New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,736.75-132.69 (-0.70%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241220C040000002024-04-26 9:31AM EDT4,000.0013,622.7014,858.4014,884.300.00-139121.44%
NDX241220C042000002024-04-26 9:31AM EDT4,200.0013,429.9014,664.7014,690.600.00-11118.76%
NDX241220C044000002024-01-02 11:12AM EDT4,400.0012,309.0012,956.0013,156.000.00--10.00%
NDX241220C045000002024-03-14 4:01PM EDT4,500.0013,638.6013,598.9013,631.500.00-110.00%
NDX241220C046000002024-01-02 11:13AM EDT4,600.0012,123.3012,766.0012,966.000.00--30.00%
NDX241220C048000002024-01-02 11:12AM EDT4,800.0011,928.5012,579.9012,760.600.00--10.00%
NDX241220C050000002022-11-29 4:38PM EDT5,000.006,832.006,196.006,396.000.00--10.00%
NDX241220C052000002024-03-14 4:01PM EDT5,200.0012,968.5012,926.1012,958.500.00-110.00%
NDX241220C070000002023-01-19 3:41PM EDT7,000.005,008.475,812.006,079.700.00--10.00%
NDX241220C080000002024-01-22 1:05PM EDT8,000.009,651.319,659.409,682.600.00-110.00%
NDX241220C092000002022-06-08 9:30AM EDT9,200.004,589.600.000.000.00--10.00%
NDX241220C096000002023-11-27 12:24PM EDT9,600.006,905.717,714.007,785.000.00-140.00%
NDX241220C098000002022-07-14 9:30AM EDT9,800.003,326.704,843.005,043.000.00--10.00%
NDX241220C100000002022-11-18 4:24PM EDT10,000.003,250.002,697.002,895.000.00-130.00%
NDX241220C101000002022-07-22 9:30AM EDT10,100.003,851.504,247.504,647.500.00-120.00%
NDX241220C102000002022-03-08 10:30AM EDT10,200.004,371.800.000.000.00--00.00%
NDX241220C106000002024-05-23 3:21PM EDT10,600.008,262.100.000.000.00-100.00%
NDX241220C107000002022-10-13 9:57AM EDT10,700.002,051.802,808.603,050.500.00--10.00%
NDX241220C108000002024-05-23 3:06PM EDT10,800.008,059.600.000.000.00--00.00%
NDX241220C109000002023-12-21 11:35AM EDT10,900.006,346.736,884.406,921.800.00--30.00%
NDX241220C110000002023-12-21 11:35AM EDT11,000.006,257.206,792.406,829.700.00-3150.00%
NDX241220C112000002024-01-12 12:01PM EDT11,200.006,108.357,197.407,222.000.00-6470.00%
NDX241220C113000002024-01-12 12:01PM EDT11,300.006,017.697,104.707,129.200.00--60.00%
NDX241220C115000002022-09-23 10:51AM EDT11,500.002,146.402,154.302,229.200.00-110.00%
NDX241220C118000002024-05-07 10:58AM EDT11,800.006,700.000.000.000.00-700.00%
NDX241220C119000002022-11-14 10:41AM EDT11,900.002,188.802,101.302,229.400.00-110.00%
NDX241220C120000002023-09-15 9:30AM EDT12,000.004,441.203,918.004,118.000.00-14840.00%
NDX241220C121000002023-09-15 9:30AM EDT12,100.004,359.703,840.004,040.000.00-15200.00%
NDX241220C122000002022-09-01 11:06AM EDT12,200.002,228.001,604.301,687.800.00-120.00%
NDX241220C124000002022-11-28 2:44PM EDT12,400.001,859.101,147.101,240.600.00-20210.00%
NDX241220C125000002023-01-19 4:53PM EDT12,500.001,309.101,933.401,995.200.00--10.00%
NDX241220C127000002022-06-10 1:48PM EDT12,700.002,081.901,938.002,085.200.00--70.00%
NDX241220C128000002023-08-02 1:10PM EDT12,800.003,882.753,831.203,922.000.00-100.00%
NDX241220C129000002023-04-06 9:31AM EDT12,900.001,974.742,048.002,248.000.00-110.00%
NDX241220C130000002024-02-06 12:03PM EDT13,000.005,183.505,743.405,909.400.00-122536.14%
NDX241220C131000002023-04-12 1:58PM EDT13,100.001,877.801,978.002,178.000.00-20410.00%
NDX241220C132000002023-10-26 1:30PM EDT13,200.002,382.803,718.803,818.500.00-100.00%
NDX241220C133000002023-05-18 12:40PM EDT13,300.002,279.803,254.003,454.000.00-1520.00%
NDX241220C134000002023-11-02 12:52PM EDT13,400.002,772.993,490.003,670.000.00-1110.00%
NDX241220C135000002024-01-22 1:05PM EDT13,500.004,597.614,595.204,616.400.00-1200.00%
NDX241220C136000002024-05-17 1:09PM EDT13,600.005,384.400.000.000.00-3000.00%
NDX241220C139000002022-07-29 4:07PM EDT13,900.001,973.501,742.101,815.200.00-110.00%
NDX241220C140000002024-05-23 3:32PM EDT14,000.005,067.900.000.000.00-200.00%
NDX241220C141000002022-12-22 12:32PM EDT14,100.00717.63793.00843.000.00-460.00%
NDX241220C142000002024-04-26 9:31AM EDT14,200.003,982.105,070.605,092.600.00-1542.77%
NDX241220C143000002024-01-22 11:18AM EDT14,300.003,959.603,906.903,927.800.00-150.00%
NDX241220C144000002023-02-28 11:02AM EDT14,400.00944.891,206.001,404.000.00-560.00%
NDX241220C145000002024-03-18 9:53AM EDT14,500.004,325.883,746.403,772.500.00-1120.00%
NDX241220C146000002023-05-23 12:51PM EDT14,600.001,495.602,318.002,502.000.00-5210.00%
NDX241220C148000002024-05-13 9:40AM EDT14,800.003,948.900.000.000.00-100.00%
NDX241220C149000002024-01-02 10:57AM EDT14,900.002,842.303,301.103,482.200.00-120.00%
NDX241220C150000002024-04-11 9:58AM EDT15,000.003,845.063,736.503,757.900.00-111815.46%
NDX241220C150750002024-04-26 9:31AM EDT15,075.003,235.704,267.804,289.300.00-1138.46%
NDX241220C151000002023-12-14 11:56AM EDT15,100.002,723.002,789.002,827.700.00-2420.00%
NDX241220C152000002024-01-02 10:57AM EDT15,200.002,621.203,062.803,239.200.00--10.00%
NDX241220C153000002024-02-16 3:23PM EDT15,300.003,476.313,432.703,463.300.00-1114.87%
NDX241220C154000002024-01-02 11:12AM EDT15,400.002,500.702,906.903,090.200.00-4140.00%
NDX241220C155000002024-03-07 3:03PM EDT15,500.003,730.803,439.403,465.400.00-13023.95%
NDX241220C156000002024-01-02 11:12AM EDT15,600.002,360.902,755.002,932.100.00-1120.00%
NDX241220C157000002024-01-02 11:12AM EDT15,700.002,293.402,673.502,855.800.00-1100.00%
NDX241220C158000002024-03-04 11:28AM EDT15,800.003,395.203,268.303,296.900.00-3526.23%
NDX241220C159000002023-02-09 10:45AM EDT15,900.00649.00400.00450.000.00-170.00%
NDX241220C160000002024-05-15 10:30AM EDT16,000.003,127.850.000.000.00-300.00%
NDX241220C161000002023-09-07 12:58PM EDT16,100.001,502.001,266.501,368.500.00-150.00%
NDX241220C162000002024-05-15 9:51AM EDT16,200.002,898.450.000.000.00-100.00%
NDX241220C163000002024-04-02 10:01AM EDT16,300.002,761.002,072.802,097.700.00-1620.00%
NDX241220C164000002024-01-17 10:38AM EDT16,400.001,781.100.000.000.00-2210.00%
NDX241220C165000002024-05-24 11:47AM EDT16,500.003,048.800.000.000.00-100.00%
NDX241220C166000002023-11-07 3:44PM EDT16,600.001,078.101,288.001,476.000.00-850.00%
NDX241220C167000002024-01-17 10:38AM EDT16,700.001,594.550.000.000.00-30320.00%
NDX241220C168000002024-04-02 10:01AM EDT16,800.002,386.701,726.801,731.200.00-1220.00%
NDX241220C169000002024-02-15 4:45PM EDT16,900.002,257.132,217.902,245.900.00-15420.48%
NDX241220C170000002024-05-24 11:47AM EDT17,000.002,632.200.000.000.00-100.00%
NDX241220C171000002024-03-14 3:00PM EDT17,100.002,204.482,146.902,173.200.00-115822.02%
NDX241220C172000002024-04-03 1:49PM EDT17,200.002,228.201,795.101,809.200.00-41215.31%
NDX241220C173000002024-01-11 2:55PM EDT17,300.001,329.902,056.602,079.300.00-2922.85%
NDX241220C174000002023-12-29 3:53PM EDT17,400.001,392.401,755.301,780.200.00-21017.94%
NDX241220C175000002024-05-15 2:27PM EDT17,500.002,062.770.000.000.00-100.00%
NDX241220C176000002024-02-22 10:32AM EDT17,600.001,755.102,057.002,081.100.00-12126.59%
NDX241220C177000002024-04-26 9:45AM EDT17,700.001,372.002,049.302,063.100.00-182827.36%
NDX241220C177500002024-04-30 12:21PM EDT17,750.001,350.350.000.000.00-100.00%
NDX241220C178000002024-02-22 10:32AM EDT17,800.001,642.701,923.101,946.700.00-12126.21%
NDX241220C179000002024-01-08 4:19PM EDT17,900.00970.301,529.101,553.900.00-28119.81%
NDX241220C180000002024-05-16 3:50PM EDT18,000.001,697.080.000.000.00-1000.00%
NDX241220C181000002024-04-04 12:46PM EDT18,100.001,716.271,251.701,273.300.00-66916.71%
NDX241220C181250002024-05-16 1:52PM EDT18,125.001,627.580.000.000.00--00.00%
NDX241220C182000002024-04-10 12:42PM EDT18,200.001,402.801,289.401,306.100.00-116118.39%
NDX241220C183000002024-05-16 3:50PM EDT18,300.001,498.100.000.000.00-1000.00%
NDX241220C184000002024-05-23 11:55AM EDT18,400.001,593.100.000.000.00-100.00%
NDX241220C184250002024-05-24 9:59AM EDT18,425.001,462.300.000.000.00-100.00%
NDX241220C185000002024-05-23 1:57PM EDT18,500.001,398.500.000.000.00-100.00%
NDX241220C186000002024-05-17 9:31AM EDT18,600.001,301.000.000.000.00-4500.00%
NDX241220C187000002024-05-21 10:03AM EDT18,700.001,270.000.000.000.00-1000.00%
NDX241220C187250002024-05-23 10:30AM EDT18,725.001,367.200.000.000.00--00.00%
NDX241220C188000002023-06-15 1:17PM EDT18,800.00530.00590.00650.600.00-11612.14%
NDX241220C189000002024-03-05 12:53PM EDT18,900.001,072.001,001.501,019.800.00-11719.55%
NDX241220C190000002024-05-23 11:48AM EDT19,000.001,205.250.000.000.00-100.39%
NDX241220C191000002024-05-16 11:42AM EDT19,100.001,063.700.000.000.00-200.39%
NDX241220C192000002024-05-16 11:42AM EDT19,200.001,011.200.000.000.00-100.78%
NDX241220C192250002024-05-21 12:13PM EDT19,225.001,003.230.000.000.00--00.78%
NDX241220C192500002024-05-21 12:13PM EDT19,250.00990.350.000.000.00-200.78%
NDX241220C192750002024-05-21 12:13PM EDT19,275.00977.870.000.000.00--00.78%
NDX241220C193000002024-04-02 11:53AM EDT19,300.00901.10532.20557.500.00-143014.21%
NDX241220C194000002024-04-04 1:07PM EDT19,400.00987.10633.80651.100.00-103516.60%
NDX241220C194750002024-05-28 11:35AM EDT19,475.00945.900.000.000.00-200.78%
NDX241220C195000002024-04-19 10:53AM EDT19,500.00491.25794.80807.800.00-16520.12%
NDX241220C196000002024-05-29 9:47AM EDT19,600.00838.900.000.000.00-100.78%
NDX241220C197000002024-05-07 9:34AM EDT19,700.00597.550.000.000.00-101.56%
NDX241220C198000002024-01-16 12:54PM EDT19,800.00358.60693.20711.200.00-81220.27%
NDX241220C199000002024-04-02 9:50AM EDT19,900.00677.80334.80341.300.00-32113.69%
NDX241220C200000002024-05-29 10:46AM EDT20,000.00683.740.000.000.00-601.56%
NDX241220C201000002024-05-29 11:21AM EDT20,100.00636.400.000.000.00-601.56%
NDX241220C202000002024-03-20 12:09PM EDT20,200.00601.80267.00282.200.00-533913.97%
NDX241220C203000002024-05-23 3:18PM EDT20,300.00486.500.000.000.00-101.56%
NDX241220C204000002024-05-29 11:28AM EDT20,400.00527.400.000.000.00-1201.56%
NDX241220C205000002024-05-29 11:27AM EDT20,500.00493.970.000.000.00-201.56%
NDX241220C206000002024-05-09 1:47PM EDT20,600.00310.500.000.000.00-101.56%
NDX241220C207000002024-05-28 10:23AM EDT20,700.00428.370.000.000.00-601.56%
NDX241220C208000002024-05-24 1:25PM EDT20,800.00398.800.000.000.00-203.13%
NDX241220C209000002024-05-24 1:25PM EDT20,900.00371.100.000.000.00-203.13%
NDX241220C210000002024-05-21 10:04AM EDT21,000.00321.600.000.000.00-203.13%
NDX241220C212000002024-05-24 1:25PM EDT21,200.00297.700.000.000.00-203.13%
NDX241220C214000002024-02-20 10:49AM EDT21,400.00223.80369.10380.100.00-13621.72%
NDX241220C216000002024-05-29 11:28AM EDT21,600.00218.400.000.000.00-303.13%
NDX241220C218000002024-03-01 10:34AM EDT21,800.00247.00256.60272.300.00-3720.68%
NDX241220C220000002024-05-13 2:58PM EDT22,000.00111.500.000.000.00-203.13%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241220P040000002024-05-23 10:38AM EDT4,000.000.850.000.000.00-3025.00%
NDX241220P042000002024-02-01 10:30AM EDT4,200.004.300.004.800.00-11968.79%
NDX241220P044000002024-03-11 11:15AM EDT4,400.003.210.053.900.00-11265.53%
NDX241220P045000002024-04-11 3:07PM EDT4,500.001.450.004.400.00-18465.16%
NDX241220P046000002024-02-05 10:30AM EDT4,600.002.850.000.000.00-1925.00%
NDX241220P048000002024-02-06 10:30AM EDT4,800.003.000.000.000.00-1925.00%
NDX241220P050000002024-04-30 10:42AM EDT5,000.002.250.000.000.00-2025.00%
NDX241220P051000002024-02-06 10:30AM EDT5,100.004.000.000.000.00-1525.00%
NDX241220P052000002024-02-07 10:30AM EDT5,200.004.000.000.000.00-1725.00%
NDX241220P053000002024-04-17 10:36AM EDT5,300.004.000.004.800.00-13358.33%
NDX241220P054000002024-01-29 10:30AM EDT5,400.005.200.000.000.00-1725.00%
NDX241220P055000002024-02-12 10:30AM EDT5,500.004.401.507.500.00-14860.21%
NDX241220P056000002024-02-12 10:30AM EDT5,600.004.701.807.700.00-11259.68%
NDX241220P057000002024-02-05 10:30AM EDT5,700.005.900.000.000.00-12625.00%
NDX241220P058000002024-02-05 10:30AM EDT5,800.006.300.000.000.00-11325.00%
NDX241220P059000002024-04-19 9:30AM EDT5,900.005.400.005.400.00-1854.12%
NDX241220P060000002024-04-19 9:30AM EDT6,000.005.700.005.600.00-150653.55%
NDX241220P061000002024-03-19 9:33AM EDT6,100.006.304.709.200.00-1757.90%
NDX241220P062000002024-03-07 10:30AM EDT6,200.006.303.809.100.00-1856.63%
NDX241220P063000002023-03-20 3:40PM EDT6,300.00131.8081.1098.400.00-1280.65%
NDX241220P064000002024-03-08 10:30AM EDT6,400.006.804.509.800.00-1655.70%
NDX241220P065000002024-04-24 1:33PM EDT6,500.006.400.005.900.00-2615050.17%
NDX241220P066000002024-01-22 10:30AM EDT6,600.0011.400.000.000.00--125.00%
NDX241220P067000002024-03-13 9:30AM EDT6,700.008.900.000.000.00-11125.00%
NDX241220P068000002024-03-11 9:30AM EDT6,800.0010.100.000.000.00-14625.00%
NDX241220P069000002024-03-11 11:11AM EDT6,900.0010.836.3010.400.00-1352.90%
NDX241220P070000002024-04-15 11:42AM EDT7,000.0010.202.355.400.00-1016949.75%
NDX241220P080000002024-04-16 11:38AM EDT8,000.0019.002.309.200.00-727946.00%
NDX241220P082000002024-05-23 12:15PM EDT8,200.006.000.000.000.00-4012.50%
NDX241220P084000002024-03-15 9:30AM EDT8,400.0021.2016.2021.800.00-757748.58%
NDX241220P086000002024-05-23 12:18PM EDT8,600.007.200.000.000.00-1012.50%
NDX241220P088000002024-05-23 12:20PM EDT8,800.007.800.000.000.00-1012.50%
NDX241220P090000002024-05-21 9:49AM EDT9,000.008.150.000.000.00-2012.50%
NDX241220P092000002024-04-26 10:16AM EDT9,200.0020.706.0012.500.00-12240.42%
NDX241220P094000002023-04-11 9:44AM EDT9,400.00380.000.000.000.00-13912.50%
NDX241220P096000002023-12-29 4:10PM EDT9,600.0068.3138.7045.500.00-21246.00%
NDX241220P098000002024-04-29 9:30AM EDT9,800.0026.100.000.000.00-117312.50%
NDX241220P100000002024-05-21 9:49AM EDT10,000.0012.750.000.000.00-2012.50%
NDX241220P101000002023-12-20 11:43AM EDT10,100.0075.6054.8061.500.00-1745.15%
NDX241220P102000002024-04-02 12:25PM EDT10,200.0037.0324.5028.600.00-52039.27%
NDX241220P103000002024-05-15 3:37PM EDT10,300.0017.800.000.000.00-27012.50%
NDX241220P104000002024-05-13 12:57PM EDT10,400.0021.220.000.000.00-1012.50%
NDX241220P105000002024-04-16 12:13PM EDT10,500.0053.6015.2021.500.00-5043036.04%
NDX241220P106000002024-05-17 1:09PM EDT10,600.0021.500.000.000.00-2012.50%
NDX241220P107000002024-01-19 1:41PM EDT10,700.0078.7060.3070.200.00-11042.45%
NDX241220P108000002024-05-20 12:31PM EDT10,800.0020.600.000.000.00-3012.50%
NDX241220P109000002024-01-19 3:34PM EDT10,900.0083.4365.8075.800.00-1641.84%
NDX241220P110000002024-05-22 11:29AM EDT11,000.0020.500.000.000.00-1,000012.50%
NDX241220P111000002024-01-23 2:39PM EDT11,100.0083.5064.3071.200.00-12640.14%
NDX241220P112000002024-04-09 10:45AM EDT11,200.0060.2428.5033.800.00-211034.73%
NDX241220P113000002024-03-19 11:59AM EDT11,300.0069.0074.4079.700.00-745639.81%
NDX241220P114000002024-03-28 2:30PM EDT11,400.0054.9050.5057.200.00-1336.84%
NDX241220P115000002024-03-18 9:57AM EDT11,500.0077.1078.9086.900.00-15439.30%
NDX241220P116000002024-05-13 12:57PM EDT11,600.0035.490.000.000.00-1012.50%
NDX241220P117000002024-05-16 10:36AM EDT11,700.0031.200.000.000.00-2012.50%
NDX241220P118000002024-05-13 12:57PM EDT11,800.0039.020.000.000.00-1012.50%
NDX241220P119000002023-09-15 9:30AM EDT11,900.00300.40372.00412.000.00-1754.01%
NDX241220P120000002024-05-17 2:30PM EDT12,000.0037.200.000.000.00-19012.50%
NDX241220P121000002024-04-19 9:58AM EDT12,100.00106.6034.5040.500.00-614331.03%
NDX241220P122000002024-04-19 9:53AM EDT12,200.00111.9836.2042.200.00-36930.74%
NDX241220P123000002024-04-17 1:39PM EDT12,300.00114.6037.9043.900.00-1009830.44%
NDX241220P124000002024-02-06 12:17PM EDT12,400.00130.1095.20111.100.00-164435.96%
NDX241220P125000002024-05-17 2:30PM EDT12,500.0045.900.000.000.00-106.25%
NDX241220P126000002024-04-15 2:31PM EDT12,600.00129.0045.3049.000.00-203329.51%
NDX241220P127000002024-05-03 10:54AM EDT12,700.0075.800.000.000.00-106.25%
NDX241220P128000002024-05-20 12:41PM EDT12,800.0047.000.000.000.00-306.25%
NDX241220P129000002023-12-12 1:25PM EDT12,900.00270.90211.20226.300.00-8839.53%
NDX241220P130000002024-05-21 9:43AM EDT13,000.0052.200.000.000.00-10006.25%
NDX241220P131000002024-05-20 4:00PM EDT13,100.0052.720.000.000.00-47506.25%
NDX241220P132000002024-01-19 10:45AM EDT13,200.00229.80173.00186.200.00-4535.68%
NDX241220P133000002024-05-22 11:11AM EDT13,300.0056.400.000.000.00-506.25%
NDX241220P134000002024-05-28 10:42AM EDT13,400.0063.300.000.000.00-106.25%
NDX241220P135000002024-05-02 1:27PM EDT13,500.00131.000.000.000.00-206.25%
NDX241220P136000002024-01-19 10:45AM EDT13,600.00269.60203.60217.100.00-22434.72%
NDX241220P137000002023-07-03 10:12AM EDT13,700.00666.00629.40693.900.00-1550.71%
NDX241220P138000002024-04-30 9:54AM EDT13,800.00148.640.000.000.00-106.25%
NDX241220P139000002024-05-28 10:44AM EDT13,900.0077.600.000.000.00-106.25%
NDX241220P140000002024-05-24 12:27PM EDT14,000.0082.030.000.000.00-106.25%
NDX241220P141000002024-05-22 10:01AM EDT14,100.0082.980.000.000.00-506.25%
NDX241220P142000002024-04-29 12:44PM EDT14,200.00179.9096.80100.600.00-1625.43%
NDX241220P143000002023-10-11 12:07PM EDT14,300.00848.00617.80665.400.00-101045.26%
NDX241220P144000002024-04-25 12:36PM EDT14,400.00247.4597.90101.100.00-16824.44%
NDX241220P145000002024-05-24 10:11AM EDT14,500.00107.100.000.000.00-706.25%
NDX241220P146000002024-03-12 9:30AM EDT14,600.00265.00233.70240.800.00-1729.68%
NDX241220P147000002024-05-24 10:11AM EDT14,700.00117.500.000.000.00-406.25%
NDX241220P148000002024-05-03 2:28PM EDT14,800.00196.200.000.000.00-6006.25%
NDX241220P149000002024-05-21 9:43AM EDT14,900.00130.700.000.000.00-10006.25%
NDX241220P150000002024-05-29 10:15AM EDT15,000.00140.570.000.000.00-106.25%
NDX241220P151000002024-02-16 12:36PM EDT15,100.00356.80342.80356.000.00-189730.55%
NDX241220P151500002024-05-20 11:29AM EDT15,150.00140.900.000.000.00-2206.25%
NDX241220P152000002024-05-24 10:12AM EDT15,200.00148.000.000.000.00-406.25%
NDX241220P152500002024-05-17 12:00PM EDT15,250.00159.000.000.000.00-506.25%
NDX241220P152750002024-05-17 11:43AM EDT15,275.00162.700.000.000.00-503.13%
NDX241220P153000002024-05-24 10:17AM EDT15,300.00153.700.000.000.00-303.13%
NDX241220P153500002024-05-17 11:35AM EDT15,350.00167.400.000.000.00-503.13%
NDX241220P153750002024-05-20 1:51PM EDT15,375.00160.500.000.000.00--03.13%
NDX241220P154000002024-04-15 9:56AM EDT15,400.00326.30183.60187.600.00-45723.07%
NDX241220P155000002024-05-13 12:37PM EDT15,500.00219.000.000.000.00-103.13%
NDX241220P155750002024-05-23 10:37AM EDT15,575.00164.430.000.000.00--03.13%
NDX241220P156000002024-05-23 10:37AM EDT15,600.00166.280.000.000.00-103.13%
NDX241220P156250002024-05-24 11:16AM EDT15,625.00171.400.000.000.00-2203.13%
NDX241220P157000002023-02-09 10:45AM EDT15,700.002,643.733,084.003,284.000.00-1090.15%
NDX241220P157500002024-05-17 11:01AM EDT15,750.00201.000.000.000.00-503.13%
NDX241220P158000002024-05-16 11:03AM EDT15,800.00196.900.000.000.00-503.13%
NDX241220P158250002024-05-16 11:13AM EDT15,825.00200.300.000.000.00--03.13%
NDX241220P158500002024-05-17 1:53PM EDT15,850.00214.600.000.000.00-1803.13%
NDX241220P158750002024-05-16 11:13AM EDT15,875.00206.200.000.000.00--03.13%
NDX241220P159000002024-02-26 10:30AM EDT15,900.00430.15382.80389.000.00-52526.43%
NDX241220P159500002024-05-16 11:12AM EDT15,950.00212.600.000.000.00--03.13%
NDX241220P159750002024-05-16 1:16PM EDT15,975.00216.500.000.000.00--03.13%
NDX241220P160000002024-05-24 3:44PM EDT16,000.00209.100.000.000.00-503.13%
NDX241220P161000002024-05-15 4:01PM EDT16,100.00235.720.000.000.00-103.13%
NDX241220P162000002024-04-30 9:52AM EDT16,200.00451.300.000.000.00-403.13%
NDX241220P163000002024-05-15 4:01PM EDT16,300.00259.770.000.000.00-103.13%
NDX241220P164000002024-05-13 10:37AM EDT16,400.00343.100.000.000.00-5003.13%
NDX241220P164500002024-05-20 9:52AM EDT16,450.00269.930.000.000.00--03.13%
NDX241220P165000002024-05-24 11:13AM EDT16,500.00255.500.000.000.00-1403.13%
NDX241220P166000002024-05-23 9:36AM EDT16,600.00258.900.000.000.00-403.13%
NDX241220P167000002024-04-19 11:40AM EDT16,700.00774.00319.10328.100.00-12219.79%
NDX241220P168000002024-05-14 1:53PM EDT16,800.00405.300.000.000.00-203.13%
NDX241220P169000002024-01-08 3:35PM EDT16,900.001,084.80692.50707.500.00-1227.18%
NDX241220P169250002024-05-24 10:12AM EDT16,925.00331.600.000.000.00-303.13%
NDX241220P170000002024-05-24 1:37PM EDT17,000.00329.950.000.000.00-101.56%
NDX241220P171000002024-03-06 10:49AM EDT17,100.00677.00661.10667.900.00-31224.87%
NDX241220P172000002024-04-03 1:49PM EDT17,200.00631.00618.00623.000.00-31623.19%
NDX241220P173000002024-04-04 1:11PM EDT17,300.00622.60630.60646.800.00-153822.96%
NDX241220P173250002024-05-17 3:16PM EDT17,325.00439.200.000.000.00-301.56%
NDX241220P173500002024-05-24 9:58AM EDT17,350.00416.000.000.000.00-401.56%
NDX241220P174000002024-04-23 12:59PM EDT17,400.00875.200.000.000.00-461.56%
NDX241220P174750002024-05-24 9:59AM EDT17,475.00440.300.000.000.00-301.56%
NDX241220P175000002024-05-24 10:58AM EDT17,500.00418.600.000.000.00-1301.56%
NDX241220P175250002024-05-28 2:35PM EDT17,525.00435.100.000.000.00-501.56%
NDX241220P176000002024-05-28 10:23AM EDT17,600.00433.470.000.000.00-601.56%
NDX241220P176500002024-05-28 3:23PM EDT17,650.00453.200.000.000.00-301.56%
NDX241220P177000002024-05-28 11:51AM EDT17,700.00448.800.000.000.00-401.56%
NDX241220P177250002024-05-28 11:51AM EDT17,725.00454.100.000.000.00-301.56%
NDX241220P177500002024-05-20 3:49PM EDT17,750.00503.820.000.000.00-101.56%
NDX241220P178000002024-02-28 11:15AM EDT17,800.00906.00782.00791.200.00-1422.04%
NDX241220P178750002024-05-28 12:00PM EDT17,875.00486.900.000.000.00-400.78%
NDX241220P179000002024-05-28 11:34AM EDT17,900.00492.600.000.000.00-200.78%
NDX241220P179750002024-05-28 10:51AM EDT17,975.00510.700.000.000.00-400.78%
NDX241220P180000002024-05-28 10:42AM EDT18,000.00522.500.000.000.00-700.78%
NDX241220P181000002024-05-28 3:23PM EDT18,100.00558.600.000.000.00-400.78%
NDX241220P181250002024-05-28 3:25PM EDT18,125.00559.800.000.000.00-200.78%
NDX241220P181500002024-05-28 3:25PM EDT18,150.00564.600.000.000.00-200.78%
NDX241220P182000002024-05-09 12:18PM EDT18,200.00847.500.000.000.00-100.78%
NDX241220P182500002024-05-28 3:25PM EDT18,250.00592.200.000.000.00-200.78%
NDX241220P183000002024-04-16 9:54AM EDT18,300.001,210.10674.80680.800.00-211615.95%
NDX241220P184000002024-05-09 1:47PM EDT18,400.00918.900.000.000.00-100.39%
NDX241220P184500002024-05-06 3:47PM EDT18,450.00991.200.000.000.00--00.39%
NDX241220P184750002024-05-06 3:55PM EDT18,475.00991.300.000.000.00--00.39%
NDX241220P185000002024-05-29 10:00AM EDT18,500.00695.000.000.000.00-500.39%
NDX241220P185250002024-05-06 3:40PM EDT18,525.001,029.300.000.000.00--00.39%
NDX241220P186000002024-05-17 9:31AM EDT18,600.00798.000.000.000.00-4500.20%
NDX241220P186500002024-05-06 3:42PM EDT18,650.001,083.100.000.000.00--00.10%
NDX241220P186750002024-05-06 1:44PM EDT18,675.001,103.600.000.000.00--00.10%
NDX241220P187000002024-05-29 11:27AM EDT18,700.00758.380.000.000.00-800.05%
NDX241220P187250002024-05-06 3:41PM EDT18,725.001,119.000.000.000.00--00.03%
NDX241220P187500002024-05-28 11:23AM EDT18,750.00732.200.000.000.00-100.00%
NDX241220P187750002024-05-07 1:47PM EDT18,775.001,095.900.000.000.00--00.00%
NDX241220P188000002024-05-23 9:58AM EDT18,800.00785.000.000.000.00--00.00%
NDX241220P188250002024-05-07 3:33PM EDT18,825.001,134.100.000.000.00--00.00%
NDX241220P188500002024-05-09 3:18PM EDT18,850.001,113.500.000.000.00-500.00%
NDX241220P189000002024-04-12 1:15PM EDT18,900.001,340.901,108.701,120.400.00-24418.45%
NDX241220P189500002024-05-28 1:44PM EDT18,950.00796.180.000.000.00-100.00%
NDX241220P190000002024-05-23 10:05AM EDT19,000.00850.000.000.000.00-400.00%
NDX241220P191000002024-03-08 12:51PM EDT19,100.001,369.901,367.201,386.400.00-12121.18%
NDX241220P191500002024-05-07 1:47PM EDT19,150.001,279.800.000.000.00--00.00%
NDX241220P192000002024-03-08 12:06PM EDT19,200.001,365.201,416.701,436.200.00-2321.02%
NDX241220P193000002024-03-21 10:40AM EDT19,300.001,343.402,105.802,131.500.00-11032.38%
NDX241220P194000002024-03-21 12:21PM EDT19,400.001,366.402,173.702,199.600.00--4532.53%
NDX241220P195000002024-02-26 10:31AM EDT19,500.001,605.601,523.901,536.300.00-1119.51%
NDX241220P196000002022-03-08 12:11PM EDT19,600.005,993.400.000.000.00--00.00%
NDX241220P197000002024-03-12 1:01PM EDT19,700.001,703.101,543.201,562.300.00-1417.58%
NDX241220P198000002022-03-08 12:11PM EDT19,800.006,155.100.000.000.00--00.00%
NDX241220P199000002024-03-12 1:01PM EDT19,900.001,817.201,654.301,673.900.00-2417.08%
NDX241220P200000002024-03-08 1:03PM EDT20,000.001,843.301,863.401,885.300.00-14119.80%
NDX241220P201000002024-03-08 1:51PM EDT20,100.001,941.901,925.601,947.800.00-3319.66%
NDX241220P202000002024-02-28 11:37AM EDT20,200.002,094.301,877.601,903.900.00-101117.35%
NDX241220P203000002024-05-21 12:07PM EDT20,300.001,577.800.000.000.00--00.00%
NDX241220P205000002024-03-13 10:45AM EDT20,500.002,189.302,235.502,251.200.00-101019.88%
NDX241220P206000002022-03-15 9:30AM EDT20,600.006,842.105,407.505,957.500.00--181.10%
NDX241220P207000002024-01-24 11:16AM EDT20,700.002,624.032,403.502,432.800.00-1420.50%
NDX241220P208000002024-01-24 11:16AM EDT20,800.002,698.182,475.402,504.800.00-1720.39%
NDX241220P209000002022-08-18 9:30AM EDT20,900.006,335.507,389.007,587.000.00-14110.31%
NDX241220P210000002024-04-25 4:02PM EDT21,000.003,006.501,926.401,942.700.00-130.00%
NDX241220P212000002024-04-25 4:02PM EDT21,200.003,174.602,073.702,089.600.00--10.00%
NDX241220P214000002024-01-16 12:18PM EDT21,400.003,818.402,952.602,974.400.00--120.10%
NDX241220P216000002024-03-08 3:50PM EDT21,600.002,974.103,010.203,036.200.00-1117.12%
NDX241220P218000002024-03-08 2:01PM EDT21,800.003,224.803,172.803,199.100.00-1216.63%
NDX241220P220000002024-04-15 4:04PM EDT22,000.003,707.032,908.602,931.900.00-100.00%