
NDXP221003C13175000	2022-09-21 10:03AM EDT	13,175.00	9.15	0.00	0.25	0.00	-	-	8	109.18%
NDXP221003C13200000	2022-09-28 1:16PM EDT	13,200.00	0.25	0.00	0.25	0.00	-	1	32	110.16%
NDXP221003C13250000	2022-09-21 9:46AM EDT	13,250.00	7.51	0.00	0.25	0.00	-	-	1	112.21%
NDXP221003C13300000	2022-09-23 1:34PM EDT	13,300.00	0.47	0.00	0.25	0.00	-	1	22	114.26%
NDXP221003C13375000	2022-09-30 1:03PM EDT	13,375.00	0.05	0.00	0.10	-4.95	-99.00%	1	1	109.77%
NDXP221003C13400000	2022-09-30 4:11PM EDT	13,400.00	0.05	0.00	0.10	-0.27	-84.37%	6	2	110.74%
NDXP221003C13425000	2022-09-28 12:24PM EDT	13,425.00	0.20	0.00	0.25	+0.20	-	-	1	119.34%
NDXP221003C13500000	2022-09-30 4:13PM EDT	13,500.00	0.05	0.00	0.05	-0.34	-87.18%	1	1	109.38%
NDXP221003C13675000	2022-09-21 2:04PM EDT	13,675.00	3.20	0.00	0.25	0.00	-	-	1	129.30%
NDXP221003C13800000	2022-09-08 10:01AM EDT	13,800.00	11.50	0.00	0.05	0.00	-	-	14	120.31%
NDXP221003C14200000	2022-09-13 10:12AM EDT	14,200.00	3.22	0.00	0.25	0.00	-	1	1	149.41%
NDXP221003C14300000	2022-08-29 10:39AM EDT	14,300.00	16.13	0.00	0.30	0.00	-	-	1	155.27%
NDXP221003C14500000	2022-09-19 9:37AM EDT	14,500.00	0.20	0.00	0.25	0.00	-	1	1	160.55%
NDXP221003C14600000	2022-09-12 10:28AM EDT	14,600.00	3.60	0.00	0.25	0.00	-	1	2	164.06%

Putsfor3 October 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NDXP221003P09000000	2022-09-30 4:14PM EDT	9,000.00	0.05	0.00	0.05	+0.05	-	9	3	106.25%
NDXP221003P09500000	2022-09-30 3:50PM EDT	9,500.00	0.11	0.05	0.20	+0.11	-	6	0	88.67%
NDXP221003P09600000	2022-09-30 10:39AM EDT	9,600.00	0.40	0.00	0.40	+0.40	-	8	0	86.04%
NDXP221003P09700000	2022-09-30 2:45PM EDT	9,700.00	0.42	0.00	0.75	+0.42	-	27	5	84.72%
NDXP221003P09800000	2022-09-30 3:50PM EDT	9,800.00	0.53	0.05	0.90	+0.53	-	25	17	80.15%
NDXP221003P09900000	2022-09-30 10:40AM EDT	9,900.00	0.65	0.15	1.05	+0.65	-	7	12	75.46%
NDXP221003P10000000	2022-09-30 3:49PM EDT	10,000.00	0.50	0.40	1.20	-2.00	-80.00%	1	21	71.07%
NDXP221003P10025000	2022-09-29 10:45AM EDT	10,025.00	2.79	0.35	1.25	+2.79	-	-	6	69.36%
NDXP221003P10050000	2022-09-30 3:53PM EDT	10,050.00	1.00	0.40	1.35	+1.00	-	9	10	68.36%
NDXP221003P10075000	2022-09-30 2:45PM EDT	10,075.00	0.93	0.45	1.40	+0.93	-	2	0	67.08%
NDXP221003P10100000	2022-09-30 12:00PM EDT	10,100.00	0.97	0.50	1.45	-9.93	-91.10%	14	3	65.77%
NDXP221003P10125000	2022-09-30 2:03PM EDT	10,125.00	1.15	0.55	1.55	+1.15	-	15	12	64.61%
NDXP221003P10150000	2022-09-30 1:50PM EDT	10,150.00	1.15	0.65	1.65	-5.30	-82.17%	10	13	63.57%
NDXP221003P10175000	2022-09-30 3:31PM EDT	10,175.00	1.05	0.70	1.75	-11.96	-91.93%	14	1	62.31%
NDXP221003P10200000	2022-09-30 3:50PM EDT	10,200.00	1.53	0.80	1.85	+1.53	-	66	17	61.15%
NDXP221003P10225000	2022-09-30 1:57PM EDT	10,225.00	1.56	0.90	1.95	+1.56	-	17	1	59.93%
NDXP221003P10250000	2022-09-30 4:14PM EDT	10,250.00	1.75	1.40	2.10	+1.75	-	37	7	59.78%
NDXP221003P10275000	2022-09-30 3:32PM EDT	10,275.00	1.62	1.15	2.25	+1.62	-	11	19	57.69%
NDXP221003P10300000	2022-09-30 4:05PM EDT	10,300.00	2.20	1.30	2.45	-2.10	-48.84%	122	27	56.63%
NDXP221003P10325000	2022-09-30 3:32PM EDT	10,325.00	2.10	1.50	2.65	+2.10	-	56	20	55.57%
NDXP221003P10350000	2022-09-30 4:14PM EDT	10,350.00	2.32	1.70	2.90	+2.32	-	40	25	54.52%
NDXP221003P10375000	2022-09-30 3:59PM EDT	10,375.00	3.37	1.95	3.00	-4.50	-57.18%	35	14	53.19%
NDXP221003P10400000	2022-09-30 3:59PM EDT	10,400.00	3.75	2.25	3.50	-3.42	-47.70%	67	11	52.49%
NDXP221003P10425000	2022-09-30 4:10PM EDT	10,425.00	3.33	2.60	3.90	+3.33	-	60	15	51.55%
NDXP221003P10450000	2022-09-30 1:45PM EDT	10,450.00	3.65	3.00	4.40	+3.65	-	61	16	50.65%
NDXP221003P10475000	2022-09-30 3:52PM EDT	10,475.00	4.52	3.40	4.90	+4.52	-	14	29	51.17%
NDXP221003P10500000	2022-09-30 4:14PM EDT	10,500.00	4.80	4.00	5.50	-12.07	-71.55%	34	25	50.13%
NDXP221003P10520000	2022-09-30 3:51PM EDT	10,520.00	5.70	4.50	6.10	+5.70	-	5	-	49.41%
NDXP221003P10525000	2022-09-30 3:57PM EDT	10,525.00	7.08	4.70	6.20	-3.72	-34.44%	5	18	49.12%
NDXP221003P10530000	2022-09-30 4:10PM EDT	10,530.00	5.45	4.80	6.40	+5.45	-	3	-	49.00%
NDXP221003P10550000	2022-09-30 2:00PM EDT	10,550.00	5.72	5.40	7.00	+5.72	-	7	30	48.11%
NDXP221003P10560000	2022-09-30 3:51PM EDT	10,560.00	7.01	5.70	7.40	+7.01	-	19	-	47.77%
NDXP221003P10575000	2022-09-30 11:14AM EDT	10,575.00	3.50	6.30	8.00	+3.50	-	21	20	47.20%
NDXP221003P10590000	2022-09-30 3:54PM EDT	10,590.00	8.33	6.90	8.60	+8.33	-	10	-	46.56%
NDXP221003P10600000	2022-09-30 3:56PM EDT	10,600.00	10.10	7.20	9.10	-3.81	-27.39%	28	13	46.23%
NDXP221003P10610000	2022-09-30 4:08PM EDT	10,610.00	9.58	7.80	9.60	+9.58	-	2	-	45.85%
NDXP221003P10620000	2022-09-30 3:31PM EDT	10,620.00	6.75	8.30	10.10	+6.75	-	3	-	45.44%
NDXP221003P10625000	2022-09-30 4:08PM EDT	10,625.00	10.32	8.60	10.40	-7.93	-43.45%	13	12	45.28%
NDXP221003P10630000	2022-09-30 2:14PM EDT	10,630.00	7.78	8.70	10.70	+7.78	-	2	-	45.11%
NDXP221003P10640000	2022-09-30 3:43PM EDT	10,640.00	9.55	9.30	11.30	+9.55	-	9	-	44.74%
NDXP221003P10650000	2022-09-30 3:56PM EDT	10,650.00	14.40	9.90	12.00	-13.50	-48.39%	49	19	44.43%
NDXP221003P10660000	2022-09-30 2:14PM EDT	10,660.00	9.03	10.60	12.70	+9.03	-	4	-	44.09%
NDXP221003P10670000	2022-09-30 9:53AM EDT	10,670.00	13.10	11.30	13.40	+13.10	-	2	-	43.70%
NDXP221003P10675000	2022-09-30 4:05PM EDT	10,675.00	15.90	11.70	13.90	+15.90	-	18	5	43.63%
NDXP221003P10680000	2022-09-30 3:53PM EDT	10,680.00	14.65	12.10	14.30	+14.65	-	10	-	43.45%
NDXP221003P10690000	2022-09-30 10:01AM EDT	10,690.00	16.22	12.90	15.10	+16.22	-	2	-	43.07%
NDXP221003P10700000	2022-09-30 3:53PM EDT	10,700.00	16.75	13.90	16.10	-7.46	-30.81%	34	21	42.81%
NDXP221003P10710000	2022-09-30 12:52PM EDT	10,710.00	8.84	14.80	17.10	+8.84	-	1	-	42.50%
NDXP221003P10725000	2022-09-30 3:56PM EDT	10,725.00	23.05	16.40	18.80	+23.05	-	8	15	42.10%
NDXP221003P10730000	2022-09-30 3:56PM EDT	10,730.00	23.75	16.90	19.40	+23.75	-	1	-	41.97%
NDXP221003P10740000	2022-09-30 12:25PM EDT	10,740.00	12.25	18.10	20.60	+12.25	-	1	-	41.66%
NDXP221003P10750000	2022-09-30 4:01PM EDT	10,750.00	25.10	19.50	22.00	-16.80	-40.10%	22	16	41.43%
NDXP221003P10760000	2022-09-30 12:25PM EDT	10,760.00	13.60	20.70	23.40	+13.60	-	2	-	41.16%
NDXP221003P10770000	2022-09-30 2:42PM EDT	10,770.00	19.20	22.20	24.90	+19.20	-	4	-	40.89%
NDXP221003P10775000	2022-09-30 2:43PM EDT	10,775.00	19.90	23.10	25.70	+19.90	-	13	12	40.76%
NDXP221003P10780000	2022-09-30 3:58PM EDT	10,780.00	36.66	23.80	26.50	+36.66	-	16	-	40.62%
NDXP221003P10790000	2022-09-30 3:54PM EDT	10,790.00	29.95	25.40	28.10	+29.95	-	8	-	40.30%
NDXP221003P10800000	2022-09-30 4:01PM EDT	10,800.00	34.00	27.20	29.90	-17.03	-33.37%	47	27	40.04%
NDXP221003P10820000	2022-09-30 10:06AM EDT	10,820.00	28.90	31.20	34.00	+28.90	-	2	-	39.62%
NDXP221003P10825000	2022-09-30 3:54PM EDT	10,825.00	37.30	32.20	34.80	-8.80	-19.09%	5	14	39.36%
NDXP221003P10830000	2022-09-30 2:42PM EDT	10,830.00	28.00	33.30	35.90	+28.00	-	2	-	39.24%
NDXP221003P10840000	2022-09-30 3:55PM EDT	10,840.00	44.70	35.50	38.40	+44.70	-	11	-	39.11%
NDXP221003P10850000	2022-09-30 4:04PM EDT	10,850.00	47.90	37.80	40.50	-33.00	-40.79%	15	21	38.70%
NDXP221003P10860000	2022-09-30 1:55PM EDT	10,860.00	28.86	40.00	43.10	+28.86	-	7	-	38.49%
NDXP221003P10870000	2022-09-30 4:04PM EDT	10,870.00	53.21	43.00	45.70	+53.21	-	4	-	38.20%
NDXP221003P10875000	2022-09-30 3:57PM EDT	10,875.00	61.30	44.30	47.10	-22.50	-26.85%	30	4	38.08%
NDXP221003P10880000	2022-09-30 11:03AM EDT	10,880.00	20.65	45.30	48.40	+20.65	-	2	-	37.90%
NDXP221003P10890000	2022-09-30 1:38PM EDT	10,890.00	33.60	48.10	51.30	+33.60	-	4	-	37.62%
NDXP221003P10900000	2022-09-30 4:13PM EDT	10,900.00	54.10	51.00	54.20	-21.05	-28.01%	71	18	37.27%
NDXP221003P10910000	2022-09-30 4:13PM EDT	10,910.00	57.57	54.40	57.30	+57.57	-	6	-	36.95%
NDXP221003P10920000	2022-09-30 4:13PM EDT	10,920.00	61.31	57.60	60.60	+61.31	-	9	-	36.63%
NDXP221003P10925000	2022-09-30 3:57PM EDT	10,925.00	79.70	57.60	63.70	+53.84	+208.20%	22	24	37.10%
NDXP221003P10930000	2022-09-30 3:55PM EDT	10,930.00	72.65	57.60	65.30	+72.65	-	4	-	36.87%
NDXP221003P10940000	2022-09-30 3:56PM EDT	10,940.00	85.54	58.90	69.10	+85.54	-	7	-	36.63%
NDXP221003P10950000	2022-09-30 3:59PM EDT	10,950.00	90.65	63.00	72.60	-5.58	-5.80%	44	15	36.17%
NDXP221003P10960000	2022-09-30 4:02PM EDT	10,960.00	84.70	66.90	75.80	+84.70	-	10	-	35.50%
NDXP221003P10970000	2022-09-30 4:06PM EDT	10,970.00	88.90	70.80	79.80	+88.90	-	17	-	35.10%
NDXP221003P10975000	2022-09-30 3:59PM EDT	10,975.00	102.60	72.80	81.90	-31.75	-23.63%	60	11	34.91%
NDXP221003P10980000	2022-09-30 4:02PM EDT	10,980.00	93.60	74.90	83.90	+93.60	-	21	-	34.66%
NDXP221003P10990000	2022-09-30 2:18PM EDT	10,990.00	55.70	78.50	89.50	+55.70	-	14	-	34.79%
NDXP221003P11000000	2022-09-30 4:08PM EDT	11,000.00	96.90	83.20	93.60	-38.19	-28.27%	54	12	34.17%
NDXP221003P11010000	2022-09-30 4:02PM EDT	11,010.00	107.90	87.80	97.30	+57.40	+113.66%	64	5	33.27%
NDXP221003P11020000	2022-09-30 3:29PM EDT	11,020.00	85.40	91.80	103.30	+85.40	-	9	2	33.30%
NDXP221003P11025000	2022-09-30 3:29PM EDT	11,025.00	87.50	94.20	106.30	-63.03	-41.87%	12	5	33.28%
NDXP221003P11030000	2022-09-30 3:59PM EDT	11,030.00	124.66	97.10	107.00	+124.66	-	16	1	32.18%
NDXP221003P11040000	2022-09-30 10:14AM EDT	11,040.00	80.20	101.20	114.80	+80.20	-	1	3	32.84%
NDXP221003P11050000	2022-09-30 3:30PM EDT	11,050.00	90.00	105.60	121.20	+90.00	-	7	16	32.77%
NDXP221003P11060000	2022-09-30 3:15PM EDT	11,060.00	118.00	111.00	126.10	+29.80	+33.79%	6	5	31.88%
NDXP221003P11070000	2022-09-30 3:50PM EDT	11,070.00	126.03	116.50	131.50	+126.03	-	7	1	31.08%
NDXP221003P11075000	2022-09-30 2:57PM EDT	11,075.00	123.05	119.30	134.60	+32.91	+36.51%	4	6	30.83%
NDXP221003P11080000	2022-09-30 3:31PM EDT	11,080.00	100.50	122.00	137.40	-69.50	-40.88%	10	5	30.39%
NDXP221003P11090000	2022-09-30 10:13AM EDT	11,090.00	103.00	127.90	143.00	+103.00	-	2	1	29.38%
NDXP221003P11100000	2022-09-30 3:31PM EDT	11,100.00	110.08	132.60	148.90	-82.22	-42.76%	164	9	28.33%
NDXP221003P11110000	2022-09-30 12:15PM EDT	11,110.00	83.20	140.10	154.80	+12.95	+18.43%	2	4	27.03%
NDXP221003P11120000	2022-09-30 2:38PM EDT	11,120.00	114.35	145.40	161.00	-49.85	-30.36%	5	3	25.61%
NDXP221003P11125000	2022-09-30 2:57PM EDT	11,125.00	153.01	148.00	164.10	-20.99	-12.06%	6	3	24.75%
NDXP221003P11130000	2022-09-30 12:49PM EDT	11,130.00	83.10	151.60	167.20	-50.70	-37.89%	2	4	23.74%
NDXP221003P11140000	2022-09-30 3:59PM EDT	11,140.00	200.70	158.30	173.70	+200.70	-	4	0	21.40%
NDXP221003P11150000	2022-09-30 12:27PM EDT	11,150.00	98.60	165.10	180.30	-98.85	-50.06%	3	14	17.39%
NDXP221003P11160000	2022-09-30 10:00AM EDT	11,160.00	126.90	172.50	186.90	+126.90	-	2	0	0.00%
NDXP221003P11170000	2022-09-28 3:26PM EDT	11,170.00	67.85	178.80	193.80	+67.85	-	-	2	0.00%
NDXP221003P11175000	2022-09-30 3:40PM EDT	11,175.00	179.87	182.00	197.00	-18.87	-9.49%	4	22	0.00%
NDXP221003P11180000	2022-09-30 10:13AM EDT	11,180.00	143.99	185.00	200.80	+143.99	-	1	0	0.00%
NDXP221003P11190000	2022-09-29 12:30PM EDT	11,190.00	180.53	191.40	207.90	+180.53	-	-	18	0.00%
NDXP221003P11200000	2022-09-30 3:40PM EDT	11,200.00	197.49	200.70	215.20	-10.94	-5.25%	9	54	0.00%
NDXP221003P11210000	2022-09-29 12:30PM EDT	11,210.00	190.13	205.50	223.40	0.00	-	10	10	0.00%
NDXP221003P11220000	2022-09-30 2:50PM EDT	11,220.00	199.57	215.60	230.70	+199.57	-	1	1	0.00%
NDXP221003P11225000	2022-09-30 2:50PM EDT	11,225.00	202.97	219.50	234.50	+202.97	-	1	6	0.00%
NDXP221003P11230000	2022-09-30 4:09PM EDT	11,230.00	239.65	220.90	238.60	+239.65	-	2	0	0.00%
NDXP221003P11240000	2022-09-30 3:03PM EDT	11,240.00	189.49	229.40	246.30	+189.49	-	5	1	0.00%
NDXP221003P11250000	2022-09-30 3:52PM EDT	11,250.00	257.72	237.70	254.40	+53.82	+26.40%	1	11	0.00%
NDXP221003P11270000	2022-09-30 4:09PM EDT	11,270.00	272.08	254.70	270.90	+272.08	-	4	0	0.00%
NDXP221003P11275000	2022-09-30 3:10PM EDT	11,275.00	232.44	258.70	274.80	+73.64	+46.37%	2	8	0.00%
NDXP221003P11280000	2022-09-30 11:33AM EDT	11,280.00	115.00	263.20	279.20	+115.00	-	2	0	0.00%
NDXP221003P11290000	2022-09-30 2:42PM EDT	11,290.00	228.45	271.20	287.70	+228.45	-	1	0	0.00%
NDXP221003P11300000	2022-09-30 2:42PM EDT	11,300.00	235.95	280.60	296.20	-3.03	-1.27%	1	31	0.00%
NDXP221003P11320000	2022-09-26 3:25PM EDT	11,320.00	238.50	297.70	313.00	+238.50	-	-	1	0.00%
NDXP221003P11325000	2022-09-26 11:09AM EDT	11,325.00	214.70	302.70	317.90	0.00	-	1	4	0.00%
NDXP221003P11350000	2022-09-29 10:20AM EDT	11,350.00	302.25	325.30	340.60	0.00	-	12	11	0.00%
NDXP221003P11370000	2022-09-27 9:54AM EDT	11,370.00	176.20	343.90	359.00	+176.20	-	-	1	0.00%
NDXP221003P11375000	2022-09-30 3:10PM EDT	11,375.00	314.82	348.80	363.70	+173.47	+122.72%	2	6	0.00%
NDXP221003P11390000	2022-09-30 11:07AM EDT	11,390.00	185.60	363.00	377.70	-148.20	-44.40%	1	5	0.00%
NDXP221003P11400000	2022-09-30 3:59PM EDT	11,400.00	422.20	370.00	387.20	+290.20	+219.85%	1	30	0.00%
NDXP221003P11410000	2022-09-26 9:49AM EDT	11,410.00	250.03	381.70	396.60	+250.03	-	-	1	0.00%
NDXP221003P11425000	2022-09-22 1:08PM EDT	11,425.00	227.40	394.80	411.00	0.00	-	-	6	0.00%
NDXP221003P11440000	2022-09-27 10:00AM EDT	11,440.00	225.70	409.80	425.50	+225.70	-	-	3	0.00%
NDXP221003P11450000	2022-09-21 3:59PM EDT	11,450.00	198.12	419.80	435.50	0.00	-	-	8	0.00%
NDXP221003P11475000	2022-09-27 9:41AM EDT	11,475.00	194.87	438.50	460.20	0.00	-	1	7	0.00%
NDXP221003P11500000	2022-09-30 3:51PM EDT	11,500.00	486.36	464.90	485.30	+145.36	+42.63%	10	38	0.00%
NDXP221003P11520000	2022-09-30 9:35AM EDT	11,520.00	383.70	484.90	515.50	+383.70	-	1	0	0.00%
NDXP221003P11525000	2022-09-21 3:59PM EDT	11,525.00	225.99	489.90	520.40	0.00	-	-	13	0.00%
NDXP221003P11530000	2022-09-30 9:38AM EDT	11,530.00	450.40	492.60	525.40	+450.40	-	1	1	0.00%
NDXP221003P11550000	2022-09-28 3:57PM EDT	11,550.00	185.05	513.20	545.20	0.00	-	1	8	0.00%
NDXP221003P11560000	2022-09-30 10:24AM EDT	11,560.00	396.90	524.70	555.00	+396.90	-	1	1	0.00%
NDXP221003P11575000	2022-09-30 9:54AM EDT	11,575.00	412.10	536.90	570.20	+91.90	+28.70%	1	6	0.00%
NDXP221003P11590000	2022-09-26 12:13PM EDT	11,590.00	372.45	549.80	584.90	+372.45	-	-	4	0.00%
NDXP221003P11600000	2022-09-30 2:42PM EDT	11,600.00	500.63	562.80	595.00	+121.95	+32.20%	25	26	0.00%
NDXP221003P11625000	2022-09-26 3:50PM EDT	11,625.00	421.90	584.10	619.90	0.00	-	2	4	0.00%
NDXP221003P11650000	2022-09-22 10:13AM EDT	11,650.00	310.00	609.50	644.90	0.00	-	-	5	0.00%
NDXP221003P11700000	2022-09-30 3:43PM EDT	11,700.00	645.20	658.20	694.50	+70.90	+12.35%	6	13	0.00%
NDXP221003P11725000	2022-09-30 1:29PM EDT	11,725.00	551.45	682.60	718.80	+3.55	+0.65%	1	1	0.00%
NDXP221003P11750000	2022-09-30 1:29PM EDT	11,750.00	576.20	708.10	744.50	+8.95	+1.58%	1	3	0.00%
NDXP221003P11800000	2022-09-30 11:17AM EDT	11,800.00	509.05	757.60	794.20	-161.35	-24.07%	1	29	0.00%
NDXP221003P11825000	2022-09-23 9:53AM EDT	11,825.00	568.55	782.70	819.10	0.00	-	1	1	0.00%
NDXP221003P11850000	2022-09-23 9:53AM EDT	11,850.00	588.22	805.40	844.40	0.00	-	1	4	0.00%
NDXP221003P11875000	2022-09-22 12:24PM EDT	11,875.00	449.61	830.40	871.10	0.00	-	-	2	0.00%
NDXP221003P11900000	2022-09-29 2:17PM EDT	11,900.00	853.64	850.90	906.00	0.00	-	2	9	0.00%
NDXP221003P11925000	2022-09-21 2:54PM EDT	11,925.00	236.00	875.90	935.40	0.00	-	-	2	0.00%
NDXP221003P11950000	2022-09-20 2:59PM EDT	11,950.00	356.70	917.30	953.00	0.00	-	-	3	0.00%
NDXP221003P12000000	2022-09-22 3:35PM EDT	12,000.00	494.05	955.70	1,008.60	0.00	-	1	5	0.00%
NDXP221003P12050000	2022-09-22 3:35PM EDT	12,050.00	531.35	1,005.60	1,059.80	0.00	-	-	1	0.00%
NDXP221003P12100000	2022-09-30 2:15PM EDT	12,100.00	977.00	1,050.80	1,107.30	-34.45	-3.41%	1	17	0.00%
NDXP221003P12150000	2022-09-29 1:46PM EDT	12,150.00	1,036.93	1,108.50	1,152.10	+1,036.93	-	-	4	0.00%
NDXP221003P12200000	2022-09-29 1:33PM EDT	12,200.00	1,069.50	1,150.30	1,202.10	0.00	-	6	40	0.00%
NDXP221003P12250000	2022-09-29 1:22PM EDT	12,250.00	1,130.48	1,208.40	1,252.00	+1,130.48	-	-	7	0.00%
NDXP221003P12275000	2022-09-29 2:05PM EDT	12,275.00	1,210.22	1,225.30	1,285.10	0.00	-	1	1	0.00%
NDXP221003P12300000	2022-09-29 2:05PM EDT	12,300.00	1,235.32	1,250.30	1,307.20	0.00	-	9	15	0.00%
NDXP221003P12400000	2022-09-30 2:15PM EDT	12,400.00	1,279.67	1,357.70	1,408.50	+646.30	+102.04%	1	10	0.00%
NDXP221003P12500000	2022-09-12 4:06PM EDT	12,500.00	232.30	1,457.30	1,507.20	0.00	-	3	6	0.00%
NDXP221003P12600000	2022-09-21 3:13PM EDT	12,600.00	744.15	1,550.20	1,607.20	0.00	-	1	6	0.00%
NDXP221003P12625000	2022-09-27 1:24PM EDT	12,625.00	1,419.80	1,581.60	1,635.50	0.00	-	1	1	0.00%
NDXP221003P12700000	2022-09-02 10:48AM EDT	12,700.00	531.00	1,650.40	1,701.90	0.00	-	1	2	0.00%
NDXP221003P12800000	2022-09-02 10:52AM EDT	12,800.00	584.50	1,750.50	1,805.40	0.00	-	2	5	0.00%
NDXP221003P12900000	2022-09-12 10:00AM EDT	12,900.00	406.70	1,850.50	1,907.00	0.00	-	-	1	0.00%
NDXP221003P13000000	2022-09-02 1:47PM EDT	13,000.00	938.80	1,957.20	2,008.20	0.00	-	2	2	0.00%
NDXP221003P13300000	2022-09-02 1:25PM EDT	13,300.00	1,200.90	2,251.10	2,302.00	0.00	-	1	1	0.00%
NDXP221003P13350000	2022-09-19 1:56PM EDT	13,350.00	1,488.51	2,300.60	2,355.60	0.00	-	-	2	0.00%
NDXP221003P13375000	2022-09-19 1:56PM EDT	13,375.00	1,512.87	2,325.40	2,384.10	0.00	-	-	2	0.00%
NDXP221003P13700000	2022-09-21 2:30PM EDT	13,700.00	1,923.82	2,649.30	2,705.40	0.00	-	-	0	0.00%
NDXP221003P13900000	2022-09-21 2:30PM EDT	13,900.00	2,123.00	2,849.60	2,901.90	0.00	-	-	0	0.00%

NZX 5010,959.44-106.27(-0.96%)

NZD/USD0.5629+0.0032(+0.56%)

NZD/EUR0.5733+0.0029(+0.50%)

ALL ORDS6,615.70-63.00(-0.94%)

ASX 2006,417.80-56.40(-0.87%)

OIL81.39+1.90(+2.39%)

NASDAQ 100 (^NDX)

NZX 50
10,959.44
-106.27(-0.96%)

NZD/USD
0.5629
+0.0032(+0.56%)

NZD/EUR
0.5733
+0.0029(+0.50%)

ALL ORDS
6,615.70
-63.00(-0.94%)

ASX 200
6,417.80
-56.40(-0.87%)

OIL
81.39
+1.90(+2.39%)