New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,803.91-182.58 (-1.31%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210416C080000002021-04-13 11:12AM EDT8,000.005,930.000.000.000.00-100.00%
NDX210416C081000002021-03-31 11:17AM EDT8,100.005,018.770.000.000.00-100.00%
NDX210416C082000002021-03-31 11:18AM EDT8,200.004,915.430.000.000.00-100.00%
NDX210416C085000002021-03-31 11:18AM EDT8,500.004,615.770.000.000.00-100.00%
NDX210416C087000002021-02-02 11:19AM EDT8,700.004,760.053,968.103,992.000.00-1000.00%
NDX210416C089000002020-08-07 12:54PM EDT8,900.002,602.153,015.303,102.000.00-1120.00%
NDX210416C090000002021-03-04 10:30AM EDT9,000.003,692.804,320.304,351.500.00-1110.00%
NDX210416C091000002020-09-04 9:32AM EDT9,100.003,107.902,484.002,534.000.00-110.00%
NDX210416C094000002020-08-06 2:37PM EDT9,400.002,255.282,626.102,714.900.00--20.00%
NDX210416C095500002021-03-31 11:19AM EDT9,550.003,565.280.000.000.00-100.00%
NDX210416C096000002021-03-15 12:05AM EDT9,600.003,322.240.000.000.00--00.00%
NDX210416C096500002021-03-31 11:19AM EDT9,650.003,465.420.000.000.00-100.00%
NDX210416C097500002021-03-31 11:20AM EDT9,750.003,366.640.000.000.00-100.00%
NDX210416C098000002021-03-31 11:20AM EDT9,800.003,316.760.000.000.00-100.00%
NDX210416C098500002021-03-31 11:22AM EDT9,850.003,272.800.000.000.00-100.00%
NDX210416C099000002021-03-31 11:22AM EDT9,900.003,222.770.000.000.00-100.00%
NDX210416C100000002021-03-31 2:26PM EDT10,000.003,124.190.000.000.00-200.00%
NDX210416C100250002021-03-31 2:26PM EDT10,025.003,099.010.000.000.00-200.00%
NDX210416C100750002021-03-31 2:27PM EDT10,075.003,049.330.000.000.00-100.00%
NDX210416C101000002021-03-31 2:27PM EDT10,100.003,024.270.000.000.00-100.00%
NDX210416C101750002021-03-31 2:28PM EDT10,175.002,949.750.000.000.00-100.00%
NDX210416C102000002021-03-15 12:04PM EDT10,200.002,749.883,694.303,723.000.00--0300.21%
NDX210416C102250002021-03-15 12:05PM EDT10,225.002,734.473,591.403,617.700.00--0221.42%
NDX210416C102500002021-03-31 2:28PM EDT10,250.002,874.850.000.000.00-100.00%
NDX210416C103000002021-03-23 1:19PM EDT10,300.002,858.200.000.000.00-100.00%
NDX210416C104000002020-10-01 9:30AM EDT10,400.001,735.501,360.701,382.200.00-110.00%
NDX210416C104250002021-03-31 10:01AM EDT10,425.002,666.710.000.000.00--00.00%
NDX210416C104500002021-03-31 10:01AM EDT10,450.002,641.570.000.000.00--00.00%
NDX210416C105500002021-03-31 2:29PM EDT10,550.002,577.540.000.000.00-100.00%
NDX210416C105750002021-03-31 2:29PM EDT10,575.002,552.560.000.000.00-100.00%
NDX210416C107500002021-03-31 2:49PM EDT10,750.002,371.870.000.000.00-100.00%
NDX210416C107750002021-03-31 2:49PM EDT10,775.002,346.860.000.000.00-100.00%
NDX210416C108500002020-12-08 2:47PM EDT10,850.001,851.802,251.102,275.300.00-4008000.00%
NDX210416C109000002021-03-31 2:50PM EDT10,900.002,219.470.000.000.00-100.00%
NDX210416C109250002021-03-31 2:50PM EDT10,925.002,194.510.000.000.00-100.00%
NDX210416C110000002021-03-29 9:42AM EDT11,000.001,984.040.000.000.00-100.00%
NDX210416C111000002021-03-31 2:51PM EDT11,100.002,022.340.000.000.00-100.00%
NDX210416C111250002021-03-31 2:51PM EDT11,125.001,997.340.000.000.00-100.00%
NDX210416C111500002021-03-31 1:09PM EDT11,150.002,005.090.000.000.00-100.00%
NDX210416C111750002021-03-31 1:09PM EDT11,175.001,980.170.000.000.00-100.00%
NDX210416C112000002020-10-19 4:37PM EDT11,200.001,368.101,270.601,281.800.00--00.00%
NDX210416C112250002021-03-31 1:04PM EDT11,225.001,922.260.000.000.00-100.00%
NDX210416C112500002021-03-31 1:04PM EDT11,250.001,897.430.000.000.00-100.00%
NDX210416C113000002020-12-11 2:21PM EDT11,300.001,432.902,027.702,056.200.00-15130.00%
NDX210416C114000002020-10-29 10:08AM EDT11,400.00911.301,297.401,324.800.00--10.00%
NDX210416C115000002021-04-14 3:01PM EDT11,500.002,312.100.000.000.00-600.00%
NDX210416C115500002021-03-16 1:30PM EDT11,550.002,243.950.000.000.00-100.00%
NDX210416C116000002021-03-17 2:16PM EDT11,600.001,607.350.000.000.00-200.00%
NDX210416C116500002021-03-16 12:23PM EDT11,650.001,627.800.000.000.00--00.00%
NDX210416C117000002021-03-17 3:36PM EDT11,700.001,592.750.000.000.00-100.00%
NDX210416C118000002020-12-21 4:03PM EDT11,800.001,331.601,830.801,840.800.00-30260.00%
NDX210416C119000002020-10-22 2:35PM EDT11,900.00853.60749.90761.600.00-25250.00%
NDX210416C119750002021-03-17 10:49AM EDT11,975.001,171.620.000.000.00--00.00%
NDX210416C120000002021-04-14 1:35PM EDT12,000.001,874.500.000.000.00-100.00%
NDX210416C120250002021-03-17 10:48AM EDT12,025.001,135.600.000.000.00--00.00%
NDX210416C120500002021-02-26 11:24AM EDT12,050.001,123.30970.70990.600.00-110.00%
NDX210416C120750002021-03-17 10:49AM EDT12,075.001,088.170.000.000.00-100.00%
NDX210416C121000002021-02-19 11:09AM EDT12,100.001,725.20888.20899.200.00-130.00%
NDX210416C121250002021-01-27 4:59PM EDT12,125.001,425.501,072.601,090.000.00-110.00%
NDX210416C121750002021-03-24 12:45PM EDT12,175.00895.550.000.000.00-300.00%
NDX210416C122000002021-04-06 11:38AM EDT12,200.001,452.920.000.000.00-300.00%
NDX210416C122250002020-12-16 1:26PM EDT12,225.001,012.621,040.401,049.800.00--80.00%
NDX210416C122500002020-12-14 12:24PM EDT12,250.00934.001,149.301,159.400.00--20.00%
NDX210416C122750002021-01-06 10:30AM EDT12,275.00898.800.000.000.00--20.00%
NDX210416C123000002021-03-26 9:40AM EDT12,300.00649.250.000.000.00-100.00%
NDX210416C123250002021-03-04 3:07PM EDT12,325.00577.701,016.301,049.400.00-21220.00%
NDX210416C123500002021-03-10 11:04AM EDT12,350.00858.601,455.501,488.800.00-25020791.19%
NDX210416C123750002021-03-16 10:41AM EDT12,375.001,044.990.000.000.00-100.00%
NDX210416C124000002021-04-01 9:36AM EDT12,400.00923.200.000.000.00-500.00%
NDX210416C124250002021-03-16 10:44AM EDT12,425.00995.420.000.000.00-100.00%
NDX210416C124500002021-03-08 4:03PM EDT12,450.00452.451,181.301,192.400.00-1050.00%
NDX210416C124750002021-03-16 10:41AM EDT12,475.00961.940.000.000.00-100.00%
NDX210416C125000002021-04-13 3:40PM EDT12,500.001,480.000.000.000.00-700.00%
NDX210416C125250002021-03-23 3:15PM EDT12,525.00671.980.000.000.00-200.00%
NDX210416C125500002021-03-09 2:48PM EDT12,550.00645.751,256.101,289.300.00-1380.94%
NDX210416C125750002021-03-26 2:53PM EDT12,575.00433.000.000.000.00-100.00%
NDX210416C126000002021-04-09 12:08PM EDT12,600.001,185.150.000.000.00-100.00%
NDX210416C126250002021-03-25 11:44AM EDT12,625.00341.700.000.000.00-100.00%
NDX210416C126500002021-04-06 11:48AM EDT12,650.001,019.450.000.000.00-200.00%
NDX210416C126750002021-03-25 11:33AM EDT12,675.00340.000.000.000.00-300.00%
NDX210416C127000002021-04-06 10:23AM EDT12,700.00915.500.000.000.00-100.00%
NDX210416C127250002021-04-01 11:15AM EDT12,725.00635.000.000.000.00-500.00%
NDX210416C127500002021-04-07 11:16AM EDT12,750.00899.300.000.000.00-500.00%
NDX210416C127750002021-03-29 10:43AM EDT12,775.00370.340.000.000.00-200.00%
NDX210416C128000002021-04-13 11:36AM EDT12,800.001,110.570.000.000.00-200.00%
NDX210416C128250002021-04-09 4:04PM EDT12,825.001,003.200.000.000.00-100.00%
NDX210416C128500002021-04-14 3:58PM EDT12,850.00949.100.000.000.00-800.00%
NDX210416C128750002021-03-30 3:18PM EDT12,875.00279.600.000.000.00-3400.00%
NDX210416C129000002021-04-12 10:42AM EDT12,900.00860.720.000.000.00-100.00%
NDX210416C129250002021-03-31 2:56PM EDT12,925.00370.460.000.000.00-9100.00%
NDX210416C129500002021-04-08 9:30AM EDT12,950.00785.860.000.000.00-100.00%
NDX210416C129750002021-03-30 10:51AM EDT12,975.00224.100.000.000.00-200.00%
NDX210416C130000002021-04-14 12:39PM EDT13,000.00917.650.000.000.00-700.00%
NDX210416C130250002021-04-07 3:52PM EDT13,025.00612.130.000.000.00-200.00%
NDX210416C130500002021-04-13 2:33PM EDT13,050.00911.460.000.000.00-100.00%
NDX210416C130750002021-03-31 11:43AM EDT13,075.00262.900.000.000.00-600.00%
NDX210416C131000002021-04-14 10:11AM EDT13,100.00877.350.000.000.00-1000.00%
NDX210416C131100002021-04-09 12:26PM EDT13,110.00672.900.000.000.00-100.00%
NDX210416C131250002021-04-08 12:36PM EDT13,125.00642.950.000.000.00-100.00%
NDX210416C131300002021-04-09 12:28PM EDT13,130.00652.900.000.000.00-100.00%
NDX210416C131400002021-04-09 12:30PM EDT13,140.00643.300.000.000.00-100.00%
NDX210416C131500002021-04-13 9:55AM EDT13,150.00805.800.000.000.00-200.00%
NDX210416C131700002021-04-09 12:32PM EDT13,170.00612.000.000.000.00-100.00%
NDX210416C131750002021-04-01 9:48AM EDT13,175.00289.990.000.000.00-500.00%
NDX210416C131900002021-04-08 12:50PM EDT13,190.00564.500.000.000.00-200.00%
NDX210416C132000002021-04-07 3:25PM EDT13,200.00455.750.000.000.00-700.00%
NDX210416C132100002021-04-13 2:41PM EDT13,210.00773.200.000.000.00-100.00%
NDX210416C132250002021-04-07 3:30PM EDT13,225.00425.440.000.000.00-100.00%
NDX210416C132300002021-04-01 10:06AM EDT13,230.00251.800.000.000.00-100.00%
NDX210416C132500002021-04-09 9:46AM EDT13,250.00483.580.000.000.00-100.00%
NDX210416C132600002021-04-08 12:50PM EDT13,260.00504.800.000.000.00-200.00%
NDX210416C132700002021-04-07 10:52AM EDT13,270.00397.400.000.000.00-100.00%
NDX210416C132750002021-04-06 10:58AM EDT13,275.00413.750.000.000.00-100.00%
NDX210416C132800002021-04-09 10:36AM EDT13,280.00494.700.000.000.00-400.00%
NDX210416C132900002021-04-09 10:36AM EDT13,290.00485.600.000.000.00-400.00%
NDX210416C133000002021-04-14 2:08PM EDT13,300.00517.750.000.000.00-600.00%
NDX210416C133100002021-04-01 12:17PM EDT13,310.00202.300.000.000.00-500.00%
NDX210416C133200002021-04-01 4:04PM EDT13,320.00207.100.000.000.00-300.00%
NDX210416C133250002021-04-07 12:03PM EDT13,325.00364.700.000.000.00-400.00%
NDX210416C133300002021-04-01 12:06PM EDT13,330.00193.500.000.000.00-800.00%
NDX210416C133400002021-04-01 12:06PM EDT13,340.00188.200.000.000.00-400.00%
NDX210416C133500002021-04-14 2:08PM EDT13,350.00468.130.000.000.00-100.00%
NDX210416C133600002021-04-06 3:52PM EDT13,360.00309.670.000.000.00-100.00%
NDX210416C133750002021-04-06 12:09PM EDT13,375.00468.650.000.000.00-100.00%
NDX210416C133800002021-04-06 3:52PM EDT13,380.00295.420.000.000.00-100.00%
NDX210416C134000002021-04-12 1:58PM EDT13,400.00443.800.000.000.00-100.00%
NDX210416C134100002021-04-09 10:36AM EDT13,410.00381.700.000.000.00-400.00%
NDX210416C134250002021-04-12 9:56AM EDT13,425.00373.000.000.000.00-100.00%
NDX210416C134300002021-04-12 9:56AM EDT13,430.00368.600.000.000.00-100.00%
NDX210416C134400002021-04-01 11:11AM EDT13,440.00140.700.000.000.00-100.00%
NDX210416C134500002021-04-13 9:31AM EDT13,450.00448.030.000.000.00-100.00%
NDX210416C134600002021-04-06 11:59AM EDT13,460.00303.270.000.000.00--00.00%
NDX210416C134700002021-04-12 2:22PM EDT13,470.00355.100.000.000.00--00.00%
NDX210416C134750002021-04-09 10:55AM EDT13,475.00313.350.000.000.00-100.00%
NDX210416C134800002021-04-09 9:59AM EDT13,480.00312.720.000.000.00-100.00%
NDX210416C134900002021-04-09 9:59AM EDT13,490.00304.670.000.000.00-100.00%
NDX210416C135000002021-04-14 12:39PM EDT13,500.00300.000.000.000.00-200.00%
NDX210416C135250002021-04-13 1:02PM EDT13,525.00417.050.000.000.00-200.00%
NDX210416C135300002021-04-07 10:43AM EDT13,530.00220.800.000.000.00--00.00%
NDX210416C135400002021-04-07 9:55AM EDT13,540.00195.500.000.000.00--00.00%
NDX210416C135500002021-04-12 2:57PM EDT13,550.00276.800.000.000.00-100.00%
NDX210416C135600002021-04-13 10:03AM EDT13,560.00399.000.000.000.00-1000.00%
NDX210416C135700002021-04-06 2:05PM EDT13,570.00196.300.000.000.00--00.00%
NDX210416C135750002021-04-13 9:52AM EDT13,575.00396.520.000.000.00-100.00%
NDX210416C135800002021-04-12 9:35AM EDT13,580.00261.500.000.000.00-100.00%
NDX210416C135900002021-04-14 9:31AM EDT13,590.00395.100.000.000.00-200.00%
NDX210416C136000002021-04-14 3:12PM EDT13,600.00214.690.000.000.00-100.00%
NDX210416C136100002021-04-12 9:41AM EDT13,610.00246.850.000.000.00-100.00%
NDX210416C136200002021-04-08 10:43AM EDT13,620.00233.620.000.000.00-100.00%
NDX210416C136250002021-04-13 2:33PM EDT13,625.00256.440.000.000.00-100.00%
NDX210416C136300002021-04-06 10:56AM EDT13,630.00176.580.000.000.00-200.00%
NDX210416C136400002021-04-09 10:16AM EDT13,640.00204.000.000.000.00-100.00%
NDX210416C136500002021-04-14 3:12PM EDT13,650.00172.720.000.000.00-800.00%
NDX210416C136600002021-04-01 11:09AM EDT13,660.0069.300.000.000.00-200.00%
NDX210416C136700002021-04-09 10:43AM EDT13,670.00171.900.000.000.00-100.00%
NDX210416C136750002021-04-12 12:57PM EDT13,675.00202.000.000.000.00-100.00%
NDX210416C136800002021-04-14 1:59PM EDT13,680.00195.650.000.000.00-400.00%
NDX210416C136900002021-04-09 11:09AM EDT13,690.00153.700.000.000.00-400.00%
NDX210416C137000002021-04-14 3:57PM EDT13,700.00130.150.000.000.00-300.00%
NDX210416C137100002021-04-08 9:37AM EDT13,710.00181.350.000.000.00-100.00%
NDX210416C137200002021-04-09 11:16AM EDT13,720.00162.150.000.000.00-400.00%
NDX210416C137250002021-04-13 10:01AM EDT13,725.00255.650.000.000.00-700.00%
NDX210416C137300002021-04-08 2:45PM EDT13,730.00160.850.000.000.00-700.00%
NDX210416C137400002021-04-09 10:02AM EDT13,740.00137.400.000.000.00-100.00%
NDX210416C137500002021-04-14 2:55PM EDT13,750.00114.190.000.000.00-400.00%
NDX210416C137600002021-04-13 1:00PM EDT13,760.00237.000.000.000.00-100.00%
NDX210416C137700002021-04-12 3:16PM EDT13,770.00114.500.000.000.00-100.00%
NDX210416C137750002021-04-14 11:35AM EDT13,775.00142.250.000.000.00-300.00%
NDX210416C137800002021-04-14 3:55PM EDT13,780.0070.100.000.000.00-1200.00%
NDX210416C137900002021-04-14 3:33PM EDT13,790.0099.000.000.000.00-900.00%
NDX210416C138000002021-04-14 4:11PM EDT13,800.0083.600.000.000.00-5100.00%
NDX210416C138100002021-04-14 3:55PM EDT13,810.0060.650.000.000.00-900.20%
NDX210416C138200002021-04-14 4:07PM EDT13,820.0074.290.000.000.00-1300.39%
NDX210416C138250002021-04-14 3:46PM EDT13,825.0056.900.000.000.00-300.39%
NDX210416C138300002021-04-14 4:13PM EDT13,830.0067.070.000.000.00-1100.39%
NDX210416C138400002021-04-12 1:33PM EDT13,840.0096.700.000.000.00-5800.78%
NDX210416C138500002021-04-14 3:57PM EDT13,850.0042.190.000.000.00-1100.78%
NDX210416C138600002021-04-14 2:35PM EDT13,860.0047.320.000.000.00-601.56%
NDX210416C138700002021-04-14 3:07PM EDT13,870.0039.100.000.000.00-1601.56%
NDX210416C138750002021-04-14 3:51PM EDT13,875.0037.400.000.000.00-2001.56%
NDX210416C138800002021-04-14 3:11PM EDT13,880.0029.590.000.000.00-2001.56%
NDX210416C138900002021-04-14 3:01PM EDT13,890.0038.050.000.000.00-501.56%
NDX210416C139000002021-04-14 4:13PM EDT13,900.0034.480.000.000.00-16001.56%
NDX210416C139100002021-04-14 2:53PM EDT13,910.0023.550.000.000.00-3801.56%
NDX210416C139200002021-04-14 3:58PM EDT13,920.0020.670.000.000.00-1401.56%
NDX210416C139250002021-04-14 12:25PM EDT13,925.0061.900.000.000.00-803.13%
NDX210416C139300002021-04-14 3:00PM EDT13,930.0028.400.000.000.00-503.13%
NDX210416C139400002021-04-14 3:51PM EDT13,940.0015.900.000.000.00-2403.13%
NDX210416C139500002021-04-14 4:02PM EDT13,950.0018.400.000.000.00-3003.13%
NDX210416C139600002021-04-14 3:20PM EDT13,960.0012.700.000.000.00-3403.13%
NDX210416C139700002021-04-14 3:55PM EDT13,970.0011.080.000.000.00-2403.13%
NDX210416C139750002021-04-14 3:58PM EDT13,975.0013.000.000.000.00-3103.13%
NDX210416C139800002021-04-14 4:07PM EDT13,980.0014.650.000.000.00-1303.13%
NDX210416C139900002021-04-14 1:42PM EDT13,990.0025.740.000.000.00-503.13%
NDX210416C140000002021-04-14 4:00PM EDT14,000.0010.490.000.000.00-32803.13%
NDX210416C140100002021-04-14 2:49PM EDT14,010.0011.050.000.000.00-2803.13%
NDX210416C140200002021-04-14 2:49PM EDT14,020.006.190.000.000.00-4103.13%
NDX210416C140250002021-04-14 4:11PM EDT14,025.008.350.000.000.00-1503.13%
NDX210416C140300002021-04-14 11:59AM EDT14,030.0015.450.000.000.00-303.13%
NDX210416C140400002021-04-14 3:36PM EDT14,040.006.950.000.000.00-1803.13%
NDX210416C140500002021-04-14 4:11PM EDT14,050.006.150.000.000.00-3803.13%
NDX210416C140600002021-04-14 2:56PM EDT14,060.007.520.000.000.00-506.25%
NDX210416C140700002021-04-09 10:55AM EDT14,070.0034.160.000.000.00-206.25%
NDX210416C140750002021-04-14 11:59AM EDT14,075.003.960.000.000.00-506.25%
NDX210416C140800002021-04-14 2:28PM EDT14,080.008.950.000.000.00-406.25%
NDX210416C140900002021-04-14 3:25PM EDT14,090.005.250.000.000.00-406.25%
NDX210416C141000002021-04-14 4:00PM EDT14,100.003.270.000.000.00-5406.25%
NDX210416C141250002021-04-14 3:36PM EDT14,125.002.180.000.000.00-3206.25%
NDX210416C141500002021-04-14 4:13PM EDT14,150.001.880.000.000.00-3306.25%
NDX210416C141750002021-04-14 3:36PM EDT14,175.001.500.000.000.00-1506.25%
NDX210416C142000002021-04-14 3:58PM EDT14,200.000.800.000.000.00-6806.25%
NDX210416C142250002021-04-14 3:55PM EDT14,225.000.720.000.000.00-2906.25%
NDX210416C142500002021-04-14 2:22PM EDT14,250.000.650.000.000.00-2106.25%
NDX210416C142750002021-04-14 2:08PM EDT14,275.000.530.000.000.00-906.25%
NDX210416C143000002021-04-14 3:47PM EDT14,300.000.430.000.000.00-13106.25%
NDX210416C143250002021-04-14 1:13PM EDT14,325.000.320.000.000.00-28012.50%
NDX210416C143500002021-04-13 10:18AM EDT14,350.000.510.000.000.00-5012.50%
NDX210416C143750002021-04-14 2:22PM EDT14,375.000.300.000.000.00-116012.50%
NDX210416C144000002021-04-14 3:58PM EDT14,400.000.230.000.000.00-20012.50%
NDX210416C144250002021-04-14 1:32PM EDT14,425.000.230.000.000.00-4012.50%
NDX210416C144500002021-04-09 3:53PM EDT14,450.000.470.000.000.00-1012.50%
NDX210416C144750002021-04-13 10:22AM EDT14,475.001.000.000.000.00-5012.50%
NDX210416C145000002021-04-14 12:18PM EDT14,500.000.200.000.000.00-2012.50%
NDX210416C145250002021-04-14 1:12PM EDT14,525.000.180.000.000.00-5012.50%
NDX210416C145500002021-04-13 10:41AM EDT14,550.000.210.000.000.00-2012.50%
NDX210416C145750002021-03-09 1:22PM EDT14,575.0023.751.202.200.00-1434.58%
NDX210416C146000002021-03-19 11:19AM EDT14,600.009.020.000.000.00-45012.50%
NDX210416C146250002021-03-09 1:22PM EDT14,625.0010.450.851.750.00-1335.28%
NDX210416C146500002021-04-13 10:41AM EDT14,650.000.280.000.000.00-3012.50%
NDX210416C146750002021-03-09 10:59AM EDT14,675.0018.800.000.000.00-1212.50%
NDX210416C147000002021-04-13 3:32PM EDT14,700.000.160.000.000.00-3012.50%
NDX210416C147250002021-04-06 12:47PM EDT14,725.002.150.000.000.00-4012.50%
NDX210416C147500002021-04-06 11:36AM EDT14,750.002.170.000.000.00-4012.50%
NDX210416C147750002021-04-06 12:09PM EDT14,775.002.070.000.000.00-2012.50%
NDX210416C148000002021-04-13 3:37PM EDT14,800.000.200.000.000.00-1012.50%
NDX210416C148250002021-04-09 1:39PM EDT14,825.000.520.000.000.00-1012.50%
NDX210416C148500002021-04-09 1:39PM EDT14,850.000.490.000.000.00-3012.50%
NDX210416C148750002021-03-26 1:39PM EDT14,875.001.410.000.000.00-2012.50%
NDX210416C149000002021-04-09 1:39PM EDT14,900.000.360.000.000.00-1012.50%
NDX210416C149250002021-03-26 1:39PM EDT14,925.001.230.000.000.00-1025.00%
NDX210416C149500002021-04-05 10:17AM EDT14,950.001.250.000.000.00-2025.00%
NDX210416C150000002021-04-07 3:02PM EDT15,000.000.250.000.000.00-2025.00%
NDX210416C150500002021-03-30 9:41AM EDT15,050.000.650.000.000.00-10025.00%
NDX210416C150750002021-03-30 9:41AM EDT15,075.000.550.000.000.00-10025.00%
NDX210416C151000002021-04-05 9:30AM EDT15,100.000.680.000.000.00-1025.00%
NDX210416C151250002021-04-05 9:30AM EDT15,125.000.650.000.000.00--025.00%
NDX210416C151500002021-03-19 4:00PM EDT15,150.003.280.000.000.00-7025.00%
NDX210416C151750002021-03-01 10:30AM EDT15,175.009.700.250.850.00--149.72%
NDX210416C152000002021-04-12 3:38PM EDT15,200.000.100.000.000.00-13025.00%
NDX210416C152250002021-03-24 1:52PM EDT15,225.001.320.000.000.00-5025.00%
NDX210416C152500002021-03-22 3:54PM EDT15,250.002.310.000.000.00-1025.00%
NDX210416C152750002021-03-18 3:43PM EDT15,275.003.110.000.000.00-1025.00%
NDX210416C153000002021-03-24 1:13PM EDT15,300.000.650.000.000.00-1025.00%
NDX210416C153250002021-03-01 10:30AM EDT15,325.007.100.000.750.00--153.55%
NDX210416C153500002021-03-22 12:10PM EDT15,350.001.980.000.000.00-10025.00%
NDX210416C153750002021-03-01 10:30AM EDT15,375.006.600.100.700.00--151.69%
NDX210416C154000002021-03-31 3:55PM EDT15,400.000.360.000.000.00-7025.00%
NDX210416C154500002021-02-19 10:34AM EDT15,450.0025.601.502.350.00-101063.66%
NDX210416C154750002021-02-16 1:12AM EDT15,475.0037.301.904.200.00--168.34%
NDX210416C155000002021-03-31 3:55PM EDT15,500.000.330.000.000.00-4025.00%
NDX210416C155500002021-02-23 10:58AM EDT15,550.009.070.001.050.00--058.03%
NDX210416C155750002021-04-01 10:16AM EDT15,575.000.250.000.000.00-1025.00%
NDX210416C156000002021-03-19 4:00PM EDT15,600.001.350.000.000.00-7025.00%
NDX210416C156250002021-04-01 10:16AM EDT15,625.000.300.000.000.00-2025.00%
NDX210416C156500002021-03-15 12:05AM EDT15,650.001.200.000.000.00--025.00%
NDX210416C157000002021-03-19 4:00PM EDT15,700.001.200.000.000.00-21025.00%
NDX210416C157500002021-04-01 10:16AM EDT15,750.000.250.000.000.00-1025.00%
NDX210416C158000002021-03-18 1:57PM EDT15,800.001.120.000.000.00-54025.00%
NDX210416C158250002021-03-18 11:03AM EDT15,825.001.210.000.000.00-8025.00%
NDX210416C158500002021-03-19 10:23AM EDT15,850.000.990.000.000.00-1025.00%
NDX210416C158750002021-03-15 12:05AM EDT15,875.001.270.000.000.00--025.00%
NDX210416C159000002021-03-18 10:24AM EDT15,900.001.100.000.000.00-25025.00%
NDX210416C159750002021-03-18 10:22AM EDT15,975.001.010.000.000.00--025.00%
NDX210416C160000002021-03-31 12:49PM EDT16,000.000.050.000.000.00-5025.00%
NDX210416C161000002021-03-24 9:39AM EDT16,100.000.600.000.000.00-1025.00%
NDX210416C161500002021-04-09 10:53AM EDT16,150.000.150.000.000.00-1025.00%
NDX210416C162000002021-03-18 1:05PM EDT16,200.001.100.000.000.00-21050.00%
NDX210416C162750002021-04-06 9:32AM EDT16,275.000.150.000.000.00-2050.00%
NDX210416C163000002021-03-18 1:57PM EDT16,300.000.480.000.000.00--050.00%
NDX210416C163250002021-03-18 11:03AM EDT16,325.000.530.000.000.00-12050.00%
NDX210416C163500002021-03-19 10:23AM EDT16,350.000.550.000.000.00-1050.00%
NDX210416C163750002021-03-15 12:05AM EDT16,375.000.570.000.000.00--050.00%
NDX210416C164000002021-03-30 3:26PM EDT16,400.000.100.000.000.00-8050.00%
NDX210416C164500002021-04-06 9:49AM EDT16,450.000.050.000.000.00--050.00%
NDX210416C164750002021-03-18 10:22AM EDT16,475.000.490.000.000.00--050.00%
NDX210416C165000002021-03-03 10:30AM EDT16,500.002.300.001.250.00--184.79%
NDX210416C166000002021-03-24 9:39AM EDT16,600.000.400.000.000.00-1050.00%
NDX210416C168000002021-03-01 10:33AM EDT16,800.001.900.000.600.00-1286.67%
NDX210416C169000002021-02-16 1:12AM EDT16,900.007.900.001.650.00--197.46%
NDX210416C170000002021-02-26 10:30AM EDT17,000.003.600.001.650.00-12100.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210416P080000002021-04-13 3:34PM EDT8,000.000.050.000.000.00-1050.00%
NDX210416P081000002021-04-05 1:00PM EDT8,100.000.200.000.000.00-39050.00%
NDX210416P082000002021-04-05 4:07PM EDT8,200.000.100.000.000.00-17050.00%
NDX210416P083000002021-03-10 3:18PM EDT8,300.007.800.000.250.00-159200.78%
NDX210416P084000002021-03-22 9:38AM EDT8,400.003.700.000.000.00-1050.00%
NDX210416P085000002021-04-01 2:35PM EDT8,500.000.570.000.000.00-1050.00%
NDX210416P086000002021-03-22 9:37AM EDT8,600.004.300.000.000.00-1050.00%
NDX210416P087000002021-04-09 1:33PM EDT8,700.000.150.000.000.00-1050.00%
NDX210416P088000002021-04-01 3:30PM EDT8,800.000.900.000.000.00-1050.00%
NDX210416P089000002021-03-26 11:59AM EDT8,900.002.850.000.000.00-1050.00%
NDX210416P090000002021-04-12 10:39AM EDT9,000.000.100.000.000.00-2050.00%
NDX210416P091000002021-04-06 9:32AM EDT9,100.000.200.000.000.00-2050.00%
NDX210416P092000002021-03-10 4:39PM EDT9,200.0016.200.000.300.00-17164.26%
NDX210416P093000002021-04-09 10:14AM EDT9,300.000.180.000.000.00-6050.00%
NDX210416P094000002021-03-19 4:12PM EDT9,400.005.600.000.000.00-1050.00%
NDX210416P095000002021-04-07 1:52PM EDT9,500.000.150.000.000.00-10050.00%
NDX210416P096000002021-03-19 3:28PM EDT9,600.0011.590.000.000.00-5050.00%
NDX210416P096750002021-03-15 12:06AM EDT9,675.0021.100.000.000.00--050.00%
NDX210416P097000002021-03-17 2:43PM EDT9,700.0011.100.000.000.00-1050.00%
NDX210416P097500002021-03-23 10:52AM EDT9,750.007.580.000.000.00--050.00%
NDX210416P097750002021-03-17 2:20PM EDT9,775.0012.600.000.000.00--050.00%
NDX210416P098000002021-04-05 10:22AM EDT9,800.001.030.000.000.00-10050.00%
NDX210416P098250002021-03-19 10:12AM EDT9,825.0018.800.000.000.00-1050.00%
NDX210416P099000002021-04-01 3:57PM EDT9,900.001.840.000.000.00-1050.00%
NDX210416P099250002021-04-09 11:20AM EDT9,925.000.700.000.000.00-8050.00%
NDX210416P100000002021-04-12 2:01PM EDT10,000.000.100.000.000.00-3050.00%
NDX210416P100500002021-03-19 3:56PM EDT10,050.0015.700.000.000.00-2050.00%
NDX210416P101000002021-03-24 4:00PM EDT10,100.0012.850.000.000.00-6050.00%
NDX210416P101250002021-03-15 12:06AM EDT10,125.0056.620.300.000.00--0127.44%
NDX210416P101750002021-03-16 3:07PM EDT10,175.0017.700.000.000.00-1050.00%
NDX210416P102000002021-04-07 3:04PM EDT10,200.000.350.000.000.00-2050.00%
NDX210416P102250002021-03-17 3:36PM EDT10,225.0015.210.000.000.00--050.00%
NDX210416P102500002021-03-18 1:59PM EDT10,250.0018.430.000.000.00-11050.00%
NDX210416P102750002021-03-25 2:09PM EDT10,275.0014.000.000.000.00-10050.00%
NDX210416P103000002021-04-14 11:48AM EDT10,300.000.150.000.000.00-10050.00%
NDX210416P103250002021-03-25 3:57PM EDT10,325.0010.500.000.000.00-2050.00%
NDX210416P103500002021-03-31 3:19PM EDT10,350.004.000.000.000.00-1050.00%
NDX210416P103750002021-03-26 1:21PM EDT10,375.007.770.000.000.00-2050.00%
NDX210416P104000002021-04-05 10:22AM EDT10,400.001.810.000.000.00-5050.00%
NDX210416P104250002021-03-26 3:35PM EDT10,425.009.220.000.000.00-4050.00%
NDX210416P104500002021-03-31 3:19PM EDT10,450.004.400.000.000.00-1050.00%
NDX210416P105000002021-04-12 12:28PM EDT10,500.000.150.000.000.00-2050.00%
NDX210416P105250002021-03-25 3:57PM EDT10,525.0012.900.000.000.00-3050.00%
NDX210416P105500002021-03-25 12:04PM EDT10,550.0016.900.000.000.00-1050.00%
NDX210416P105750002021-03-26 3:56PM EDT10,575.009.020.000.000.00-4050.00%
NDX210416P106000002021-04-01 1:20PM EDT10,600.004.050.000.000.00-6050.00%
NDX210416P106250002021-04-12 3:42PM EDT10,625.000.180.000.000.00-1050.00%
NDX210416P106500002021-03-23 10:10AM EDT10,650.0013.350.000.000.00-1050.00%
NDX210416P106750002021-03-31 9:35AM EDT10,675.006.700.000.000.00-2050.00%
NDX210416P107000002021-04-12 2:20PM EDT10,700.000.350.000.000.00-1050.00%
NDX210416P107250002021-03-22 12:23PM EDT10,725.0016.250.000.000.00-1050.00%
NDX210416P107500002021-04-07 10:41AM EDT10,750.001.400.000.000.00-1050.00%
NDX210416P107750002021-04-07 12:14PM EDT10,775.001.350.000.000.00-1050.00%
NDX210416P108000002021-04-12 2:20PM EDT10,800.000.450.000.000.00-13050.00%
NDX210416P108250002021-03-24 3:26PM EDT10,825.0021.200.000.000.00-1050.00%
NDX210416P108500002021-04-07 2:01PM EDT10,850.001.400.000.000.00-1050.00%
NDX210416P108750002021-03-16 3:07PM EDT10,875.0018.800.000.000.00-1050.00%
NDX210416P109000002021-03-31 3:55PM EDT10,900.006.100.000.000.00-4050.00%
NDX210416P109500002021-03-30 1:52PM EDT10,950.0011.700.000.000.00-3050.00%
NDX210416P109750002021-04-08 10:36AM EDT10,975.001.100.000.000.00-8050.00%
NDX210416P110000002021-04-13 12:07PM EDT11,000.000.150.000.000.00-15050.00%
NDX210416P110250002021-04-08 4:00PM EDT11,025.001.050.000.000.00-9050.00%
NDX210416P110500002021-04-14 2:55PM EDT11,050.000.130.000.000.00-1050.00%
NDX210416P110750002021-04-14 2:49PM EDT11,075.000.250.000.000.00-1050.00%
NDX210416P111000002021-04-14 2:08PM EDT11,100.000.130.000.000.00-1050.00%
NDX210416P111250002021-04-13 11:44AM EDT11,125.000.130.000.000.00-1050.00%
NDX210416P111500002021-04-14 11:22AM EDT11,150.000.130.000.000.00-1050.00%
NDX210416P111750002021-04-14 11:18AM EDT11,175.000.130.000.000.00-1050.00%
NDX210416P112000002021-04-09 3:54PM EDT11,200.000.130.000.000.00-1050.00%
NDX210416P112250002021-03-29 10:00AM EDT11,225.000.130.000.000.00-1050.00%
NDX210416P112500002021-04-01 10:03AM EDT11,250.006.450.000.000.00-2050.00%
NDX210416P112750002021-03-19 10:04AM EDT11,275.0077.550.000.000.00-1050.00%
NDX210416P113000002021-04-14 3:57PM EDT11,300.000.050.000.000.00-2050.00%
NDX210416P113250002021-03-23 10:17AM EDT11,325.0025.150.000.000.00-1050.00%
NDX210416P113500002021-03-29 3:15PM EDT11,350.0021.250.000.000.00-2050.00%
NDX210416P113750002021-04-07 3:58PM EDT11,375.001.920.000.000.00-1050.00%
NDX210416P114000002021-04-12 9:51AM EDT11,400.001.000.000.000.00-4050.00%
NDX210416P114250002021-03-16 10:27AM EDT11,425.0047.500.000.000.00-1050.00%
NDX210416P114500002021-04-06 12:39PM EDT11,450.002.130.000.000.00-5050.00%
NDX210416P114750002021-04-14 12:05PM EDT11,475.000.130.000.000.00-2050.00%
NDX210416P115000002021-04-14 12:05PM EDT11,500.000.130.000.000.00-2050.00%
NDX210416P115250002021-03-26 3:55PM EDT11,525.0026.600.000.000.00-1050.00%
NDX210416P115500002021-04-14 3:12PM EDT11,550.000.230.000.000.00-1050.00%
NDX210416P115750002021-04-12 10:43AM EDT11,575.000.180.000.000.00-1050.00%
NDX210416P116000002021-04-14 3:36PM EDT11,600.000.210.000.000.00-2050.00%
NDX210416P116250002021-03-26 3:55PM EDT11,625.0031.200.000.000.00-2050.00%
NDX210416P116500002021-04-06 9:44AM EDT11,650.003.150.000.000.00-1050.00%
NDX210416P116750002021-04-06 12:47PM EDT11,675.002.650.000.000.00-2050.00%
NDX210416P117000002021-04-08 10:03AM EDT11,700.002.150.000.000.00-100050.00%
NDX210416P117250002021-03-26 10:57AM EDT11,725.0044.000.000.000.00-1050.00%
NDX210416P117500002021-04-12 9:30AM EDT11,750.000.300.000.000.00-5050.00%
NDX210416P117750002021-04-07 9:35AM EDT11,775.003.370.000.000.00-1050.00%
NDX210416P118000002021-04-14 2:59PM EDT11,800.000.100.000.000.00-12025.00%
NDX210416P118250002021-04-14 4:12PM EDT11,825.000.400.000.000.00-2025.00%
NDX210416P118500002021-04-08 12:37PM EDT11,850.001.900.000.000.00-1025.00%
NDX210416P118750002021-04-08 11:43AM EDT11,875.002.170.000.000.00-2025.00%
NDX210416P119000002021-04-13 1:17PM EDT11,900.000.230.000.000.00-1025.00%
NDX210416P119250002021-04-12 9:56AM EDT11,925.001.160.000.000.00-5025.00%
NDX210416P119500002021-04-09 3:35PM EDT11,950.001.750.000.000.00-1025.00%
NDX210416P119750002021-04-14 4:12PM EDT11,975.000.450.000.000.00-3025.00%
NDX210416P120000002021-04-14 1:50PM EDT12,000.000.230.000.000.00-11025.00%
NDX210416P120250002021-04-12 11:44AM EDT12,025.001.040.000.000.00-21025.00%
NDX210416P120500002021-04-05 9:49AM EDT12,050.008.800.000.000.00-1025.00%
NDX210416P120750002021-04-06 11:10AM EDT12,075.005.300.000.000.00-1025.00%
NDX210416P121000002021-04-08 10:50AM EDT12,100.002.970.000.000.00-8025.00%
NDX210416P121250002021-04-09 1:08PM EDT12,125.002.150.000.000.00-6025.00%
NDX210416P121500002021-04-06 2:41PM EDT12,150.005.850.000.000.00-1025.00%
NDX210416P121750002021-04-08 11:59AM EDT12,175.002.820.000.000.00-5025.00%
NDX210416P122000002021-04-14 12:05PM EDT12,200.000.200.000.000.00-3025.00%
NDX210416P122250002021-04-09 3:54PM EDT12,225.002.000.000.000.00-1025.00%
NDX210416P122500002021-04-08 12:35PM EDT12,250.002.860.000.000.00-1025.00%
NDX210416P122750002021-04-08 12:35PM EDT12,275.002.980.000.000.00-1025.00%
NDX210416P123000002021-04-09 3:41PM EDT12,300.002.080.000.000.00-21025.00%
NDX210416P123250002021-04-05 3:23PM EDT12,325.0012.300.000.000.00-13025.00%
NDX210416P123500002021-04-13 10:05AM EDT12,350.000.650.000.000.00-2025.00%
NDX210416P123750002021-04-09 3:52PM EDT12,375.001.870.000.000.00-35025.00%
NDX210416P124000002021-04-12 3:54PM EDT12,400.001.080.000.000.00-1025.00%
NDX210416P124250002021-04-05 2:50PM EDT12,425.0015.900.000.000.00-6025.00%
NDX210416P124500002021-04-12 2:38PM EDT12,450.001.100.000.000.00-8025.00%
NDX210416P124750002021-04-09 12:09PM EDT12,475.003.030.000.000.00-2025.00%
NDX210416P125000002021-04-14 1:37PM EDT12,500.000.200.000.000.00-10025.00%
NDX210416P125250002021-04-13 9:48AM EDT12,525.000.750.000.000.00-2025.00%
NDX210416P125500002021-04-13 10:27AM EDT12,550.000.720.000.000.00-4025.00%
NDX210416P125750002021-04-08 12:19PM EDT12,575.005.300.000.000.00-5025.00%
NDX210416P126000002021-04-14 1:37PM EDT12,600.000.500.000.000.00-20025.00%
NDX210416P126200002021-04-08 12:32PM EDT12,620.005.200.000.000.00-1025.00%
NDX210416P126250002021-04-12 12:56PM EDT12,625.001.530.000.000.00-4025.00%
NDX210416P126300002021-04-09 11:19AM EDT12,630.003.400.000.000.00-5025.00%
NDX210416P126400002021-04-09 2:45PM EDT12,640.003.000.000.000.00-2025.00%
NDX210416P126500002021-04-13 9:58AM EDT12,650.001.100.000.000.00-2025.00%
NDX210416P126750002021-04-14 2:22PM EDT12,675.000.370.000.000.00-6025.00%
NDX210416P127000002021-04-14 2:19PM EDT12,700.000.500.000.000.00-5025.00%
NDX210416P127200002021-04-06 12:42PM EDT12,720.0017.300.000.000.00--025.00%
NDX210416P127250002021-04-06 12:42PM EDT12,725.0017.500.000.000.00-4025.00%
NDX210416P127400002021-04-09 11:18AM EDT12,740.004.100.000.000.00-1025.00%
NDX210416P127500002021-04-12 9:54AM EDT12,750.002.920.000.000.00-4025.00%
NDX210416P127750002021-04-14 2:22PM EDT12,775.000.620.000.000.00-6025.00%
NDX210416P127800002021-04-09 10:34AM EDT12,780.005.870.000.000.00-1025.00%
NDX210416P128000002021-04-14 2:19PM EDT12,800.000.650.000.000.00-15012.50%
NDX210416P128250002021-04-06 11:23AM EDT12,825.0021.100.000.000.00-1012.50%
NDX210416P128500002021-04-14 1:27PM EDT12,850.000.430.000.000.00-21012.50%
NDX210416P128600002021-04-06 10:29AM EDT12,860.0027.500.000.000.00--012.50%
NDX210416P128700002021-04-06 10:29AM EDT12,870.0028.150.000.000.00--012.50%
NDX210416P128750002021-04-09 3:27PM EDT12,875.004.150.000.000.00-12012.50%
NDX210416P129000002021-04-14 12:09PM EDT12,900.000.570.000.000.00-6012.50%
NDX210416P129100002021-04-06 12:03PM EDT12,910.0025.510.000.000.00--012.50%
NDX210416P129200002021-04-06 12:03PM EDT12,920.0026.090.000.000.00--012.50%
NDX210416P129250002021-04-09 3:53PM EDT12,925.003.920.000.000.00-25012.50%
NDX210416P129400002021-04-08 11:31AM EDT12,940.0014.650.000.000.00-32012.50%
NDX210416P129500002021-04-14 9:51AM EDT12,950.000.670.000.000.00-10012.50%
NDX210416P129600002021-04-09 10:18AM EDT12,960.009.630.000.000.00-2012.50%
NDX210416P129700002021-04-07 3:43PM EDT12,970.0025.290.000.000.00--012.50%
NDX210416P129750002021-04-13 12:33PM EDT12,975.001.570.000.000.00-12012.50%
NDX210416P129800002021-04-09 10:16AM EDT12,980.0010.450.000.000.00-1012.50%
NDX210416P129900002021-04-09 3:16PM EDT12,990.005.860.000.000.00-17012.50%
NDX210416P130000002021-04-14 3:46PM EDT13,000.000.770.000.000.00-18012.50%
NDX210416P130100002021-04-09 2:20PM EDT13,010.006.570.000.000.00-19012.50%
NDX210416P130200002021-04-09 2:20PM EDT13,020.006.700.000.000.00-11012.50%
NDX210416P130250002021-04-13 10:54AM EDT13,025.001.930.000.000.00-6012.50%
NDX210416P130300002021-04-06 2:40PM EDT13,030.0035.750.000.000.00--012.50%
NDX210416P130400002021-04-09 9:35AM EDT13,040.0015.000.000.000.00-3012.50%
NDX210416P130500002021-04-13 10:43AM EDT13,050.002.070.000.000.00-5012.50%
NDX210416P130700002021-04-09 1:18PM EDT13,070.007.900.000.000.00-3012.50%
NDX210416P130750002021-04-14 2:55PM EDT13,075.001.130.000.000.00-1012.50%
NDX210416P130900002021-04-09 2:12PM EDT13,090.008.410.000.000.00-5012.50%
NDX210416P131000002021-04-13 1:10PM EDT13,100.002.220.000.000.00-6012.50%
NDX210416P131100002021-04-13 10:41AM EDT13,110.002.510.000.000.00-3012.50%
NDX210416P131200002021-04-14 2:29PM EDT13,120.001.120.000.000.00-1012.50%
NDX210416P131250002021-04-14 10:25AM EDT13,125.000.900.000.000.00-2012.50%
NDX210416P131400002021-04-09 3:00PM EDT13,140.009.730.000.000.00-6012.50%
NDX210416P131500002021-04-14 2:49PM EDT13,150.001.250.000.000.00-16012.50%
NDX210416P131600002021-04-14 11:22AM EDT13,160.001.130.000.000.00-1012.50%
NDX210416P131700002021-04-09 2:20PM EDT13,170.0011.040.000.000.00-6012.50%
NDX210416P131750002021-04-14 3:51PM EDT13,175.001.220.000.000.00-9012.50%
NDX210416P131800002021-04-14 1:42PM EDT13,180.001.270.000.000.00-1012.50%
NDX210416P131900002021-04-14 1:42PM EDT13,190.001.300.000.000.00-7012.50%
NDX210416P132000002021-04-14 2:08PM EDT13,200.001.430.000.000.00-5012.50%
NDX210416P132100002021-04-13 10:41AM EDT13,210.003.090.000.000.00-3012.50%
NDX210416P132200002021-04-07 2:04PM EDT13,220.001.170.000.000.00-4012.50%
NDX210416P132250002021-04-13 11:49AM EDT13,225.003.150.000.000.00-1012.50%
NDX210416P132300002021-04-14 10:56AM EDT13,230.001.230.000.000.00-5012.50%
NDX210416P132400002021-04-12 10:17AM EDT13,240.009.340.000.000.00-1012.50%
NDX210416P132500002021-04-14 3:46PM EDT13,250.001.460.000.000.00-6012.50%
NDX210416P132600002021-04-14 10:28AM EDT13,260.001.580.000.000.00-4012.50%
NDX210416P132700002021-04-09 2:08PM EDT13,270.0016.410.000.000.00-20012.50%
NDX210416P132750002021-04-13 1:04PM EDT13,275.003.660.000.000.00-10012.50%
NDX210416P132800002021-04-12 11:21AM EDT13,280.008.790.000.000.00-2012.50%
NDX210416P132900002021-04-12 3:39PM EDT13,290.007.000.000.000.00-2012.50%
NDX210416P133000002021-04-14 1:52PM EDT13,300.001.500.000.000.00-17012.50%
NDX210416P133100002021-04-13 3:42PM EDT13,310.001.800.000.000.00-206.25%
NDX210416P133200002021-04-13 11:20AM EDT13,320.003.820.000.000.00-3006.25%
NDX210416P133250002021-04-12 10:09AM EDT13,325.0014.400.000.000.00-106.25%
NDX210416P133300002021-04-13 11:20AM EDT13,330.002.400.000.000.00-106.25%
NDX210416P133400002021-04-13 10:59AM EDT13,340.004.500.000.000.00-106.25%
NDX210416P133500002021-04-14 3:42PM EDT13,350.002.200.000.000.00-1406.25%
NDX210416P133600002021-04-12 12:37PM EDT13,360.0010.450.000.000.00-306.25%
NDX210416P133700002021-04-12 10:10AM EDT13,370.0018.100.000.000.00-106.25%
NDX210416P133750002021-04-14 3:51PM EDT13,375.002.520.000.000.00-2206.25%
NDX210416P133800002021-04-13 11:09AM EDT13,380.004.920.000.000.00-506.25%
NDX210416P134000002021-04-14 2:11PM EDT13,400.003.600.000.000.00-506.25%
NDX210416P134100002021-04-12 3:45PM EDT13,410.0011.000.000.000.00-206.25%
NDX210416P134200002021-04-14 2:11PM EDT13,420.004.030.000.000.00-106.25%
NDX210416P134250002021-04-14 3:58PM EDT13,425.003.250.000.000.00-206.25%
NDX210416P134300002021-04-12 10:28AM EDT13,430.0022.400.000.000.00--06.25%
NDX210416P134400002021-04-14 3:01PM EDT13,440.005.100.000.000.00-606.25%
NDX210416P134500002021-04-14 3:55PM EDT13,450.004.600.000.000.00-2706.25%
NDX210416P134600002021-04-13 3:22PM EDT13,460.004.380.000.000.00-106.25%
NDX210416P134700002021-04-08 11:17AM EDT13,470.0081.600.000.000.00-706.25%
NDX210416P134750002021-04-14 3:58PM EDT13,475.004.650.000.000.00-4006.25%
NDX210416P134800002021-04-14 1:48PM EDT13,480.003.510.000.000.00-106.25%
NDX210416P134900002021-04-14 2:05PM EDT13,490.004.500.000.000.00-506.25%
NDX210416P135000002021-04-14 3:57PM EDT13,500.005.500.000.000.00-98506.25%
NDX210416P135100002021-04-13 3:22PM EDT13,510.005.480.000.000.00-1106.25%
NDX210416P135200002021-04-14 3:46PM EDT13,520.007.100.000.000.00-606.25%
NDX210416P135250002021-04-14 3:36PM EDT13,525.006.650.000.000.00-406.25%
NDX210416P135300002021-04-14 3:49PM EDT13,530.008.500.000.000.00-406.25%
NDX210416P135400002021-04-14 3:49PM EDT13,540.008.530.000.000.00-1206.25%
NDX210416P135500002021-04-14 3:42PM EDT13,550.009.170.000.000.00-10206.25%
NDX210416P135600002021-04-14 1:51PM EDT13,560.005.530.000.000.00-106.25%
NDX210416P135700002021-04-13 10:37AM EDT13,570.0013.330.000.000.00-203.13%
NDX210416P135750002021-04-14 3:47PM EDT13,575.0011.610.000.000.00-1303.13%
NDX210416P135800002021-04-14 3:46PM EDT13,580.0012.100.000.000.00-1703.13%
NDX210416P135900002021-04-14 3:43PM EDT13,590.0013.600.000.000.00-903.13%
NDX210416P136000002021-04-14 4:09PM EDT13,600.0010.000.000.000.00-5203.13%
NDX210416P136100002021-04-14 3:13PM EDT13,610.0015.450.000.000.00-203.13%
NDX210416P136200002021-04-12 2:29PM EDT13,620.0013.000.000.000.00-103.13%
NDX210416P136250002021-04-14 4:14PM EDT13,625.0012.850.000.000.00-1203.13%
NDX210416P136300002021-04-14 3:27PM EDT13,630.0012.000.000.000.00-903.13%
NDX210416P136400002021-04-14 3:08PM EDT13,640.0022.000.000.000.00-903.13%
NDX210416P136500002021-04-14 4:14PM EDT13,650.0015.850.000.000.00-3703.13%
NDX210416P136600002021-04-14 3:13PM EDT13,660.0025.100.000.000.00-2403.13%
NDX210416P136700002021-04-14 4:12PM EDT13,670.0018.400.000.000.00-1703.13%
NDX210416P136750002021-04-14 3:20PM EDT13,675.0027.890.000.000.00-3103.13%
NDX210416P136800002021-04-14 3:15PM EDT13,680.0021.600.000.000.00-6403.13%
NDX210416P136900002021-04-14 3:06PM EDT13,690.0030.100.000.000.00-2801.56%
NDX210416P137000002021-04-14 4:00PM EDT13,700.0024.500.000.000.00-14101.56%
NDX210416P137100002021-04-14 3:55PM EDT13,710.0038.820.000.000.00-6301.56%
NDX210416P137200002021-04-14 3:54PM EDT13,720.0033.960.000.000.00-2001.56%
NDX210416P137250002021-04-14 4:07PM EDT13,725.0029.400.000.000.00-4501.56%
NDX210416P137300002021-04-14 3:58PM EDT13,730.0042.400.000.000.00-301.56%
NDX210416P137400002021-04-14 3:12PM EDT13,740.0046.830.000.000.00-5101.56%
NDX210416P137500002021-04-14 4:00PM EDT13,750.0038.310.000.000.00-5300.78%
NDX210416P137600002021-04-14 3:57PM EDT13,760.0053.000.000.000.00-2100.78%
NDX210416P137700002021-04-14 3:11PM EDT13,770.0059.290.000.000.00-9600.78%
NDX210416P137750002021-04-14 3:48PM EDT13,775.0056.200.000.000.00-2800.78%
NDX210416P137800002021-04-14 3:11PM EDT13,780.0060.860.000.000.00-11800.39%
NDX210416P137900002021-04-14 3:59PM EDT13,790.0062.750.000.000.00-4600.39%
NDX210416P138000002021-04-14 4:13PM EDT13,800.0052.200.000.000.00-20200.10%
NDX210416P138100002021-04-14 3:34PM EDT13,810.0055.700.000.000.00-5000.00%
NDX210416P138200002021-04-14 3:10PM EDT13,820.0081.300.000.000.00-1000.00%
NDX210416P138250002021-04-14 1:19PM EDT13,825.0037.710.000.000.00-800.00%
NDX210416P138300002021-04-14 3:37PM EDT13,830.0075.770.000.000.00-1300.00%
NDX210416P138400002021-04-14 3:29PM EDT13,840.0066.500.000.000.00-3800.00%
NDX210416P138500002021-04-14 3:56PM EDT13,850.0092.850.000.000.00-5000.00%
NDX210416P138600002021-04-14 2:46PM EDT13,860.0067.350.000.000.00-2400.00%
NDX210416P138700002021-04-14 2:46PM EDT13,870.0072.150.000.000.00-2100.00%
NDX210416P138750002021-04-14 1:47PM EDT13,875.0062.130.000.000.00-900.00%
NDX210416P138800002021-04-14 3:47PM EDT13,880.00111.300.000.000.00-3100.00%
NDX210416P138900002021-04-14 3:47PM EDT13,890.00117.970.000.000.00-2200.00%
NDX210416P139000002021-04-14 2:06PM EDT13,900.00116.150.000.000.00-51400.00%
NDX210416P139100002021-04-14 3:49PM EDT13,910.00133.400.000.000.00-1400.00%
NDX210416P139200002021-04-13 12:27PM EDT13,920.0090.700.000.000.00-2500.00%
NDX210416P139250002021-04-14 2:48PM EDT13,925.00114.000.000.000.00-800.00%
NDX210416P139400002021-04-14 10:58AM EDT13,940.0074.400.000.000.00-400.00%
NDX210416P139500002021-04-14 1:07PM EDT13,950.00141.600.000.000.00-4800.00%
NDX210416P139600002021-04-14 10:02AM EDT13,960.0079.000.000.000.00-200.00%
NDX210416P139700002021-04-14 11:07AM EDT13,970.0099.250.000.000.00-700.00%
NDX210416P139750002021-04-14 1:50PM EDT13,975.00190.350.000.000.00-2100.00%
NDX210416P139800002021-04-13 2:59PM EDT13,980.0084.480.000.000.00-200.00%
NDX210416P139900002021-04-13 3:44PM EDT13,990.0086.300.000.000.00-200.00%
NDX210416P140000002021-04-14 3:39PM EDT14,000.00192.450.000.000.00-19900.00%
NDX210416P140100002021-04-14 3:01PM EDT14,010.00216.200.000.000.00-500.00%
NDX210416P140250002021-01-21 10:30AM EDT14,025.001,000.10738.40750.300.00-11152.83%
NDX210416P140500002021-04-13 2:53PM EDT14,050.00119.270.000.000.00-200.00%
NDX210416P140600002021-04-12 9:49AM EDT14,060.00299.300.000.000.00--00.00%
NDX210416P141000002021-04-14 2:01PM EDT14,100.00268.460.000.000.00-300.00%
NDX210416P142000002021-04-13 3:00PM EDT14,200.00243.550.000.000.00-200.00%
NDX210416P142500002021-02-17 11:21AM EDT14,250.00894.201,416.901,428.900.00--1287.01%
NDX210416P142750002021-02-17 10:55AM EDT14,275.00851.001,440.901,452.900.00--2289.20%
NDX210416P143000002021-02-17 11:00AM EDT14,300.00869.101,464.901,476.900.00--1291.38%
NDX210416P143250002021-02-17 11:10AM EDT14,325.00906.601,489.001,501.100.00--1293.58%
NDX210416P143500002021-04-13 9:37AM EDT14,350.00429.750.000.000.00-200.00%
NDX210416P145000002021-04-13 9:37AM EDT14,500.00577.030.000.000.00-300.00%
NDX210416P146000002021-01-20 3:45PM EDT14,600.001,423.551,131.701,145.900.00-31159.05%
NDX210416P147000002021-01-20 3:45PM EDT14,700.001,504.701,212.501,227.200.00-30161.70%
NDX210416P148000002021-04-13 9:37AM EDT14,800.00876.590.000.000.00-100.00%
NDX210416P148750002021-02-17 12:02PM EDT14,875.001,330.302,028.402,040.500.00--1340.12%
NDX210416P149000002021-02-17 11:12AM EDT14,900.001,324.902,053.202,065.300.00-11342.15%
NDX210416P149500002021-04-14 3:49PM EDT14,950.001,151.040.000.000.00-500.00%
NDX210416P149750002021-04-14 3:01PM EDT14,975.001,169.860.000.000.00-500.00%
NDX210416P150000002021-01-20 3:45PM EDT15,000.001,761.401,472.101,487.700.00--0172.22%
NDX210416P164000002021-03-30 10:17AM EDT16,400.003,564.250.000.000.00--00.00%