New Zealand markets close in 34 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,059.95-223.00 (-1.68%)
At close: 5:15PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210319C050000002020-10-28 8:30AM EST5,000.006,390.207,239.707,280.100.00-5100.00%
NDX210319C051000002021-02-25 1:03PM EST5,100.007,729.007,957.107,993.300.00-13195.50%
NDX210319C052000002020-07-09 4:07PM EST5,200.003,560.000.000.000.00-150.00%
NDX210319C054000002020-07-09 4:07PM EST5,400.002,449.200.000.000.00--20.00%
NDX210319C055000002020-07-15 12:00PM EST5,500.005,175.005,612.005,662.000.00-110.00%
NDX210319C056000002020-07-09 4:07PM EST5,600.002,287.200.000.000.00--10.00%
NDX210319C057000002020-07-09 4:07PM EST5,700.002,021.000.000.000.00--10.00%
NDX210319C058000002020-07-09 4:07PM EST5,800.002,126.600.000.000.00-220.00%
NDX210319C059000002020-07-09 4:07PM EST5,900.003,592.270.000.000.00-240.00%
NDX210319C060000002021-01-26 11:34AM EST6,000.007,490.006,869.406,908.600.00-140.00%
NDX210319C062000002020-08-05 9:02AM EST6,200.004,924.805,144.805,232.900.00-110.00%
NDX210319C065000002020-07-09 4:07PM EST6,500.002,190.000.000.000.00--10.00%
NDX210319C066000002020-07-09 4:07PM EST6,600.001,537.700.000.000.00-120.00%
NDX210319C067000002020-07-09 4:07PM EST6,700.002,281.000.000.000.00--10.00%
NDX210319C069000002020-07-28 10:39AM EST6,900.003,840.005,097.505,119.500.00-100.00%
NDX210319C070000002020-07-09 4:07PM EST7,000.002,548.550.000.000.00--20.00%
NDX210319C071000002020-07-09 4:07PM EST7,100.001,201.300.000.000.00-110.00%
NDX210319C072000002020-07-09 4:07PM EST7,200.001,138.100.000.000.00-110.00%
NDX210319C073000002020-10-21 11:26AM EST7,300.004,457.304,593.904,625.200.00-110.00%
NDX210319C075000002020-07-09 4:07PM EST7,500.001,680.900.000.000.00--10.00%
NDX210319C075500002020-07-09 4:07PM EST7,550.00926.700.000.000.00-120.00%
NDX210319C077000002020-07-09 4:07PM EST7,700.00843.200.000.000.00-120.00%
NDX210319C078500002020-07-09 4:07PM EST7,850.001,128.900.000.000.00-110.00%
NDX210319C080000002021-02-03 3:27PM EST8,000.005,431.005,059.605,094.900.00--1110.06%
NDX210319C081000002021-02-03 3:27PM EST8,100.005,331.904,959.704,995.000.00-11107.67%
NDX210319C081500002020-07-09 4:07PM EST8,150.00467.000.000.000.00-110.00%
NDX210319C082000002021-02-03 3:27PM EST8,200.005,227.024,858.704,895.100.00--1104.80%
NDX210319C082500002020-07-09 4:07PM EST8,250.00429.100.000.000.00-110.00%
NDX210319C083000002020-07-01 3:05PM EST8,300.002,314.252,825.002,847.100.00-120.00%
NDX210319C083500002020-07-01 8:50AM EST8,350.002,211.502,678.902,710.900.00--20.00%
NDX210319C084000002020-07-01 8:50AM EST8,400.002,172.002,638.502,669.900.00-130.00%
NDX210319C084500002020-06-29 10:15AM EST8,450.001,894.502,469.402,492.000.00--10.00%
NDX210319C085000002021-02-22 10:13AM EST8,500.004,930.004,560.204,595.500.00-1298.45%
NDX210319C085500002020-09-09 8:30AM EST8,550.003,032.200.000.000.00-350.00%
NDX210319C086000002020-08-05 9:01AM EST8,600.002,745.903,049.203,147.300.00-130.00%
NDX210319C086500002020-07-09 4:07PM EST8,650.001,443.700.000.000.00-120.00%
NDX210319C087000002020-07-09 4:07PM EST8,700.001,409.200.000.000.00-160.00%
NDX210319C087500002020-07-09 4:07PM EST8,750.00377.800.000.000.00-150.00%
NDX210319C088000002020-07-09 4:07PM EST8,800.001,213.600.000.000.00-170.00%
NDX210319C088500002020-07-09 4:07PM EST8,850.001,181.600.000.000.00-1210.00%
NDX210319C089000002020-12-15 9:31AM EST8,900.003,715.004,016.104,038.000.00-1160.00%
NDX210319C089500002020-07-09 4:07PM EST8,950.00230.000.000.000.00-210.00%
NDX210319C090000002020-12-30 9:34AM EST9,000.003,904.304,035.704,054.800.00-190.00%
NDX210319C090500002020-09-08 8:30AM EST9,050.002,591.202,726.402,741.900.00-120.00%
NDX210319C091000002020-07-09 4:07PM EST9,100.00548.000.000.000.00-120.00%
NDX210319C091500002020-07-09 4:07PM EST9,150.00703.000.000.000.00-340.00%
NDX210319C092000002020-07-09 4:07PM EST9,200.00679.600.000.000.00-340.00%
NDX210319C092500002020-07-09 4:07PM EST9,250.00656.700.000.000.00-340.00%
NDX210319C093000002020-07-09 4:07PM EST9,300.00968.500.000.000.00-150.00%
NDX210319C093500002020-07-09 4:07PM EST9,350.00612.100.000.000.00-340.00%
NDX210319C094000002020-08-06 1:37PM EST9,400.002,221.022,604.202,652.100.00-450.00%
NDX210319C094500002020-07-09 4:07PM EST9,450.001,038.490.000.000.00-150.00%
NDX210319C095000002021-01-29 10:07AM EST9,500.003,583.003,386.803,412.400.00-560.00%
NDX210319C095500002021-02-16 9:30AM EST9,550.004,291.853,512.603,547.900.00-1976.32%
NDX210319C096000002021-02-16 9:30AM EST9,600.004,242.213,462.803,498.100.00-26875.35%
NDX210319C096500002021-02-16 9:30AM EST9,650.004,192.803,413.103,449.100.00-23374.66%
NDX210319C097000002021-02-16 9:30AM EST9,700.004,143.403,363.303,399.300.00-11173.68%
NDX210319C097500002021-02-16 9:30AM EST9,750.004,092.623,313.503,348.700.00-1572.48%
NDX210319C098000002021-02-22 11:42AM EST9,800.003,555.803,263.703,298.900.00-14171.51%
NDX210319C098500002021-02-04 9:37AM EST9,850.003,596.373,213.903,249.100.00--170.54%
NDX210319C099000002021-02-04 9:37AM EST9,900.003,547.263,164.203,199.300.00-1369.60%
NDX210319C099500002020-06-29 10:54AM EST9,950.00923.551,352.101,371.300.00-120.00%
NDX210319C100000002021-02-04 9:30AM EST10,000.003,469.503,064.703,099.800.00-21867.73%
NDX210319C100250002021-02-04 9:30AM EST10,025.003,445.003,039.903,075.700.00-1567.48%
NDX210319C100500002020-07-09 4:07PM EST10,050.00101.000.000.000.00-120.00%
NDX210319C100750002021-02-04 9:30AM EST10,075.003,395.902,990.203,027.200.00-2466.87%
NDX210319C101000002021-02-04 9:30AM EST10,100.003,371.402,965.303,000.300.00--165.87%
NDX210319C101250002020-06-19 10:04AM EST10,125.00928.641,253.801,280.900.00-240.00%
NDX210319C101500002021-02-18 2:01PM EST10,150.003,460.832,915.602,950.600.00-1464.96%
NDX210319C101750002021-02-04 9:30AM EST10,175.003,297.952,890.802,926.600.00-1664.72%
NDX210319C102000002021-02-04 9:30AM EST10,200.003,273.502,866.002,900.900.00-2564.06%
NDX210319C102250002020-07-09 4:07PM EST10,225.00497.000.000.000.00-170.00%
NDX210319C102500002021-02-04 9:30AM EST10,250.003,224.602,816.302,853.300.00-5663.65%
NDX210319C102750002021-02-04 9:30AM EST10,275.003,200.152,791.502,826.500.00-1762.73%
NDX210319C103000002021-02-04 9:30AM EST10,300.003,175.752,777.302,791.200.00-1362.32%
NDX210319C103250002021-02-04 9:30AM EST10,325.003,151.352,752.502,766.400.00--261.88%
NDX210319C103500002020-07-09 4:07PM EST10,350.0092.000.000.000.00-120.00%
NDX210319C103750002020-07-09 4:07PM EST10,375.00170.000.000.000.00-120.00%
NDX210319C104000002020-07-09 8:32AM EST10,400.001,159.481,416.701,449.200.00-120.00%
NDX210319C104250002021-02-25 12:41PM EST10,425.002,546.802,653.302,667.300.00-1260.14%
NDX210319C104500002021-02-25 12:41PM EST10,450.002,522.002,628.602,642.500.00-1259.72%
NDX210319C104750002020-06-18 8:55AM EST10,475.00691.601,037.001,063.400.00-340.00%
NDX210319C105000002020-12-01 10:00AM EST10,500.002,072.102,474.402,496.100.00-280.00%
NDX210319C105500002021-02-04 9:30AM EST10,550.002,932.202,529.602,543.500.00--158.02%
NDX210319C105750002021-02-04 9:30AM EST10,575.002,907.952,504.902,518.800.00--157.62%
NDX210319C106000002020-09-01 9:52AM EST10,600.002,223.001,593.701,609.900.00-12790.00%
NDX210319C107000002020-07-09 8:34AM EST10,700.00970.351,222.201,251.500.00-220.00%
NDX210319C107500002021-02-04 9:30AM EST10,750.002,738.602,332.102,345.900.00--154.74%
NDX210319C107750002021-02-04 9:30AM EST10,775.002,714.452,307.402,321.300.00--954.33%
NDX210319C108000002020-11-17 10:26AM EST10,800.001,567.851,812.901,824.300.00-850.00%
NDX210319C108500002020-07-06 11:08AM EST10,850.00759.571,074.101,091.500.00-110.00%
NDX210319C109000002021-02-04 9:30AM EST10,900.002,594.202,184.502,198.300.00-2352.39%
NDX210319C109250002021-02-17 9:43AM EST10,925.002,763.502,159.902,173.700.00-1251.99%
NDX210319C109500002020-07-09 4:07PM EST10,950.00426.600.000.000.00--10.00%
NDX210319C110000002021-02-18 3:52PM EST11,000.002,658.672,086.402,100.200.00-142350.88%
NDX210319C110250002020-12-21 10:26AM EST11,025.001,753.002,451.202,460.800.00--1113.10%
NDX210319C110500002020-12-21 10:26AM EST11,050.001,732.302,427.902,437.500.00--1112.43%
NDX210319C110750002021-02-17 9:42AM EST11,075.002,612.802,013.002,026.800.00--251.83%
NDX210319C111000002021-02-04 9:30AM EST11,100.002,402.551,988.602,002.300.00-1451.42%
NDX210319C111250002021-02-04 9:30AM EST11,125.002,378.751,964.201,977.900.00--151.02%
NDX210319C111500002021-02-04 9:30AM EST11,150.002,355.051,939.901,953.700.00--150.68%
NDX210319C111750002021-02-17 9:44AM EST11,175.002,512.101,915.501,929.200.00-1250.26%
NDX210319C112000002020-09-21 9:39AM EST11,200.00717.101,212.401,222.700.00-1751860.00%
NDX210319C112250002021-02-04 9:31AM EST11,225.002,309.121,866.901,880.500.00--149.47%
NDX210319C112500002021-02-04 9:31AM EST11,250.002,285.581,842.601,856.300.00--149.12%
NDX210319C113000002021-02-05 1:27PM EST11,300.002,368.621,794.201,807.800.00-42948.36%
NDX210319C113750002021-02-17 9:45AM EST11,375.002,317.401,721.801,735.300.00--147.26%
NDX210319C114000002021-02-05 1:27PM EST11,400.002,272.711,697.701,711.200.00-45646.89%
NDX210319C115000002021-02-09 3:54PM EST11,500.002,220.331,601.801,615.200.00-113445.48%
NDX210319C115250002021-02-17 9:37AM EST11,525.002,155.701,577.901,591.300.00--145.14%
NDX210319C115500002021-02-16 12:11AM EST11,550.002,147.851,554.001,567.400.00--344.79%
NDX210319C116000002021-02-10 3:53PM EST11,600.002,131.851,506.501,519.900.00-2544.13%
NDX210319C116250002021-01-29 2:07PM EST11,625.001,563.601,349.201,371.000.00-330.00%
NDX210319C116500002021-02-17 10:06AM EST11,650.002,047.751,459.201,472.500.00-1243.46%
NDX210319C117000002021-02-17 10:03AM EST11,700.002,017.501,412.101,425.300.00-11042.81%
NDX210319C118000002020-11-13 12:20PM EST11,800.00779.241,036.801,046.100.00-16930.00%
NDX210319C118250002021-02-16 3:50PM EST11,825.001,991.611,295.301,308.400.00-4041.23%
NDX210319C119000002020-10-19 11:57AM EST11,900.00879.80699.10707.700.00-55570.00%
NDX210319C119250002021-02-16 3:50PM EST11,925.001,897.321,203.201,216.100.00-4040.02%
NDX210319C120000002021-02-22 11:13AM EST12,000.001,385.751,135.001,147.700.00-17539.14%
NDX210319C121000002021-02-17 10:56AM EST12,100.001,628.001,045.201,057.700.00-21637.99%
NDX210319C122000002021-02-23 10:59AM EST12,200.001,018.00956.80969.100.00-16536.86%
NDX210319C122250002020-12-16 12:26PM EST12,225.00923.66930.50939.800.00--1335.60%
NDX210319C122500002020-12-16 11:55AM EST12,250.00912.79912.60921.700.00--235.81%
NDX210319C122750002020-12-16 11:10AM EST12,275.00879.92918.80929.100.00--639.13%
NDX210319C123000002021-01-19 12:37PM EST12,300.00966.601,421.501,431.400.00-13791.86%
NDX210319C123250002020-12-16 12:59PM EST12,325.00859.76859.30868.300.00--336.37%
NDX210319C123500002021-02-26 9:51AM EST12,350.00761.20827.80839.600.00-1735.20%
NDX210319C123750002021-03-01 2:53PM EST12,375.00984.45806.70818.500.00-11934.93%
NDX210319C124000002021-01-20 12:24PM EST12,400.001,122.111,258.501,270.400.00-22981.88%
NDX210319C124500002021-01-27 11:37AM EST12,450.001,127.45667.30687.000.00-28625.83%
NDX210319C124750002021-01-06 10:05AM EST12,475.00654.301,251.901,264.800.00--285.37%
NDX210319C125000002021-03-01 2:29PM EST12,500.00855.00703.40714.800.00-445233.57%
NDX210319C125250002021-01-27 1:43PM EST12,525.001,085.20612.30630.600.00-184826.09%
NDX210319C125500002021-01-04 1:03PM EST12,550.00664.401,069.701,081.300.00-27128372.16%
NDX210319C126000002021-02-01 2:43PM EST12,600.00990.83623.50634.400.00-1048232.46%
NDX210319C126250002021-01-19 12:11AM EST12,625.00592.501,095.301,104.700.00--078.35%
NDX210319C126500002021-03-02 10:32AM EST12,650.00667.03584.50595.20-567.82-45.98%17731.90%
NDX210319C126750002021-02-12 3:39PM EST12,675.001,215.68734.20746.100.00-204948.01%
NDX210319C127000002021-03-01 2:27PM EST12,700.00685.00546.30556.800.00-3021031.35%
NDX210319C127250002021-01-20 10:58AM EST12,725.00864.651,058.901,067.500.00-22379.89%
NDX210319C127500002021-03-02 10:32AM EST12,750.00587.48508.80519.10+154.48+35.68%114830.79%
NDX210319C127750002021-02-26 10:33AM EST12,775.00410.80490.40500.600.00-11930.51%
NDX210319C128000002021-02-26 11:15AM EST12,800.00461.60472.30482.300.00-63,40330.23%
NDX210319C128250002021-02-26 10:39AM EST12,825.00412.20454.40464.300.00-47829.95%
NDX210319C128500002021-02-26 10:36AM EST12,850.00513.00436.70446.50+150.30+41.44%28929.68%
NDX210319C128750002021-02-26 11:19AM EST12,875.00403.25419.40429.000.00-164329.40%
NDX210319C129000002021-03-02 10:19AM EST12,900.00499.45402.30411.80+22.30+4.67%115129.14%
NDX210319C129250002021-02-26 11:11AM EST12,925.00381.80385.40394.800.00-31128.86%
NDX210319C129500002021-02-26 3:44PM EST12,950.00396.00368.90378.000.00-1724528.58%
NDX210319C129750002021-02-26 11:12AM EST12,975.00347.90352.60361.700.00-26528.32%
NDX210319C130000002021-03-01 12:57PM EST13,000.00423.35336.60345.500.00-1432128.05%
NDX210319C130250002021-02-26 12:09PM EST13,025.00353.80320.90329.700.00-3827.78%
NDX210319C130500002021-03-02 11:34AM EST13,050.00335.20308.40312.00-98.78-22.76%52027.31%
NDX210319C130750002021-02-26 9:48AM EST13,075.00302.90293.40297.100.00-64027.07%
NDX210319C131000002021-03-02 2:55PM EST13,100.00327.85278.50282.20-59.75-15.42%248426.80%
NDX210319C131250002021-03-02 2:05PM EST13,125.00315.20264.10267.80-47.80-13.17%21326.54%
NDX210319C131500002021-03-02 12:37PM EST13,150.00296.80250.00253.60-16.15-5.16%71926.28%
NDX210319C131750002021-03-02 1:42PM EST13,175.00289.73236.20239.80-38.27-11.67%53826.01%
NDX210319C132000002021-03-02 11:18AM EST13,200.00274.10222.90226.50-35.20-11.38%818125.76%
NDX210319C132250002021-03-02 12:15PM EST13,225.00237.20209.80213.30+11.60+5.14%21125.48%
NDX210319C132500002021-03-01 3:18PM EST13,250.00234.40197.20200.60-57.34-19.65%312925.22%
NDX210319C132750002021-03-02 10:37AM EST13,275.00219.20185.10188.50+15.10+7.40%4824.98%
NDX210319C133000002021-03-02 2:59PM EST13,300.00206.80173.40176.70-19.25-8.52%115924.72%
NDX210319C133250002021-03-02 11:40AM EST13,325.00174.40162.20165.50-61.60-26.10%14624.49%
NDX210319C133300002021-02-26 11:28AM EST13,330.00173.30159.90163.200.00-62624.44%
NDX210319C133400002021-02-26 3:10PM EST13,340.00197.10155.60158.800.00-2424.34%
NDX210319C133500002021-03-02 1:58PM EST13,350.00188.00151.20154.50-22.00-10.48%65424.24%
NDX210319C133750002021-02-26 3:10PM EST13,375.00181.30140.90144.100.00-51924.01%
NDX210319C134000002021-03-02 2:59PM EST13,400.00159.10131.00134.10+3.43+2.20%818223.78%
NDX210319C134250002021-02-26 9:39AM EST13,425.00158.50121.70124.80-3.60-2.22%52123.58%
NDX210319C134500002021-02-26 1:14PM EST13,450.00137.07112.70115.800.00-111823.37%
NDX210319C134750002021-02-24 9:32AM EST13,475.00113.70104.10107.10-10.20-8.23%91723.15%
NDX210319C135000002021-03-02 2:49PM EST13,500.00119.5096.0099.00-47.87-28.60%2742522.95%
NDX210319C135250002021-02-26 1:44PM EST13,525.00106.5088.3091.300.00-83122.76%
NDX210319C135500002021-03-02 12:29PM EST13,550.0097.3581.1084.00+5.85+6.39%210322.56%
NDX210319C135750002021-03-01 10:00AM EST13,575.0082.7574.4077.30-5.25-5.97%53122.39%
NDX210319C136000002021-03-01 12:48PM EST13,600.0076.2068.1070.90-48.89-39.08%1418022.22%
NDX210319C136250002021-02-26 3:35PM EST13,625.0091.5062.3065.00+14.35+18.60%19122.06%
NDX210319C136500002021-03-01 12:48PM EST13,650.0091.6056.9059.500.00-422721.91%
NDX210319C136750002021-03-01 12:31PM EST13,675.0082.9252.1054.700.00-619821.81%
NDX210319C137000002021-03-02 3:59PM EST13,700.0048.0047.2049.70-38.40-44.44%82,29721.64%
NDX210319C137250002021-03-01 3:27PM EST13,725.0081.6043.3045.800.00-398021.60%
NDX210319C137500002021-03-02 2:21PM EST13,750.0047.0039.5041.90-23.20-33.05%625321.51%
NDX210319C137750002021-03-01 11:44AM EST13,775.0059.1535.8038.200.00-21721.41%
NDX210319C138000002021-03-02 3:55PM EST13,800.0034.8032.6034.90-28.10-44.67%353921.34%
NDX210319C138250002021-03-01 2:58PM EST13,825.0059.3029.7031.900.00-11621.28%
NDX210319C138500002021-03-02 2:48PM EST13,850.0035.0827.0029.20-16.92-32.54%312021.24%
NDX210319C138750002021-03-01 12:19PM EST13,875.0048.9524.5026.700.00-22321.20%
NDX210319C139000002021-03-02 2:48PM EST13,900.0029.2322.3024.40-15.67-34.90%411421.17%
NDX210319C139250002021-03-01 12:19PM EST13,925.0024.5020.3022.30-8.90-26.65%13021.15%
NDX210319C139500002021-03-02 1:27PM EST13,950.0023.7718.5020.50-6.87-22.42%5311021.16%
NDX210319C139750002021-03-02 1:27PM EST13,975.0021.6216.9018.80-23.98-52.59%5211621.16%
NDX210319C140000002021-03-02 11:14AM EST14,000.0018.6515.3017.20-14.05-42.97%834621.16%
NDX210319C140250002021-02-26 12:56PM EST14,025.0025.2414.0015.800.00-18721.18%
NDX210319C140500002021-02-26 3:41PM EST14,050.0019.7012.8014.600.00-11821.23%
NDX210319C140750002021-02-25 11:37AM EST14,075.0032.6011.7013.400.00-11621.25%
NDX210319C141000002021-02-26 3:41PM EST14,100.0016.6310.7012.400.00-56521.31%
NDX210319C141250002021-02-26 9:43AM EST14,125.0022.379.8011.400.00-3721.35%
NDX210319C141500002021-02-26 3:41PM EST14,150.0012.658.9010.600.00-11921.43%
NDX210319C141750002021-02-24 12:30PM EST14,175.0033.608.209.800.00-11121.49%
NDX210319C142000002021-03-01 3:12PM EST14,200.0016.407.509.100.00-36621.57%
NDX210319C142250002021-02-22 3:40PM EST14,225.009.506.908.400.00-13821.63%
NDX210319C142500002021-03-02 4:08PM EST14,250.007.256.307.80-3.65-33.49%47121.71%
NDX210319C142750002021-02-23 9:39AM EST14,275.0016.955.907.300.00-11121.81%
NDX210319C143000002021-03-02 11:55AM EST14,300.008.065.406.80-1.69-17.33%32521.90%
NDX210319C143250002021-03-02 3:34PM EST14,325.006.935.006.40-2.17-23.85%11422.03%
NDX210319C143500002021-02-25 11:49AM EST14,350.0015.354.605.900.00-11222.08%
NDX210319C143750002021-02-25 11:49AM EST14,375.0014.304.205.600.00-11222.24%
NDX210319C144000002021-03-02 4:08PM EST14,400.004.553.905.20-6.00-56.87%12022.32%
NDX210319C144250002021-03-02 11:55AM EST14,425.005.963.604.90-8.18-57.85%31722.44%
NDX210319C144500002021-02-22 1:43PM EST14,450.0016.303.404.600.00-11122.56%
NDX210319C144750002021-03-02 11:55AM EST14,475.005.343.104.30-6.94-56.51%3622.66%
NDX210319C145000002021-03-02 11:39AM EST14,500.005.152.904.10-1.40-21.37%216722.82%
NDX210319C145250002021-03-02 11:39AM EST14,525.004.852.703.90+0.70+16.87%21222.97%
NDX210319C145500002021-02-26 3:46PM EST14,550.004.402.503.600.00-112323.02%
NDX210319C145750002021-03-01 2:50PM EST14,575.005.352.353.500.00-4523.24%
NDX210319C146000002021-03-02 3:01PM EST14,600.003.002.153.30-2.07-40.83%22323.36%
NDX210319C146250002021-03-02 3:01PM EST14,625.002.802.003.10-0.35-11.11%21823.47%
NDX210319C146500002021-02-26 3:46PM EST14,650.003.401.902.900.00-102523.56%
NDX210319C146750002021-02-25 3:55PM EST14,675.005.251.752.800.00-1323.75%
NDX210319C147000002021-03-02 3:00PM EST14,700.002.421.652.65-1.63-40.25%9129223.88%
NDX210319C147250002021-03-01 10:52AM EST14,725.002.701.552.500.00-2624.00%
NDX210319C147500002021-03-02 3:34PM EST14,750.002.311.452.40-2.48-51.77%41524.16%
NDX210319C147750002021-02-23 1:11PM EST14,775.004.351.352.250.00-1824.26%
NDX210319C148000002021-02-25 3:11PM EST14,800.004.631.252.150.00-1010424.41%
NDX210319C148250002021-02-25 3:37PM EST14,825.004.291.152.050.00-92024.55%
NDX210319C148500002021-02-26 10:12AM EST14,850.003.301.102.000.00-12224.76%
NDX210319C148750002021-02-17 3:29PM EST14,875.0017.301.001.900.00-5024.89%
NDX210319C149000002021-03-01 2:43PM EST14,900.002.150.951.800.00-259025.01%
NDX210319C149500002021-02-23 10:16AM EST14,950.004.730.851.650.00-107625.30%
NDX210319C150000002021-03-01 2:43PM EST15,000.001.900.701.550.00-2015425.66%
NDX210319C150250002021-02-02 2:21PM EST15,025.0029.500.651.500.00--1025.84%
NDX210319C150500002021-02-24 3:16PM EST15,050.002.940.651.450.00-6726.01%
NDX210319C151000002021-02-19 3:57PM EST15,100.005.200.551.300.00-41226.22%
NDX210319C151250002021-02-05 9:55AM EST15,125.0021.460.501.250.00--426.37%
NDX210319C151500002021-02-02 9:39AM EST15,150.0022.500.451.250.00--126.63%
NDX210319C151750002021-02-23 1:01PM EST15,175.001.600.451.200.00--1226.78%
NDX210319C152000002021-02-22 3:15PM EST15,200.000.920.401.150.00-102126.91%
NDX210319C152250002021-03-02 3:00PM EST15,225.000.820.351.10-1.21-59.61%1227.04%
NDX210319C152500002021-02-25 9:54AM EST15,250.000.820.351.05-1.14-58.16%25127.16%
NDX210319C153000002021-02-25 9:54AM EST15,300.000.720.301.00-1.00-58.14%15827.53%
NDX210319C153500002021-02-24 3:16PM EST15,350.001.470.250.950.00--1227.89%
NDX210319C154000002021-02-25 3:46PM EST15,400.001.730.200.900.00-53628.23%
NDX210319C154250002021-02-25 9:51AM EST15,425.001.320.200.850.00-1728.31%
NDX210319C154500002021-02-25 9:51AM EST15,450.001.280.150.850.00-21428.56%
NDX210319C154750002021-02-19 11:17AM EST15,475.002.670.150.800.00-121228.63%
NDX210319C155000002021-02-26 10:30AM EST15,500.001.300.100.800.00-1828.88%
NDX210319C155500002021-02-22 12:48PM EST15,550.000.900.100.750.00-1129.18%
NDX210319C156000002021-02-22 12:48PM EST15,600.000.900.050.700.00-21429.46%
NDX210319C156250002021-02-09 12:40PM EST15,625.007.360.050.700.00--129.69%
NDX210319C156500002021-02-18 2:58PM EST15,650.002.530.050.700.00--2229.93%
NDX210319C157000002021-02-22 12:48PM EST15,700.000.700.000.650.00-1230.19%
NDX210319C157500002021-02-17 2:26PM EST15,750.002.590.000.600.00-101330.42%
NDX210319C158000002021-02-08 2:05PM EST15,800.005.590.000.600.00-1230.88%
NDX210319C158500002021-02-16 4:08PM EST15,850.004.020.000.550.00--1031.09%
NDX210319C159000002021-02-05 2:48PM EST15,900.006.400.000.550.00-1431.55%
NDX210319C160000002021-02-18 11:15AM EST16,000.001.620.000.550.00-202532.45%
NDX210319C162000002021-02-18 9:59AM EST16,200.001.300.000.500.00-1233.95%
NDX210319C163000002021-02-18 9:55AM EST16,300.001.200.000.500.00--1134.82%
NDX210319C165000002021-03-01 11:13AM EST16,500.000.450.100.450.00-2936.21%
NDX210319C168000002021-02-17 3:35PM EST16,800.000.570.000.400.00--2038.33%
NDX210319C170000002021-02-17 2:26PM EST17,000.000.500.000.400.00--1039.97%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210319P050000002021-03-02 11:05AM EST5,000.000.100.050.10+0.05+100.00%1409122.66%
NDX210319P051000002021-02-23 3:04PM EST5,100.000.300.000.100.00-266117.19%
NDX210319P052000002021-01-28 9:30AM EST5,200.004.800.000.900.00-110133.69%
NDX210319P053000002020-11-27 9:47AM EST5,300.007.053.004.500.00-133158.91%
NDX210319P054000002020-11-27 9:30AM EST5,400.0011.203.204.700.00-123156.67%
NDX210319P055000002021-01-04 9:30AM EST5,500.0010.801.002.100.00-218139.89%
NDX210319P056000002021-01-12 10:04AM EST5,600.003.980.000.000.00-31350.00%
NDX210319P057000002021-01-11 12:31PM EST5,700.004.550.401.350.00-1215127.71%
NDX210319P058000002021-01-28 9:30AM EST5,800.006.900.001.200.00-113121.27%
NDX210319P059000002021-02-23 2:59PM EST5,900.000.550.000.300.00-210107.03%
NDX210319P060000002021-02-24 11:24AM EST6,000.000.300.000.300.00-3182104.88%
NDX210319P061000002021-02-11 11:00AM EST6,100.001.100.000.750.00-129109.86%
NDX210319P062000002021-01-28 9:30AM EST6,200.0012.400.001.400.00-13113.21%
NDX210319P063000002020-10-26 2:06PM EST6,300.0033.2112.6014.300.00-1610151.93%
NDX210319P064000002020-12-22 1:56PM EST6,400.008.833.004.200.00-86126.95%
NDX210319P065000002021-02-24 10:35AM EST6,500.000.500.000.400.00-87596.48%
NDX210319P066000002021-01-28 9:30AM EST6,600.0010.600.101.700.00-113106.47%
NDX210319P067000002021-01-25 12:12PM EST6,700.005.150.000.550.00-41894.68%
NDX210319P068000002020-12-17 10:27AM EST6,800.0013.008.409.900.00-17130.48%
NDX210319P069000002021-02-26 9:30AM EST6,900.001.500.000.550.00-12290.72%
NDX210319P070000002021-02-22 12:10PM EST7,000.001.070.100.600.00-121090.43%
NDX210319P071000002021-02-17 3:31PM EST7,100.002.150.000.650.00-56587.99%
NDX210319P072000002021-02-18 1:37PM EST7,200.001.950.000.700.00-13486.57%
NDX210319P073000002020-12-16 9:48AM EST7,300.0019.9510.9013.900.00--11122.34%
NDX210319P074000002021-01-29 11:58AM EST7,400.0013.200.702.550.00-21594.68%
NDX210319P075000002021-02-17 10:22AM EST7,500.003.000.100.850.00-311282.96%
NDX210319P075500002021-02-19 4:13PM EST7,550.001.050.100.850.00-12682.03%
NDX210319P076000002021-02-24 10:22AM EST7,600.001.050.100.900.00-13681.45%
NDX210319P076500002021-02-19 4:12PM EST7,650.001.100.150.900.00-12780.84%
NDX210319P077000002021-03-01 10:32AM EST7,700.000.350.150.950.00-2880.22%
NDX210319P077500002021-02-24 10:21AM EST7,750.001.250.200.950.00-1479.59%
NDX210319P078000002021-03-02 12:54PM EST7,800.000.600.201.00-0.36-37.50%11778.96%
NDX210319P078500002021-02-25 1:19PM EST7,850.001.950.251.050.00-1578.59%
NDX210319P079000002021-02-25 1:18PM EST7,900.002.000.250.550.00-12174.59%
NDX210319P079500002021-03-02 12:54PM EST7,950.000.550.301.10-0.05-8.33%526477.25%
NDX210319P080000002021-03-01 4:10PM EST8,000.000.450.301.150.00-229876.56%
NDX210319P080500002021-03-01 4:07PM EST8,050.000.500.351.200.00-3876.10%
NDX210319P081000002021-03-01 4:06PM EST8,100.000.450.350.700.00-12572.71%
NDX210319P081500002021-03-01 4:08PM EST8,150.000.700.400.80+0.15+27.27%11772.66%
NDX210319P082000002021-03-02 11:18AM EST8,200.000.750.450.80+0.30+66.67%63872.02%
NDX210319P082500002021-02-24 11:40AM EST8,250.001.050.501.350.00-32873.67%
NDX210319P083000002021-02-02 9:37AM EST8,300.0012.000.501.400.00-11372.95%
NDX210319P083500002020-10-05 10:17AM EST8,350.00190.8692.9098.700.00-112139.97%
NDX210319P084000002021-02-26 9:30AM EST8,400.004.200.601.500.00-13371.81%
NDX210319P084500002021-02-02 9:41AM EST8,450.0013.180.651.550.00-1671.24%
NDX210319P085000002021-02-12 3:56PM EST8,500.005.730.701.600.00-365470.64%
NDX210319P085500002021-02-04 11:42AM EST8,550.009.600.751.700.00-1270.17%
NDX210319P086000002021-01-11 10:18AM EST8,600.0025.626.107.600.00-12483.90%
NDX210319P086500002021-02-09 3:28PM EST8,650.006.280.901.800.00-152669.04%
NDX210319P087000002021-02-19 3:20PM EST8,700.003.550.951.900.00-259368.51%
NDX210319P087500002020-11-12 11:00AM EST8,750.00112.6064.1067.800.00-213117.58%
NDX210319P088000002021-01-11 10:39AM EST8,800.0029.207.008.500.00-2781.04%
NDX210319P088500002020-12-01 12:44PM EST8,850.0060.5027.4032.400.00-22198.40%
NDX210319P089000002021-02-19 2:28PM EST8,900.004.701.202.250.00-104166.24%
NDX210319P089500002021-01-11 2:50PM EST8,950.0034.807.709.400.00-61978.98%
NDX210319P090000002021-02-26 11:40AM EST9,000.005.001.402.400.00-610565.12%
NDX210319P090500002020-12-04 10:47AM EST9,050.0072.1032.3037.400.00-12296.19%
NDX210319P091000002021-02-19 1:42PM EST9,100.005.101.602.650.00-132064.11%
NDX210319P091500002021-01-04 11:21AM EST9,150.0047.7015.1017.000.00-1482.11%
NDX210319P092000002021-02-19 11:24AM EST9,200.004.921.802.850.00-162162.95%
NDX210319P092500002021-01-27 9:30AM EST9,250.0022.706.909.100.00-11372.17%
NDX210319P093000002021-02-17 1:04PM EST9,300.008.802.003.200.00-204661.94%
NDX210319P093500002021-02-10 10:42AM EST9,350.0011.901.952.900.00-2560.58%
NDX210319P094000002021-02-26 10:55AM EST9,400.008.002.303.400.00-26060.79%
NDX210319P094500002021-02-23 10:28AM EST9,450.0010.132.453.600.00-82260.32%
NDX210319P095000002021-03-01 11:58AM EST9,500.003.202.603.700.00-119959.70%
NDX210319P095500002021-02-25 3:59PM EST9,550.0014.102.753.900.00-54959.19%
NDX210319P096000002021-02-22 10:48AM EST9,600.008.152.904.100.00-145758.66%
NDX210319P096500002021-02-19 3:20PM EST9,650.007.473.104.300.00-13358.15%
NDX210319P097000002021-02-22 10:48AM EST9,700.004.003.204.500.00-65357.54%
NDX210319P097500002021-02-26 3:42PM EST9,750.0010.803.404.700.00-111957.00%
NDX210319P098000002021-02-26 11:56AM EST9,800.0011.603.604.900.00-5031356.44%
NDX210319P098500002021-02-16 3:04PM EST9,850.0010.633.905.200.00-65956.02%
NDX210319P099000002021-02-24 1:11PM EST9,900.006.904.105.400.00-11955.43%
NDX210319P099500002021-01-07 3:31PM EST9,950.0055.9015.2017.100.00-1265.14%
NDX210319P100000002021-02-26 11:06AM EST10,000.0014.204.605.900.00-126454.34%
NDX210319P100250002021-02-22 12:53PM EST10,025.0010.804.706.100.00-2754.09%
NDX210319P100500002021-02-25 2:08PM EST10,050.0015.624.906.200.00-25753.84%
NDX210319P100750002020-10-26 2:32PM EST10,075.00440.00165.00168.100.00-14105.83%
NDX210319P101000002021-02-25 3:45PM EST10,100.006.145.206.500.00-42253.31%
NDX210319P101250002020-09-21 10:02AM EST10,125.00731.90405.70410.900.00--3143.42%
NDX210319P101500002021-02-26 10:09AM EST10,150.0025.205.506.800.00-42252.76%
NDX210319P101750002021-03-01 11:42AM EST10,175.006.125.607.000.00-2452.48%
NDX210319P102000002021-02-22 9:33AM EST10,200.0014.905.807.200.00-12452.25%
NDX210319P102250002021-01-20 9:48AM EST10,225.0050.6710.9012.400.00--056.44%
NDX210319P102500002021-02-23 12:08PM EST10,250.0023.006.107.500.00-1351.67%
NDX210319P102750002021-02-26 10:09AM EST10,275.0028.406.307.700.00-4551.42%
NDX210319P103000002021-03-01 11:42AM EST10,300.007.076.507.900.00-24351.17%
NDX210319P103250002020-12-21 9:39AM EST10,325.00161.7045.8047.800.00-1870.55%
NDX210319P103500002021-02-23 9:37AM EST10,350.0024.406.808.300.00-2350.60%
NDX210319P103750002021-03-02 1:31PM EST10,375.005.657.008.50-8.93-61.25%3850.33%
NDX210319P104000002021-02-22 9:34AM EST10,400.006.467.208.70-11.83-64.68%126550.06%
NDX210319P104250002021-01-29 9:35AM EST10,425.0092.3822.7026.300.00-1759.78%
NDX210319P104500002020-10-13 10:24AM EST10,450.00428.50304.30311.300.00-33117.54%
NDX210319P104750002021-02-25 12:00PM EST10,475.0022.557.909.400.00-5010549.92%
NDX210319P105000002021-03-02 3:46PM EST10,500.008.008.109.60-0.30-3.61%5951249.61%
NDX210319P105250002021-02-24 11:37AM EST10,525.0016.208.309.900.00-2649.37%
NDX210319P105500002021-02-24 11:37AM EST10,550.0016.748.6010.100.00--049.06%
NDX210319P105750002021-02-02 11:00AM EST10,575.0049.858.8010.400.00-1148.81%
NDX210319P106000002021-02-25 2:07PM EST10,600.0028.089.1010.600.00-233148.49%
NDX210319P106250002021-02-26 10:41AM EST10,625.0033.909.3010.900.00-2648.23%
NDX210319P106500002021-02-26 12:14PM EST10,650.0022.009.6011.200.00-22947.97%
NDX210319P106750002021-02-19 3:09PM EST10,675.0017.909.9011.500.00-61447.70%
NDX210319P107000002021-02-25 3:52PM EST10,700.0011.5710.2011.800.00-27247.42%
NDX210319P107250002021-02-10 12:38PM EST10,725.0027.8010.5012.100.00-32847.14%
NDX210319P107500002021-02-08 2:26PM EST10,750.0027.3010.8012.400.00-15046.86%
NDX210319P107750002021-02-25 9:53AM EST10,775.0019.2511.1012.700.00-42646.57%
NDX210319P108000002021-02-26 2:41PM EST10,800.0032.6011.4013.100.00-69246.33%
NDX210319P108250002021-02-25 12:52PM EST10,825.0038.7011.8013.400.00-101346.03%
NDX210319P108500002021-02-24 12:22PM EST10,850.0022.7012.1013.800.00-656645.78%
NDX210319P108750002021-02-24 12:14PM EST10,875.0023.4012.5014.200.00-6845.52%
NDX210319P109000002021-02-25 2:08PM EST10,900.0037.4912.9014.600.00-1745.26%
NDX210319P109250002021-02-25 12:52PM EST10,925.0043.2013.3015.000.00-102344.99%
NDX210319P109500002021-02-26 10:38AM EST10,950.0059.0013.8015.500.00-23244.76%
NDX210319P109750002021-02-24 1:34PM EST10,975.0012.7514.2015.90-12.65-49.80%62944.48%
NDX210319P110000002021-03-02 11:45AM EST11,000.0016.8214.7016.40-3.08-15.48%1081844.24%
NDX210319P110250002021-02-24 1:31PM EST11,025.0026.7015.3016.900.00--3343.99%
NDX210319P110500002021-02-26 3:19PM EST11,050.0039.2015.8017.400.00-21343.73%
NDX210319P110750002021-02-24 12:32PM EST11,075.0029.2016.3017.900.00-6743.47%
NDX210319P111000002021-03-02 10:30AM EST11,100.0017.7016.9018.40-30.38-63.19%253943.20%
NDX210319P111250002021-02-16 3:50PM EST11,125.0029.9517.5019.000.00-45242.96%
NDX210319P111500002021-02-26 4:00PM EST11,150.0054.1018.1019.600.00-11142.72%
NDX210319P111750002021-02-26 9:47AM EST11,175.0052.7018.7020.200.00-85042.47%
NDX210319P112000002021-02-26 9:43AM EST11,200.0053.3319.4020.900.00-620342.25%
NDX210319P112250002021-03-02 10:30AM EST11,225.0020.7019.8021.60-2.25-9.80%21342.02%
NDX210319P112500002021-03-02 2:32PM EST11,250.0020.2020.4022.30-3.50-14.77%310841.78%
NDX210319P112750002021-03-01 11:40AM EST11,275.0022.5521.2023.000.00-31241.54%
NDX210319P113000002021-03-01 11:40AM EST11,300.0022.0021.9023.80-1.30-5.58%112341.32%
NDX210319P113250002021-02-25 1:03PM EST11,325.0037.9022.7024.600.00-215541.09%
NDX210319P113500002021-03-02 4:12PM EST11,350.0025.0023.5025.40-17.48-41.15%5440.85%
NDX210319P113750002021-03-02 3:34PM EST11,375.0024.4024.4026.30-32.00-56.74%18040.63%
NDX210319P114000002021-03-02 3:40PM EST11,400.0027.5325.3027.20-40.58-59.58%4111440.40%
NDX210319P114250002021-02-05 1:47PM EST11,425.0053.3726.3028.200.00--240.20%
NDX210319P114500002021-02-23 2:12PM EST11,450.0056.2027.2029.200.00-4639.98%
NDX210319P114750002021-03-02 9:55AM EST11,475.0027.1828.3030.20-33.67-55.33%14739.75%
NDX210319P115000002021-03-02 3:40PM EST11,500.0031.5829.3031.30-42.55-57.40%2116339.55%
NDX210319P115500002021-03-02 12:43PM EST11,550.0026.9531.6033.50-76.22-73.88%20439.09%
NDX210319P115750002021-01-20 10:59AM EST11,575.00144.0136.3038.000.00-1039.74%
NDX210319P116000002021-03-01 3:11PM EST11,600.0029.0534.0036.000.00-56538.68%
NDX210319P116250002021-03-01 10:52AM EST11,625.0037.8935.3037.300.00-220638.46%
NDX210319P116500002021-03-02 12:43PM EST11,650.0030.9536.7038.70-25.00-44.68%20438.26%
NDX210319P116750002020-12-21 1:34PM EST11,675.00340.10146.90150.300.00--256.91%
NDX210319P117000002021-03-01 3:06PM EST11,700.0033.6839.6041.600.00-629837.85%
NDX210319P117250002021-03-02 12:14PM EST11,725.0037.3041.1043.10-108.65-74.44%81737.63%
NDX210319P117500002021-02-26 10:29AM EST11,750.00151.7042.6044.700.00-16037.43%
NDX210319P117750002021-02-26 10:40AM EST11,775.0036.5044.1046.40-92.00-71.60%21037.23%
NDX210319P118000002021-02-26 3:58PM EST11,800.0037.8045.8048.10-0.28-0.74%113237.02%
NDX210319P118250002021-02-26 12:12PM EST11,825.0086.9047.6050.100.00-51536.86%
NDX210319P118500002021-02-26 10:01AM EST11,850.0065.6349.6051.700.00-17636.60%
NDX210319P118750002021-02-25 3:13PM EST11,875.00155.0551.4053.600.00-111536.39%
NDX210319P119000002021-03-02 12:08PM EST11,900.0048.0753.4055.60-21.76-31.16%219636.19%
NDX210319P119250002021-03-02 4:04PM EST11,925.0062.5055.5057.70-60.56-49.21%1435.99%
NDX210319P119500002021-03-02 10:09AM EST11,950.0044.8157.6059.80-24.59-35.43%1435.77%
NDX210319P119750002021-03-01 11:08AM EST11,975.0047.5759.6061.900.00-26035.54%
NDX210319P120000002021-03-02 4:04PM EST12,000.0069.6062.0064.30+14.60+26.55%660035.35%
NDX210319P120250002021-03-02 3:50PM EST12,025.0067.5564.3066.70+6.30+10.29%31635.15%
NDX210319P120500002021-03-02 3:20PM EST12,050.0063.4066.8069.20-82.55-56.56%11034.95%
NDX210319P120750002021-03-02 3:50PM EST12,075.0072.5569.3071.70+7.10+10.85%22534.73%
NDX210319P121000002021-03-02 1:44PM EST12,100.0055.6672.0074.50-78.54-58.52%335934.54%
NDX210319P121250002021-02-26 11:11AM EST12,125.00150.8074.6077.100.00-1434.31%
NDX210319P121500002021-02-26 2:27PM EST12,150.00160.0077.4079.900.00-44634.09%
NDX210319P121750002021-02-26 11:42AM EST12,175.0062.2280.3082.900.00-11233.89%
NDX210319P122000002021-03-02 3:07PM EST12,200.0067.9483.4086.00-36.06-34.67%114233.68%
NDX210319P122250002021-03-01 3:07PM EST12,225.0067.1086.5089.400.00-147433.50%
NDX210319P122500002021-03-02 2:51PM EST12,250.0078.8389.8092.40-73.90-48.39%77833.25%
NDX210319P122750002021-03-02 9:51AM EST12,275.0082.1093.2096.10-88.50-51.88%11233.08%
NDX210319P123000002021-03-02 3:07PM EST12,300.0078.4796.6099.60+5.02+6.83%95532.86%
NDX210319P123250002021-02-26 11:11AM EST12,325.00188.00100.40103.400.00-41232.66%
NDX210319P123500002021-02-26 10:09AM EST12,350.00251.38104.20107.000.00-52532.42%
NDX210319P123750002021-03-01 11:12AM EST12,375.0097.00108.20110.90-1.15-1.17%25732.21%
NDX210319P124000002021-03-02 3:07PM EST12,400.0090.94112.00115.10+6.01+7.08%47632.01%
NDX210319P124250002021-03-01 11:15AM EST12,425.00105.04116.10119.200.00-22431.78%
NDX210319P124500002021-03-01 11:15AM EST12,450.00108.55120.40123.600.00-19331.56%
NDX210319P124750002021-03-02 3:20PM EST12,475.00115.68125.20128.20+20.88+22.03%13831.36%
NDX210319P125000002021-03-02 3:49PM EST12,500.00127.35129.90132.80+29.10+29.62%101,36331.13%
NDX210319P125250002021-02-26 2:42PM EST12,525.00227.27134.60137.500.00-1511930.89%
NDX210319P125500002021-03-02 10:32AM EST12,550.00120.85139.60142.70-6.82-5.34%138930.70%
NDX210319P125750002021-02-26 12:03PM EST12,575.00220.51144.70147.600.00-42530.44%
NDX210319P126000002021-03-02 1:30PM EST12,600.00115.85150.00152.90-58.14-33.42%313630.22%
NDX210319P126250002021-02-26 3:35PM EST12,625.00258.60155.40158.400.00-36529.99%
NDX210319P126500002021-03-02 10:32AM EST12,650.00138.40161.00164.00-86.40-38.43%17629.75%
NDX210319P126750002021-02-26 11:23AM EST12,675.00305.35166.90170.200.00-37229.55%
NDX210319P127000002021-03-02 11:26AM EST12,700.00145.63172.90175.90-6.22-4.10%730229.28%
NDX210319P127250002021-02-26 10:29AM EST12,725.00401.40178.90182.000.00-44629.03%
NDX210319P127500002021-03-01 10:55AM EST12,750.00155.90185.40188.80-10.24-6.16%1315728.83%
NDX210319P127750002021-03-02 1:59PM EST12,775.00155.60192.10195.10+12.95+9.08%14328.55%
NDX210319P128000002021-03-02 3:52PM EST12,800.00198.30198.80201.90+46.98+31.05%233,54228.30%
NDX210319P128250002021-02-26 3:54PM EST12,825.00156.57206.00209.100.00-79228.06%
NDX210319P128500002021-02-26 3:54PM EST12,850.00222.00213.00216.600.00-19227.83%
NDX210319P128750002021-03-02 10:30AM EST12,875.00192.30220.80224.30-207.70-51.92%55327.59%
NDX210319P129000002021-03-02 3:44PM EST12,900.00225.90228.50232.10+18.05+8.68%130327.34%
NDX210319P129250002021-03-02 3:11PM EST12,925.00192.49236.40240.10-145.21-43.00%42027.08%
NDX210319P129500002021-03-02 3:11PM EST12,950.00199.54244.70248.40-148.21-42.62%825326.82%
NDX210319P129750002021-03-02 3:55PM EST12,975.00260.85253.60256.80+68.35+35.51%924026.54%
NDX210319P130000002021-03-02 3:47PM EST13,000.00247.10262.30266.00+26.15+11.84%1856626.30%
NDX210319P130250002021-03-02 2:59PM EST13,025.00230.40271.30275.10-152.50-39.83%103526.03%
NDX210319P130500002021-03-02 2:22PM EST13,050.00241.50277.80287.00+34.55+16.69%43225.98%
NDX210319P130750002021-03-02 1:40PM EST13,075.00227.20287.60296.20-169.50-42.73%43825.66%
NDX210319P131000002021-03-02 2:07PM EST13,100.00257.76297.60306.50-13.16-4.86%98625.40%
NDX210319P131250002021-03-01 10:07AM EST13,125.00264.20308.10317.10-58.80-18.20%12425.15%
NDX210319P131500002021-03-02 2:22PM EST13,150.00278.10318.90328.00-203.44-42.25%61124.88%
NDX210319P131750002021-03-02 2:20PM EST13,175.00296.15330.10339.40+43.88+17.39%54624.63%
NDX210319P132000002021-03-02 3:32PM EST13,200.00322.00341.70351.90+67.75+26.65%1811424.44%
NDX210319P132250002021-03-01 12:38PM EST13,225.00282.60353.70364.10-8.90-3.05%2424.19%
NDX210319P132500002021-03-02 2:44PM EST13,250.00336.40366.10376.70+58.20+20.92%14623.95%
NDX210319P132750002021-03-02 10:19AM EST13,275.00296.00379.00389.70+5.15+1.77%32323.70%
NDX210319P133000002021-02-25 11:08AM EST13,300.00322.10392.20403.100.00-526123.45%
NDX210319P133250002021-02-26 9:40AM EST13,325.00333.20406.00417.100.00-22723.22%
NDX210319P133300002021-02-26 10:18AM EST13,330.00324.50408.80419.90-300.90-48.11%12723.17%
NDX210319P133400002021-02-19 11:49AM EST13,340.00389.65414.50425.60+170.55+77.84%1523.07%
NDX210319P133500002021-02-26 9:40AM EST13,350.00528.65420.20431.400.00-13722.98%
NDX210319P133750002021-03-01 10:19AM EST13,375.00416.85434.70446.100.00-11122.73%
NDX210319P134000002021-03-01 11:10AM EST13,400.00424.17449.80461.30+35.94+9.26%315722.50%
NDX210319P134250002021-03-02 11:11AM EST13,425.00412.00465.30477.00-59.45-12.61%173622.27%
NDX210319P134500002021-02-24 11:25AM EST13,450.00386.18481.30493.20-98.67-20.35%129222.05%
NDX210319P134750002021-02-23 10:00AM EST13,475.00718.55497.70509.700.00-12621.81%
NDX210319P135000002021-02-26 10:29AM EST13,500.00444.90514.60526.80-376.57-45.84%114021.60%
NDX210319P135250002021-02-24 11:30AM EST13,525.00528.00531.90544.200.00-12521.37%
NDX210319P135500002021-02-26 3:43PM EST13,550.00658.36549.70562.100.00-910821.15%
NDX210319P135750002021-02-26 3:43PM EST13,575.00676.10567.90580.500.00-92220.94%
NDX210319P136000002021-02-25 3:14PM EST13,600.00842.20586.50599.300.00-218120.74%
NDX210319P136250002021-02-23 3:19PM EST13,625.00557.67605.60618.500.00-19920.53%
NDX210319P136500002021-02-23 10:35AM EST13,650.00762.60625.20638.100.00-131220.33%
NDX210319P136750002021-02-26 4:00PM EST13,675.00858.10645.10658.100.00-2720.12%
NDX210319P137000002021-03-01 11:20AM EST13,700.00576.22665.30678.500.00-116319.93%
NDX210319P137250002021-02-25 11:21AM EST13,725.00517.00686.00699.30-145.40-21.95%14819.74%
NDX210319P137500002021-02-19 3:59PM EST13,750.00418.10707.10720.400.00-717119.55%
NDX210319P137750002021-02-26 10:09AM EST13,775.00984.25728.40741.800.00-23419.35%
NDX210319P138000002021-02-24 9:48AM EST13,800.00640.17750.00763.500.00-12019.15%
NDX210319P138250002021-03-01 10:35AM EST13,825.00605.40771.90785.400.00-31218.93%
NDX210319P138500002021-03-01 10:35AM EST13,850.00625.40794.20807.800.00-212418.75%
NDX210319P138750002021-02-16 11:19AM EST13,875.00400.00816.60830.300.00-161518.54%
NDX210319P139000002021-03-02 2:05PM EST13,900.00744.60839.20853.00+7.75+1.05%155818.30%
NDX210319P139250002021-02-09 3:14PM EST13,925.00486.40862.10875.900.00---18.04%
NDX210319P139500002021-02-16 10:48AM EST13,950.00399.70885.20899.000.00-6617.76%
NDX210319P139750002021-02-16 12:12AM EST13,975.00472.55908.50922.400.00--117.50%
NDX210319P140000002021-02-17 9:31AM EST14,000.00554.00932.00945.800.00-4517.13%
NDX210319P140250002021-02-16 11:10AM EST14,025.00468.75955.50969.500.00--016.77%
NDX210319P140500002021-02-16 11:10AM EST14,050.00481.55979.30993.200.00--016.25%
NDX210319P140750002021-02-16 1:02PM EST14,075.00510.351,003.101,017.100.00-2315.63%
NDX210319P141000002021-02-16 1:02PM EST14,100.00523.951,027.101,041.100.00--114.70%
NDX210319P141500002021-02-19 10:09AM EST14,150.00598.501,075.301,089.300.00-110.00%
NDX210319P142250002021-02-16 10:48AM EST14,225.00546.001,148.301,162.200.00--40.00%
NDX210319P143000002021-02-26 4:00PM EST14,300.001,433.301,212.001,245.700.00-1721.29%
NDX210319P143250002021-02-26 4:00PM EST14,325.001,457.701,234.001,271.500.00-1122.10%
NDX210319P145750002021-02-17 9:51AM EST14,575.00939.501,481.401,517.900.00--122.67%
NDX210319P147000002021-02-24 10:44AM EST14,700.001,624.871,605.801,642.600.00-1023.84%
NDX210319P147250002021-02-17 9:32AM EST14,725.001,110.601,630.701,667.000.00--123.36%
NDX210319P148000002021-02-24 10:44AM EST14,800.001,723.921,705.401,741.600.00-1023.58%
NDX210319P149000002020-11-02 9:30AM EST14,900.003,785.202,476.602,487.100.00--1114.25%
NDX210319P149500002021-02-16 12:12AM EST14,950.001,245.801,854.101,890.100.00--119.70%
NDX210319P150000002021-02-18 3:41PM EST15,000.001,350.001,904.801,940.900.00--524.24%
NDX210319P154000002021-01-19 12:12AM EST15,400.002,829.001,829.901,851.600.00--00.00%
NDX210319P155000002021-01-19 12:12AM EST15,500.002,927.801,921.601,941.300.00--00.00%