New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,350.74+207.99 (+1.87%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210115C040000002020-08-28 1:41PM EDT4,000.007,932.487,549.507,575.300.00-23169.15%
NDX210115C042000002020-07-09 8:21PM EDT4,200.005,222.106,563.006,609.000.00-120.00%
NDX210115C043000002020-07-09 8:21PM EDT4,300.005,076.306,761.606,785.900.00--10.00%
NDX210115C045000002020-07-09 8:21PM EDT4,500.004,870.006,258.306,307.500.00--200.00%
NDX210115C047000002020-07-09 9:31AM EDT4,700.006,027.106,403.006,425.900.00-110.00%
NDX210115C048000002020-07-07 9:31AM EDT4,800.005,776.200.000.000.00--10.00%
NDX210115C049000002020-07-09 9:31AM EDT4,900.005,831.006,205.806,228.700.00-110.00%
NDX210115C055000002020-07-13 11:39AM EDT5,500.005,563.005,615.605,637.600.00-110.00%
NDX210115C059000002020-07-09 8:21PM EDT5,900.003,380.685,185.805,209.900.00-110.00%
NDX210115C060000002020-07-14 9:52AM EDT6,000.004,500.005,196.005,217.700.00-700.00%
NDX210115C065000002020-09-21 12:02AM EDT6,500.004,616.090.000.000.00--20.00%
NDX210115C078000002020-07-09 8:21PM EDT7,800.001,674.503,137.403,158.700.00--10.00%
NDX210115C084500002020-06-29 9:44AM EDT8,450.001,761.302,410.102,425.100.00--10.00%
NDX210115C085500002020-07-09 8:21PM EDT8,550.001,343.002,492.702,512.900.00-120.00%
NDX210115C086500002020-06-16 9:30AM EDT8,650.001,752.702,235.402,259.200.00--10.00%
NDX210115C087000002020-07-29 12:29PM EDT8,700.002,198.503,443.403,457.200.00--10100.29%
NDX210115C087500002020-06-29 9:44AM EDT8,750.001,539.302,162.602,177.700.00--10.00%
NDX210115C087750002020-07-29 12:26PM EDT8,775.002,133.003,376.603,390.200.00--1099.01%
NDX210115C088000002020-06-29 9:44AM EDT8,800.001,503.302,128.602,143.700.00--10.00%
NDX210115C090000002020-10-12 10:50AM EDT9,000.003,037.500.000.000.00-200.00%
NDX210115C090750002020-08-17 12:12AM EDT9,075.002,404.000.000.000.00--00.00%
NDX210115C092000002020-07-09 8:22PM EDT9,200.00785.601,964.701,983.800.00--10.00%
NDX210115C093000002020-07-09 8:22PM EDT9,300.00887.401,886.001,905.300.00-110.00%
NDX210115C093750002020-08-05 10:43AM EDT9,375.002,043.002,342.002,364.000.00--157.50%
NDX210115C094000002020-07-09 8:07PM EDT9,400.00827.401,995.902,019.500.00-1131.44%
NDX210115C094500002020-06-30 9:30AM EDT9,450.001,167.700.000.000.00--10.00%
NDX210115C095000002020-07-09 8:07PM EDT9,500.001,010.201,731.501,750.000.00-120.00%
NDX210115C095750002020-08-05 10:43AM EDT9,575.001,884.302,224.302,246.300.00--159.03%
NDX210115C097000002020-08-10 10:05AM EDT9,700.001,791.002,051.602,066.700.00-4453.31%
NDX210115C097500002020-08-26 1:58PM EDT9,750.002,451.001,724.801,745.700.00--433.87%
NDX210115C098000002020-08-26 1:56PM EDT9,800.002,408.001,686.801,707.600.00-8434.06%
NDX210115C099000002020-09-01 10:51AM EDT9,900.002,655.651,967.001,982.600.00-23456.41%
NDX210115C099500002020-08-05 9:58AM EDT9,950.001,592.801,875.401,975.200.00--155.41%
NDX210115C099750002020-07-14 10:34AM EDT9,975.001,293.451,680.901,694.000.00--1042.39%
NDX210115C100000002020-10-28 12:57PM EDT10,000.001,578.000.000.000.00-1000.00%
NDX210115C100750002020-08-25 2:56PM EDT10,075.001,966.571,321.501,336.900.00-2121.64%
NDX210115C101000002020-08-25 2:57PM EDT10,100.001,949.351,304.401,319.800.00-22822.10%
NDX210115C101500002020-09-16 2:15PM EDT10,150.001,658.231,897.101,908.200.00-1161.22%
NDX210115C102000002020-09-01 10:51AM EDT10,200.002,411.151,733.601,750.500.00-2054.01%
NDX210115C102250002020-08-25 3:01PM EDT10,225.001,850.521,218.101,235.600.00-2023.89%
NDX210115C103000002020-09-01 3:34PM EDT10,300.002,356.751,646.801,663.000.00-21952.59%
NDX210115C103250002020-08-27 9:39AM EDT10,325.001,986.851,307.401,325.900.00-1034.88%
NDX210115C104000002020-09-30 10:24AM EDT10,400.001,487.150.000.000.00-1600.00%
NDX210115C104250002020-08-27 3:37PM EDT10,425.001,983.551,239.601,257.100.00-2034.85%
NDX210115C104500002020-10-19 12:06AM EDT10,450.001,913.800.000.000.00--00.00%
NDX210115C105000002020-09-30 10:24AM EDT10,500.001,415.200.000.000.00-1600.00%
NDX210115C105250002020-10-19 12:06AM EDT10,525.001,853.400.000.000.00--00.00%
NDX210115C106000002020-07-14 1:55PM EDT10,600.00941.701,191.701,203.200.00-2638.11%
NDX210115C106250002020-07-07 2:00PM EDT10,625.00831.901,228.101,241.300.00--240.95%
NDX210115C106750002020-07-06 3:50PM EDT10,675.00773.101,067.501,087.400.00--034.41%
NDX210115C107000002020-08-31 3:46PM EDT10,700.001,930.751,373.701,388.800.00-12150.44%
NDX210115C107250002020-07-07 9:50AM EDT10,725.00773.101,046.101,060.200.00--134.60%
NDX210115C107500002020-09-21 11:06AM EDT10,750.00825.251,334.901,351.000.00--550.30%
NDX210115C107750002020-10-19 12:06AM EDT10,775.001,656.400.000.000.00--00.00%
NDX210115C108000002020-10-22 12:56PM EDT10,800.001,214.920.000.000.00-700.00%
NDX210115C108250002020-10-02 2:55PM EDT10,825.001,126.400.000.000.00-100.00%
NDX210115C108500002020-10-12 3:06PM EDT10,850.001,644.300.000.000.00-200.00%
NDX210115C108750002020-10-13 10:38AM EDT10,875.001,579.700.000.000.00-100.00%
NDX210115C109000002020-10-26 1:32PM EDT10,900.001,012.930.000.000.00-500.00%
NDX210115C109250002020-09-23 2:08PM EDT10,925.001,541.801,148.301,158.700.00-2245.38%
NDX210115C109500002020-10-12 10:28AM EDT10,950.001,282.580.000.000.00-1000.00%
NDX210115C109750002020-10-12 10:28AM EDT10,975.001,265.020.000.000.00-1000.00%
NDX210115C110000002020-10-08 4:01PM EDT11,000.001,090.560.000.000.00-100.00%
NDX210115C110250002020-07-30 12:16PM EDT11,025.00651.801,552.001,564.700.00--167.61%
NDX210115C110500002020-09-23 2:38PM EDT11,050.00741.201,061.601,071.500.00--644.29%
NDX210115C111000002020-10-22 12:56PM EDT11,100.001,008.800.000.000.00-700.00%
NDX210115C111250002020-09-23 3:29PM EDT11,125.00671.101,010.901,020.600.00-1643.65%
NDX210115C111500002020-09-23 3:29PM EDT11,150.00655.80994.301,003.800.00--143.44%
NDX210115C112000002020-10-26 1:32PM EDT11,200.00821.690.000.000.00-500.00%
NDX210115C112250002020-09-21 2:06PM EDT11,225.00609.401,006.301,019.600.00--245.98%
NDX210115C112500002020-09-23 2:18PM EDT11,250.00636.50928.80938.000.00-1642.61%
NDX210115C112750002020-09-25 10:56AM EDT11,275.00850.30912.90921.900.00-1442.41%
NDX210115C113000002020-10-27 1:27PM EDT11,300.00859.560.000.000.00-700.00%
NDX210115C113250002020-09-25 10:49AM EDT11,325.00630.10881.00889.800.00-2242.00%
NDX210115C113500002020-10-02 2:17PM EDT11,350.00817.990.000.000.00-100.00%
NDX210115C113750002020-10-02 2:17PM EDT11,375.00804.490.000.000.00-100.10%
NDX210115C114000002020-10-29 2:29PM EDT11,400.00727.550.000.000.00-100.20%
NDX210115C115000002020-10-26 3:20PM EDT11,500.00683.100.000.000.00-200.39%
NDX210115C115500002020-10-28 10:27AM EDT11,550.00577.500.000.000.00-100.78%
NDX210115C115750002020-10-26 3:20PM EDT11,575.00642.400.000.000.00-100.78%
NDX210115C116000002020-10-28 12:22PM EDT11,600.00533.750.000.000.00-100.78%
NDX210115C116250002020-10-26 3:20PM EDT11,625.00615.900.000.000.00-100.78%
NDX210115C116500002020-10-26 3:20PM EDT11,650.00603.300.000.000.00-100.78%
NDX210115C116750002020-10-26 3:20PM EDT11,675.00590.400.000.000.00-101.56%
NDX210115C117000002020-10-09 1:56PM EDT11,700.00739.300.000.000.00-7001.56%
NDX210115C117250002020-10-27 10:48AM EDT11,725.00611.200.000.000.00-501.56%
NDX210115C117500002020-10-21 1:57PM EDT11,750.00568.500.000.000.00-101.56%
NDX210115C117750002020-10-29 2:29PM EDT11,775.00527.450.000.000.00-101.56%
NDX210115C118000002020-10-23 3:54PM EDT11,800.00611.500.000.000.00-201.56%
NDX210115C118250002020-10-01 12:15PM EDT11,825.00673.800.000.000.00-101.56%
NDX210115C118500002020-10-19 10:50AM EDT11,850.00714.200.000.000.00-201.56%
NDX210115C118750002020-10-09 3:35PM EDT11,875.00436.400.000.000.00-201.56%
NDX210115C119000002020-10-29 1:47PM EDT11,900.00432.210.000.000.00-101.56%
NDX210115C119500002020-10-13 1:55PM EDT11,950.00525.200.000.000.00-701.56%
NDX210115C120000002020-10-26 9:41AM EDT12,000.00505.820.000.000.00-601.56%
NDX210115C120250002020-10-19 3:57PM EDT12,025.00439.100.000.000.00-101.56%
NDX210115C120500002020-10-26 3:20PM EDT12,050.00415.900.000.000.00-103.13%
NDX210115C120750002020-09-29 9:42AM EDT12,075.00455.40343.00346.500.00-4529.89%
NDX210115C121000002020-10-12 3:29PM EDT12,100.00407.400.000.000.00-103.13%
NDX210115C121250002020-10-26 11:21AM EDT12,125.00397.100.000.000.00-103.13%
NDX210115C121500002020-10-23 10:37AM EDT12,150.00433.000.000.000.00-103.13%
NDX210115C121750002020-10-05 12:07AM EDT12,175.00319.400.000.000.00-203.13%
NDX210115C122000002020-10-26 2:30PM EDT12,200.00348.940.000.000.00-1403.13%
NDX210115C122250002020-10-26 2:14PM EDT12,225.00326.300.000.000.00-603.13%
NDX210115C122500002020-10-29 2:28PM EDT12,250.00322.320.000.000.00-203.13%
NDX210115C123000002020-10-29 2:28PM EDT12,300.00304.420.000.000.00-203.13%
NDX210115C123250002020-10-22 11:24AM EDT12,325.00366.300.000.000.00-303.13%
NDX210115C123500002020-10-28 12:08PM EDT12,350.00248.000.000.000.00-503.13%
NDX210115C123750002020-10-19 12:06AM EDT12,375.00517.700.000.000.00--03.13%
NDX210115C124000002020-10-09 9:39AM EDT12,400.00649.700.000.000.00-603.13%
NDX210115C124250002020-10-16 12:01PM EDT12,425.00495.900.000.000.00-303.13%
NDX210115C124500002020-10-09 9:39AM EDT12,450.00362.300.000.000.00-403.13%
NDX210115C124750002020-10-02 4:04PM EDT12,475.00464.500.000.000.00-203.13%
NDX210115C125000002020-10-29 2:22PM EDT12,500.00234.300.000.000.00-603.13%
NDX210115C125250002020-10-05 12:07AM EDT12,525.00334.600.000.000.00--03.13%
NDX210115C125500002020-10-07 12:31PM EDT12,550.00309.200.000.000.00-303.13%
NDX210115C125750002020-10-15 3:19PM EDT12,575.00429.500.000.000.00-103.13%
NDX210115C126000002020-10-02 11:06AM EDT12,600.00318.300.000.000.00-103.13%
NDX210115C126500002020-10-27 10:15AM EDT12,650.00222.800.000.000.00-203.13%
NDX210115C126750002020-10-21 2:02PM EDT12,675.00282.000.000.000.00-303.13%
NDX210115C127000002020-10-27 10:55AM EDT12,700.00171.630.000.000.00-103.13%
NDX210115C127250002020-10-19 3:47PM EDT12,725.00272.700.000.000.00-103.13%
NDX210115C127500002020-10-21 3:52PM EDT12,750.00250.900.000.000.00--03.13%
NDX210115C127750002020-10-22 11:23AM EDT12,775.00220.800.000.000.00-203.13%
NDX210115C128000002020-10-29 2:22PM EDT12,800.00158.750.000.000.00-103.13%
NDX210115C128500002020-08-28 2:17PM EDT12,850.00508.00287.20292.000.00-4437.57%
NDX210115C129000002020-10-02 11:06AM EDT12,900.00235.300.000.000.00-106.25%
NDX210115C130000002020-10-29 3:20PM EDT13,000.00119.750.000.000.00-306.25%
NDX210115C130250002020-10-19 1:18PM EDT13,025.00136.400.000.000.00-206.25%
NDX210115C130750002020-10-12 10:49AM EDT13,075.00245.100.000.000.00-106.25%
NDX210115C131000002020-10-28 1:33PM EDT13,100.0087.700.000.000.00-6006.25%
NDX210115C131250002020-08-27 12:33PM EDT13,125.00388.00122.10127.000.00-1129.87%
NDX210115C131500002020-09-21 12:02AM EDT13,150.00178.90156.10162.000.00--732.73%
NDX210115C132000002020-09-30 3:00PM EDT13,200.0085.150.000.000.00-306.25%
NDX210115C132750002020-09-11 9:33AM EDT13,275.00159.00152.30156.100.00-1933.60%
NDX210115C133000002020-09-29 12:14PM EDT13,300.00123.0067.8070.800.00-8826.64%
NDX210115C134000002020-08-27 9:35AM EDT13,400.00271.6086.9091.100.00-3129.51%
NDX210115C134250002020-10-01 12:52PM EDT13,425.00155.900.000.000.00-206.25%
NDX210115C134500002020-10-26 2:02PM EDT13,450.0066.900.000.000.00-106.25%
NDX210115C134750002020-10-19 1:47PM EDT13,475.00124.500.000.000.00--06.25%
NDX210115C135000002020-10-28 11:12AM EDT13,500.0056.910.000.000.00-306.25%
NDX210115C136000002020-10-20 4:14PM EDT13,600.0051.400.000.000.00-106.25%
NDX210115C137000002020-10-06 10:11AM EDT13,700.0093.100.000.000.00-506.25%
NDX210115C138000002020-10-28 12:19PM EDT13,800.0033.330.000.000.00-106.25%
NDX210115C139000002020-10-14 1:06PM EDT13,900.00111.900.000.000.00-106.25%
NDX210115C140000002020-10-28 12:19PM EDT14,000.0028.000.000.000.00-106.25%
NDX210115C141000002020-10-22 1:20PM EDT14,100.0037.100.000.000.00-206.25%
NDX210115C142000002020-10-28 2:13PM EDT14,200.0020.550.000.000.00-506.25%
NDX210115C143000002020-10-28 2:13PM EDT14,300.0018.150.000.000.00-506.25%
NDX210115C144000002020-10-27 10:52AM EDT14,400.0021.200.000.000.00-106.25%
NDX210115C145000002020-10-23 10:44AM EDT14,500.0021.000.000.000.00-106.25%
NDX210115C146000002020-10-19 9:59AM EDT14,600.0038.250.000.000.00-206.25%
NDX210115C147000002020-10-13 11:37AM EDT14,700.0061.600.000.000.00-2012.50%
NDX210115C148000002020-10-21 9:45AM EDT14,800.0020.150.000.000.00--012.50%
NDX210115C149000002020-10-19 4:08PM EDT14,900.0019.100.000.000.00-1012.50%
NDX210115C150000002020-10-26 12:42PM EDT15,000.0010.000.000.000.00-2012.50%
NDX210115C155000002020-10-22 10:29AM EDT15,500.008.000.000.000.00--012.50%
NDX210115C157000002020-10-22 10:29AM EDT15,700.006.700.000.000.00--012.50%
NDX210115C159000002020-10-22 10:29AM EDT15,900.005.700.000.000.00--012.50%
NDX210115C160000002020-10-20 4:01PM EDT16,000.004.200.000.000.00-1012.50%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210115P040000002020-10-01 11:41AM EDT4,000.002.200.000.000.00-1025.00%
NDX210115P041000002020-10-19 12:07AM EDT4,100.003.100.000.000.00--025.00%
NDX210115P042000002020-10-20 3:36PM EDT4,200.003.300.000.000.00-1025.00%
NDX210115P044000002020-07-27 11:56AM EDT4,400.0016.300.0020.000.00-1088.60%
NDX210115P045000002020-10-06 9:30AM EDT4,500.006.200.000.000.00-1025.00%
NDX210115P046000002020-09-22 11:02AM EDT4,600.008.100.000.000.00-1025.00%
NDX210115P047000002020-09-22 9:43AM EDT4,700.008.303.505.100.00-1374.85%
NDX210115P048000002020-09-17 11:30AM EDT4,800.0011.104.405.900.00-2574.68%
NDX210115P049000002020-09-21 12:02AM EDT4,900.0012.300.000.000.00--325.00%
NDX210115P050000002020-10-27 11:56AM EDT5,000.004.960.000.000.00-19025.00%
NDX210115P051000002020-08-07 2:26PM EDT5,100.0021.8618.2029.000.00-2285.52%
NDX210115P052000002020-08-17 12:12AM EDT5,200.0021.6412.7015.000.00--277.31%
NDX210115P053000002020-10-26 1:57PM EDT5,300.006.800.000.000.00-2025.00%
NDX210115P054000002020-06-29 9:42AM EDT5,400.0066.0028.7031.500.00-1183.15%
NDX210115P055000002020-10-21 1:52PM EDT5,500.007.200.000.000.00-8025.00%
NDX210115P056000002020-10-21 1:53PM EDT5,600.007.700.000.000.00-37025.00%
NDX210115P057000002020-10-05 4:00PM EDT5,700.0012.310.000.000.00-1025.00%
NDX210115P058000002020-09-15 3:34PM EDT5,800.0020.808.9010.600.00-1264.20%
NDX210115P059000002020-08-19 9:36AM EDT5,900.0023.0025.4028.700.00-1072.91%
NDX210115P060000002020-08-26 11:53AM EDT6,000.0026.4019.1021.400.00-11268.01%
NDX210115P061000002020-08-17 11:48AM EDT6,100.0032.2325.9027.900.00-21669.52%
NDX210115P062000002020-08-12 4:06PM EDT6,200.0041.1030.3034.800.00-42170.13%
NDX210115P063000002020-10-26 1:57PM EDT6,300.0013.700.000.000.00-2025.00%
NDX210115P064000002020-10-29 10:49AM EDT6,400.0017.740.000.000.00-10025.00%
NDX210115P065000002020-10-29 10:50AM EDT6,500.0018.980.000.000.00-31025.00%
NDX210115P066000002020-10-29 10:49AM EDT6,600.0020.550.000.000.00-10025.00%
NDX210115P067000002020-09-25 11:42AM EDT6,700.0038.4013.4015.100.00-341754.41%
NDX210115P068000002020-07-06 9:55AM EDT6,800.0097.1057.7060.600.00-10067.98%
NDX210115P069000002020-08-13 3:29PM EDT6,900.0062.5051.8056.100.00-141565.10%
NDX210115P070000002020-10-28 11:39AM EDT7,000.0034.000.000.000.00-1012.50%
NDX210115P071000002020-10-19 12:07AM EDT7,100.0020.200.000.000.00--012.50%
NDX210115P072000002020-10-26 1:30PM EDT7,200.0026.900.000.000.00-1012.50%
NDX210115P073000002020-10-26 1:26PM EDT7,300.0030.900.000.000.00-1012.50%
NDX210115P074000002020-09-25 11:44AM EDT7,400.0067.2123.1024.800.00-2549.45%
NDX210115P075000002020-10-28 9:41AM EDT7,500.0039.900.000.000.00-1012.50%
NDX210115P076000002020-10-23 12:12PM EDT7,600.0029.700.000.000.00-3012.50%
NDX210115P077000002020-09-04 11:31AM EDT7,700.00166.6068.7079.900.00-3356.65%
NDX210115P078000002020-10-23 12:12PM EDT7,800.0034.920.000.000.00-3012.50%
NDX210115P079000002020-10-29 10:49AM EDT7,900.0058.250.000.000.00-10012.50%
NDX210115P080000002020-10-29 10:49AM EDT8,000.0063.080.000.000.00-31012.50%
NDX210115P080250002020-09-04 11:34AM EDT8,025.00198.0090.7097.600.00-1154.76%
NDX210115P080500002020-08-25 12:27PM EDT8,050.00116.00121.10124.800.00--658.31%
NDX210115P080750002020-10-01 2:19PM EDT8,075.0084.200.000.000.00-4012.50%
NDX210115P081000002020-10-29 10:49AM EDT8,100.0064.510.000.000.00-15012.50%
NDX210115P081250002020-10-06 2:49PM EDT8,125.0073.600.000.000.00-1012.50%
NDX210115P081500002020-10-06 2:49PM EDT8,150.0075.100.000.000.00--012.50%
NDX210115P081750002020-10-06 2:48PM EDT8,175.0076.700.000.000.00-1012.50%
NDX210115P082000002020-10-28 11:03AM EDT8,200.0093.700.000.000.00-300012.50%
NDX210115P082250002020-10-16 1:31PM EDT8,225.0052.100.000.000.00-1012.50%
NDX210115P082500002020-09-04 12:25PM EDT8,250.00199.20110.10116.900.00-4453.87%
NDX210115P082750002020-10-16 1:31PM EDT8,275.0054.200.000.000.00-1012.50%
NDX210115P083000002020-10-29 3:35PM EDT8,300.0074.500.000.000.00-10012.50%
NDX210115P083250002020-08-31 10:23AM EDT8,325.00147.1095.8099.300.00-2250.60%
NDX210115P083500002020-09-25 11:44AM EDT8,350.00142.9451.0052.800.00-2243.33%
NDX210115P083750002020-09-23 2:43PM EDT8,375.00163.0051.9054.100.00-3443.22%
NDX210115P084000002020-10-15 9:53AM EDT8,400.0063.800.000.000.00-8012.50%
NDX210115P084250002020-08-31 12:12PM EDT8,425.00152.70104.10107.700.00-4450.15%
NDX210115P084500002020-09-23 2:17PM EDT8,450.00166.9055.3057.600.00-1442.79%
NDX210115P085000002020-10-23 10:46AM EDT8,500.0064.000.000.000.00-1012.50%
NDX210115P085250002020-08-31 12:19PM EDT8,525.00160.90111.90115.600.00-2249.80%
NDX210115P085500002020-10-14 11:06AM EDT8,550.0062.030.000.000.00-1012.50%
NDX210115P085750002020-09-23 2:17PM EDT8,575.00183.3061.7064.100.00--242.11%
NDX210115P086000002020-10-28 2:12PM EDT8,600.00121.010.000.000.00-1012.50%
NDX210115P086250002020-08-24 12:02AM EDT8,625.00166.600.000.000.00--012.50%
NDX210115P086500002020-10-08 9:49AM EDT8,650.00110.900.000.000.00-1012.50%
NDX210115P086750002020-10-09 2:21PM EDT8,675.0088.200.000.000.00-2012.50%
NDX210115P087000002020-10-05 11:16AM EDT8,700.00135.500.000.000.00-1012.50%
NDX210115P087250002020-09-25 1:08PM EDT8,725.00177.3570.2072.600.00-1141.26%
NDX210115P087750002020-10-19 2:22PM EDT8,775.0087.500.000.000.00--012.50%
NDX210115P088000002020-09-25 1:08PM EDT8,800.00187.7474.9077.500.00-11540.88%
NDX210115P088500002020-08-27 12:02PM EDT8,850.00176.40178.80183.400.00-2251.48%
NDX210115P088750002020-09-29 9:44AM EDT8,875.00157.70130.60133.300.00--346.33%
NDX210115P089000002020-10-19 11:22AM EDT8,900.0095.500.000.000.00-106.25%
NDX210115P089250002020-10-02 11:05AM EDT8,925.00190.600.000.000.00-906.25%
NDX210115P089500002020-09-08 10:00AM EDT8,950.00328.65136.70139.100.00-373745.76%
NDX210115P089750002020-09-03 2:20PM EDT8,975.00285.22196.40203.700.00-4651.11%
NDX210115P090000002020-10-27 4:00PM EDT9,000.00133.200.000.000.00-106.25%
NDX210115P090250002020-10-21 1:53PM EDT9,025.00102.820.000.000.00-3706.25%
NDX210115P090500002020-10-02 12:36PM EDT9,050.00205.420.000.000.00-206.25%
NDX210115P091000002020-10-22 2:49PM EDT9,100.00104.350.000.000.00-106.25%
NDX210115P091250002020-10-09 3:46PM EDT9,125.00129.200.000.000.00-106.25%
NDX210115P091500002020-10-09 3:46PM EDT9,150.00131.670.000.000.00-106.25%
NDX210115P092000002020-10-27 11:53AM EDT9,200.00117.800.000.000.00-606.25%
NDX210115P092250002020-10-01 12:16PM EDT9,225.00210.600.000.000.00-206.25%
NDX210115P092500002020-10-22 11:55AM EDT9,250.00128.800.000.000.00-4006.25%
NDX210115P092750002020-10-05 2:38PM EDT9,275.00209.900.000.000.00-606.25%
NDX210115P093000002020-10-23 11:22AM EDT9,300.00127.400.000.000.00-96906.25%
NDX210115P093500002020-10-02 3:09PM EDT9,350.00254.900.000.000.00-306.25%
NDX210115P093750002020-08-24 10:55AM EDT9,375.00277.000.000.000.00--06.25%
NDX210115P094000002020-10-16 1:24PM EDT9,400.00131.000.000.000.00-206.25%
NDX210115P094250002020-08-24 10:55AM EDT9,425.00284.900.000.000.00-506.25%
NDX210115P094500002020-10-28 9:37AM EDT9,450.00188.800.000.000.00-106.25%
NDX210115P094750002020-10-08 2:35PM EDT9,475.00202.500.000.000.00-106.25%
NDX210115P095000002020-10-28 11:30AM EDT9,500.00247.400.000.000.00-68206.25%
NDX210115P095250002020-10-01 12:16PM EDT9,525.00156.400.000.000.00-106.25%
NDX210115P095500002020-10-28 9:37AM EDT9,550.00204.000.000.000.00-106.25%
NDX210115P095750002020-10-20 3:09PM EDT9,575.00165.050.000.000.00-2506.25%
NDX210115P096000002020-10-20 3:09PM EDT9,600.00168.250.000.000.00-2506.25%
NDX210115P096500002020-07-24 2:02PM EDT9,650.00577.80307.30310.600.00-4447.82%
NDX210115P097000002020-10-26 1:32PM EDT9,700.00215.900.000.000.00-506.25%
NDX210115P097250002020-10-08 2:33PM EDT9,725.00243.400.000.000.00-506.25%
NDX210115P097500002020-10-06 12:53PM EDT9,750.00269.550.000.000.00-5006.25%
NDX210115P097750002020-07-24 2:02PM EDT9,775.00615.90329.40333.100.00-4447.03%
NDX210115P098000002020-10-09 10:05AM EDT9,800.00279.300.000.000.00-5006.25%
NDX210115P098250002020-10-19 12:07AM EDT9,825.00185.100.000.000.00--06.25%
NDX210115P098500002020-10-14 1:16PM EDT9,850.00188.400.000.000.00-106.25%
NDX210115P098750002020-10-08 2:28PM EDT9,875.00272.900.000.000.00-306.25%
NDX210115P099000002020-10-09 10:06AM EDT9,900.00198.400.000.000.00-206.25%
NDX210115P099250002020-08-19 10:04AM EDT9,925.00371.80469.50477.000.00-1152.89%
NDX210115P099500002020-09-23 3:08PM EDT9,950.00502.00197.70201.600.00-11235.03%
NDX210115P099750002020-10-14 1:06PM EDT9,975.00221.000.000.000.00-106.25%
NDX210115P100000002020-10-29 11:56AM EDT10,000.00270.200.000.000.00-2106.25%
NDX210115P100250002020-09-03 10:42AM EDT10,025.00414.90407.00416.400.00--647.51%
NDX210115P100500002020-10-14 1:16PM EDT10,050.00218.800.000.000.00-106.25%
NDX210115P100750002020-10-19 12:07AM EDT10,075.00217.900.000.000.00--03.13%
NDX210115P101000002020-10-16 4:12PM EDT10,100.00245.000.000.000.00-103.13%
NDX210115P101250002020-10-12 1:26PM EDT10,125.00207.800.000.000.00-203.13%
NDX210115P101500002020-10-22 1:04PM EDT10,150.00255.150.000.000.00-703.13%
NDX210115P101750002020-10-09 10:36AM EDT10,175.00253.000.000.000.00-103.13%
NDX210115P102000002020-09-22 3:42PM EDT10,200.00462.430.000.000.00-803.13%
NDX210115P102250002020-08-17 12:12AM EDT10,225.00602.30423.40429.700.00--444.38%
NDX210115P102750002020-10-28 2:00PM EDT10,275.00399.100.000.000.00--03.13%
NDX210115P103000002020-10-22 1:04PM EDT10,300.00285.600.000.000.00-703.13%
NDX210115P103250002020-10-19 12:07AM EDT10,325.00243.400.000.000.00--03.13%
NDX210115P103500002020-10-28 9:54AM EDT10,350.00412.100.000.000.00-103.13%
NDX210115P103750002020-10-22 10:48AM EDT10,375.00418.800.000.000.00-103.13%
NDX210115P104000002020-10-27 12:12PM EDT10,400.00308.600.000.000.00-4803.13%
NDX210115P104250002020-10-28 9:57AM EDT10,425.00432.100.000.000.00-103.13%
NDX210115P104500002020-10-22 1:04PM EDT10,450.00439.100.000.000.00-103.13%
NDX210115P104750002020-10-01 9:30AM EDT10,475.00512.400.000.000.00-303.13%
NDX210115P105000002020-10-26 9:36AM EDT10,500.00310.500.000.000.00-703.13%
NDX210115P105250002020-10-07 1:57PM EDT10,525.00347.200.000.000.00-203.13%
NDX210115P105500002020-10-19 12:07AM EDT10,550.00329.220.000.000.00--03.13%
NDX210115P105750002020-10-12 12:07PM EDT10,575.00291.300.000.000.00-303.13%
NDX210115P106000002020-10-28 12:46PM EDT10,600.00487.700.000.000.00-103.13%
NDX210115P106250002020-09-21 12:02AM EDT10,625.00596.100.000.000.00--23.13%
NDX210115P106500002020-09-30 1:19PM EDT10,650.00503.300.000.000.00-303.13%
NDX210115P106750002020-10-12 3:48PM EDT10,675.00330.000.000.000.00--03.13%
NDX210115P107000002020-10-12 3:36PM EDT10,700.00332.000.000.000.00-703.13%
NDX210115P107250002020-10-07 4:06PM EDT10,725.00511.800.000.000.00-201.56%
NDX210115P107500002020-10-19 2:23PM EDT10,750.00391.900.000.000.00-701.56%
NDX210115P107750002020-09-23 2:31PM EDT10,775.00770.40370.20375.400.00--130.49%
NDX210115P108000002020-10-26 11:19AM EDT10,800.00448.880.000.000.00-101.56%
NDX210115P108250002020-10-05 12:08AM EDT10,825.00639.000.000.000.00--01.56%
NDX210115P108500002020-10-02 2:55PM EDT10,850.00648.100.000.000.00-401.56%
NDX210115P108750002020-09-23 3:25PM EDT10,875.00844.90397.60403.000.00-2429.88%
NDX210115P109000002020-10-26 11:19AM EDT10,900.00619.000.000.000.00-101.56%
NDX210115P109250002020-10-07 10:38AM EDT10,925.00618.000.000.000.00-201.56%
NDX210115P109500002020-10-02 10:50AM EDT10,950.00666.300.000.000.00-101.56%
NDX210115P109750002020-09-23 2:31PM EDT10,975.00858.80426.70432.200.00--129.25%
NDX210115P110000002020-10-27 11:28AM EDT11,000.00478.800.000.000.00-801.56%
NDX210115P110250002020-10-09 10:00AM EDT11,025.00515.800.000.000.00-401.56%
NDX210115P110500002020-10-08 1:10PM EDT11,050.00585.200.000.000.00-200.78%
NDX210115P110750002020-10-09 3:34PM EDT11,075.00511.100.000.000.00-100.78%
NDX210115P111000002020-10-23 11:49AM EDT11,100.00512.480.000.000.00-500.78%
NDX210115P111250002020-09-25 10:45AM EDT11,125.00886.30473.80479.600.00-2528.28%
NDX210115P111500002020-09-25 10:45AM EDT11,150.00898.20482.10487.900.00-2428.11%
NDX210115P111750002020-10-29 4:00PM EDT11,175.00640.000.000.000.00-100.78%
NDX210115P112000002020-10-29 1:47PM EDT11,200.00632.150.000.000.00-100.39%
NDX210115P112250002020-10-29 3:20PM EDT11,225.00629.290.000.000.00-400.39%
NDX210115P112500002020-10-12 1:33PM EDT11,250.00605.600.000.000.00-100.39%
NDX210115P112750002020-10-29 3:20PM EDT11,275.00648.940.000.000.00-300.39%
NDX210115P113000002020-10-27 1:27PM EDT11,300.00573.350.000.000.00-700.20%
NDX210115P113250002020-10-02 2:17PM EDT11,325.00836.150.000.000.00-500.10%
NDX210115P113500002020-10-12 11:52AM EDT11,350.00489.100.000.000.00-400.01%
NDX210115P113750002020-09-22 3:30PM EDT11,375.00914.700.000.000.00-100.00%
NDX210115P114000002020-10-26 11:25AM EDT11,400.00787.900.000.000.00-300.00%
NDX210115P114250002020-10-13 11:14AM EDT11,425.00504.800.000.000.00-100.00%
NDX210115P114500002020-08-24 12:02AM EDT11,450.00935.900.000.000.00--00.00%
NDX210115P114750002020-10-06 3:06PM EDT11,475.00899.400.000.000.00--00.00%
NDX210115P115000002020-10-29 2:35PM EDT11,500.00724.300.000.000.00-3000.00%
NDX210115P115250002020-08-28 1:22PM EDT11,525.00785.89808.10814.500.00-2034.37%
NDX210115P115500002020-10-05 12:08AM EDT11,550.00750.500.000.000.00-100.00%
NDX210115P115750002020-10-22 2:48PM EDT11,575.00661.100.000.000.00-100.00%
NDX210115P116000002020-10-06 1:17PM EDT11,600.00867.700.000.000.00-1600.00%
NDX210115P116250002020-08-19 12:05PM EDT11,625.00904.901,165.101,180.300.00-2449.08%
NDX210115P116500002020-10-28 11:03AM EDT11,650.00961.300.000.000.00-7500.00%
NDX210115P116750002020-10-26 2:08PM EDT11,675.00820.900.000.000.00-400.00%
NDX210115P117000002020-10-22 2:48PM EDT11,700.00715.600.000.000.00-400.00%
NDX210115P117250002020-10-22 2:48PM EDT11,725.00727.200.000.000.00-200.00%
NDX210115P117750002020-10-22 2:48PM EDT11,775.00840.400.000.000.00-100.00%
NDX210115P118000002020-10-26 11:00AM EDT11,800.00943.700.000.000.00-100.00%
NDX210115P118250002020-10-20 12:35PM EDT11,825.00759.850.000.000.00-500.00%
NDX210115P118500002020-10-14 12:03PM EDT11,850.00711.800.000.000.00-100.00%
NDX210115P118750002020-08-05 9:58AM EDT11,875.001,233.801,349.801,436.300.00--152.03%
NDX210115P119000002020-10-22 9:54AM EDT11,900.00807.200.000.000.00-300.00%
NDX210115P119250002020-07-15 1:20PM EDT11,925.001,615.701,246.301,258.100.00-1144.04%
NDX210115P119500002020-10-09 9:30AM EDT11,950.00922.500.000.000.00-100.00%
NDX210115P119750002020-08-05 9:58AM EDT11,975.001,293.001,425.901,473.800.00-1651.75%
NDX210115P120000002020-10-14 12:03PM EDT12,000.00776.900.000.000.00-300.00%
NDX210115P120250002020-10-19 12:07AM EDT12,025.00788.300.000.000.00--00.00%
NDX210115P120750002020-10-19 12:07AM EDT12,075.00811.200.000.000.00--00.00%
NDX210115P121000002020-07-15 1:30PM EDT12,100.001,737.401,353.401,365.600.00-1243.75%
NDX210115P121250002020-10-19 12:07AM EDT12,125.00834.800.000.000.00--00.00%
NDX210115P122000002020-10-14 11:43AM EDT12,200.00832.000.000.000.00-100.00%
NDX210115P122250002020-10-15 9:34AM EDT12,225.00954.110.000.000.00-100.00%
NDX210115P122500002020-09-08 10:12AM EDT12,250.001,519.481,135.901,144.400.00-1127.09%
NDX210115P123000002020-10-19 12:07AM EDT12,300.00850.500.000.000.00--00.00%
NDX210115P124000002020-08-26 12:05PM EDT12,400.001,100.701,525.301,545.300.00--242.47%
NDX210115P124250002020-08-26 12:05PM EDT12,425.001,114.101,543.001,565.000.00--242.57%
NDX210115P124500002020-10-23 11:53AM EDT12,450.001,174.100.000.000.00-100.00%
NDX210115P124750002020-08-03 2:41PM EDT12,475.001,646.601,092.501,101.700.00-100.00%
NDX210115P125000002020-10-29 3:33PM EDT12,500.001,320.000.000.000.00-1800.00%
NDX210115P126500002020-10-22 10:24AM EDT12,650.001,298.300.000.000.00--00.00%
NDX210115P127500002020-10-22 11:20AM EDT12,750.001,373.400.000.000.00--00.00%
NDX210115P127750002020-10-19 12:07AM EDT12,775.001,193.300.000.000.00--00.00%
NDX210115P128250002020-10-22 2:34PM EDT12,825.001,377.600.000.000.00--00.00%
NDX210115P128500002020-10-21 3:38PM EDT12,850.001,360.700.000.000.00--00.00%
NDX210115P129000002020-10-23 12:33PM EDT12,900.001,476.100.000.000.00-100.00%
NDX210115P129500002020-10-19 1:18PM EDT12,950.001,402.450.000.000.00--00.00%
NDX210115P129750002020-10-19 1:18PM EDT12,975.001,420.350.000.000.00--00.00%
NDX210115P130000002020-10-13 9:34AM EDT13,000.001,258.000.000.000.00-1000.00%
NDX210115P134500002020-09-09 11:47AM EDT13,450.002,240.511,830.601,852.600.00-110.00%
NDX210115P134750002020-10-19 10:13AM EDT13,475.001,782.200.000.000.00--00.00%
NDX210115P135000002020-09-09 11:47AM EDT13,500.002,281.601,872.901,894.900.00-110.00%
NDX210115P149000002020-10-23 11:32AM EDT14,900.003,301.900.000.000.00-100.00%