New Zealand markets close in 48 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
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210618C050000002020-10-19 8:30AM EST5,000.006,881.600.000.000.00-1220.00%
NDX210618C051000002020-10-19 8:30AM EST5,100.006,783.800.000.000.00-1100.00%
NDX210618C052000002020-07-09 4:07PM EST5,200.003,888.000.000.000.00-130.00%
NDX210618C053000002020-10-05 8:30AM EST5,300.006,024.406,443.006,493.000.00-130.00%
NDX210618C054000002020-07-10 8:31AM EST5,400.005,375.905,703.005,753.000.00-230.00%
NDX210618C055000002020-10-01 9:21AM EST5,500.006,029.055,537.805,637.800.00-15170.00%
NDX210618C056000002020-09-30 10:01AM EST5,600.005,838.555,414.605,499.300.00--130.00%
NDX210618C057000002020-07-10 8:30AM EST5,700.005,093.105,418.005,468.000.00-130.00%
NDX210618C058000002020-12-14 12:40PM EST5,800.006,709.307,151.907,173.300.00-2230.00%
NDX210618C059000002020-07-09 4:07PM EST5,900.003,814.100.000.000.00--20.00%
NDX210618C060000002020-12-23 9:44AM EST6,000.006,688.007,317.607,337.200.00-537114.12%
NDX210618C061000002020-12-23 11:18AM EST6,100.006,570.007,245.407,265.000.00-521115.28%
NDX210618C062000002020-10-09 8:30AM EST6,200.005,431.405,881.705,908.700.00-150.00%
NDX210618C063000002020-07-10 1:43PM EST6,300.004,573.004,857.004,907.000.00-130.00%
NDX210618C064000002020-07-10 2:55PM EST6,400.004,521.004,765.004,815.000.00-230.00%
NDX210618C065000002021-01-19 3:29PM EST6,500.006,492.007,120.707,159.600.00-35133.84%
NDX210618C066000002020-10-09 8:30AM EST6,600.005,053.705,495.305,522.200.00-130.00%
NDX210618C068000002020-07-10 8:31AM EST6,800.004,089.004,400.004,450.000.00-120.00%
NDX210618C069000002020-07-10 8:31AM EST6,900.004,004.804,310.004,360.000.00-110.00%
NDX210618C070000002021-01-19 12:11AM EST7,000.005,738.206,562.906,583.700.00--0117.25%
NDX210618C071000002020-09-30 8:30AM EST7,100.004,319.004,057.404,083.100.00-120.00%
NDX210618C072000002020-07-09 4:07PM EST7,200.002,627.500.000.000.00-220.00%
NDX210618C073000002020-11-06 10:51AM EST7,300.001,643.805,223.305,262.800.00-1510.00%
NDX210618C074000002020-07-09 4:07PM EST7,400.001,055.000.000.000.00--40.00%
NDX210618C075000002020-10-19 3:37PM EST7,500.004,714.804,522.104,540.000.00--00.00%
NDX210618C075500002020-08-16 11:12PM EST7,550.003,800.910.000.000.00--00.00%
NDX210618C076000002020-07-09 4:07PM EST7,600.001,354.100.000.000.00-110.00%
NDX210618C078500002020-07-10 8:31AM EST7,850.003,187.103,479.003,529.000.00-110.00%
NDX210618C079000002020-07-09 8:31AM EST7,900.003,116.903,436.003,486.000.00-1900.00%
NDX210618C080000002020-08-26 11:05AM EST8,000.004,083.293,334.003,384.000.00-1770.00%
NDX210618C081000002020-07-09 4:07PM EST8,100.00938.500.000.000.00--500.00%
NDX210618C082000002020-07-09 4:07PM EST8,200.00978.550.000.000.00-610.00%
NDX210618C083000002020-07-09 4:07PM EST8,300.001,100.000.000.000.00--10.00%
NDX210618C084000002020-06-24 9:18AM EST8,400.002,215.002,467.902,514.100.00--10.00%
NDX210618C085000002020-08-06 1:31PM EST8,500.003,259.203,400.603,485.900.00-220.00%
NDX210618C085500002020-06-24 9:18AM EST8,550.002,102.902,352.002,398.100.00-120.00%
NDX210618C086000002020-10-30 1:55PM EST8,600.002,741.063,755.303,797.800.00-1160.00%
NDX210618C086500002020-06-24 8:53AM EST8,650.002,047.902,275.702,321.800.00--10.00%
NDX210618C087000002020-06-23 2:24PM EST8,700.002,075.702,313.902,360.300.00--10.00%
NDX210618C087500002020-06-23 2:24PM EST8,750.002,038.602,276.602,322.300.00--10.00%
NDX210618C088000002020-06-24 9:18AM EST8,800.001,919.902,167.502,208.600.00-120.00%
NDX210618C088500002020-07-09 4:07PM EST8,850.00820.500.000.000.00--300.00%
NDX210618C089000002020-08-06 1:31PM EST8,900.002,718.203,084.603,173.200.00-1340.00%
NDX210618C089500002020-06-24 8:53AM EST8,950.001,830.502,056.502,097.900.00-1410.00%
NDX210618C090000002020-12-03 11:37AM EST9,000.003,625.403,970.903,992.800.00-1790.00%
NDX210618C090500002020-06-19 11:15AM EST9,050.001,654.202,101.502,156.600.00-1240.00%
NDX210618C091000002020-07-09 4:07PM EST9,100.00857.600.000.000.00-20720.00%
NDX210618C091500002020-07-09 4:07PM EST9,150.00804.000.000.000.00-30610.00%
NDX210618C092000002020-07-09 4:07PM EST9,200.00852.500.000.000.00-20510.00%
NDX210618C093000002020-07-09 4:07PM EST9,300.00929.200.000.000.00-5400.00%
NDX210618C093500002020-06-19 11:15AM EST9,350.001,453.401,883.901,939.000.00-1610.00%
NDX210618C094000002020-06-19 11:19AM EST9,400.001,406.101,847.801,903.800.00-2120.00%
NDX210618C094500002020-07-29 9:04AM EST9,450.001,813.602,953.003,003.000.00-520.00%
NDX210618C095000002020-06-19 11:18AM EST9,500.001,347.201,777.401,833.200.00-2140.00%
NDX210618C095500002021-02-23 3:06PM EST9,550.003,688.003,608.303,622.200.00--2143.30%
NDX210618C096000002021-02-22 3:36PM EST9,600.003,742.703,561.703,575.600.00-204643.07%
NDX210618C096500002021-02-19 3:57PM EST9,650.004,010.403,515.203,529.200.00-1442.85%
NDX210618C097000002020-07-09 4:07PM EST9,700.00780.000.000.000.00--10.00%
NDX210618C097500002020-07-09 4:07PM EST9,750.00850.100.000.000.00--40.00%
NDX210618C098000002021-02-22 3:36PM EST9,800.003,557.403,376.303,390.200.00-2012242.15%
NDX210618C099000002020-07-09 4:07PM EST9,900.001,080.400.000.000.00-13160.00%
NDX210618C099500002020-07-09 4:07PM EST9,950.00792.400.000.000.00-190.00%
NDX210618C100000002020-08-27 10:07AM EST10,000.002,556.271,808.101,842.600.00-40950.00%
NDX210618C100500002020-07-09 4:07PM EST10,050.00740.500.000.000.00-230.00%
NDX210618C100750002020-07-09 4:07PM EST10,075.00727.800.000.000.00-220.00%
NDX210618C101000002021-02-17 10:37AM EST10,100.003,640.003,101.803,115.300.00-11540.80%
NDX210618C101250002020-07-09 4:07PM EST10,125.00410.000.000.000.00-110.00%
NDX210618C101500002020-07-09 4:07PM EST10,150.00163.000.000.000.00--10.00%
NDX210618C101750002020-07-09 4:07PM EST10,175.00393.000.000.000.00-120.00%
NDX210618C102000002020-08-18 11:26AM EST10,200.001,830.781,647.001,695.000.00-1130.00%
NDX210618C102250002021-01-29 2:07PM EST10,225.002,985.802,839.302,860.600.00-1225.57%
NDX210618C102500002020-07-09 4:07PM EST10,250.00118.000.000.000.00-330.00%
NDX210618C102750002020-06-15 2:26PM EST10,275.00769.701,347.001,377.800.00-590.00%
NDX210618C103000002020-07-09 4:07PM EST10,300.00619.000.000.000.00-2100.00%
NDX210618C103250002020-07-09 4:07PM EST10,325.00607.500.000.000.00-230.00%
NDX210618C103500002020-07-09 4:07PM EST10,350.00518.000.000.000.00-210.00%
NDX210618C103750002020-07-09 4:07PM EST10,375.00339.000.000.000.00-110.00%
NDX210618C104000002021-02-01 11:07AM EST10,400.002,961.102,831.702,845.000.00-11039.47%
NDX210618C104250002020-07-09 4:07PM EST10,425.00101.000.000.000.00-130.00%
NDX210618C104500002020-06-15 1:16PM EST10,450.00691.801,241.301,271.200.00-5150.00%
NDX210618C104750002020-06-15 1:16PM EST10,475.00680.301,226.301,256.400.00-560.00%
NDX210618C105000002020-08-21 8:52AM EST10,500.001,709.231,707.401,728.900.00-15240.00%
NDX210618C105750002020-06-24 9:34AM EST10,575.00814.001,003.901,036.400.00--10.00%
NDX210618C106000002020-11-02 1:22PM EST10,600.001,291.402,209.802,221.900.00-240.00%
NDX210618C107000002020-07-24 9:20AM EST10,700.00949.401,630.001,680.000.00-10380.00%
NDX210618C107250002020-07-09 9:58AM EST10,725.001,035.201,330.301,366.200.00-140.00%
NDX210618C107500002020-07-14 9:25AM EST10,750.00992.801,365.701,401.600.00--400.00%
NDX210618C107750002020-07-09 9:58AM EST10,775.001,005.901,299.701,335.600.00-110.00%
NDX210618C108000002020-09-04 1:55PM EST10,800.001,845.001,426.801,463.700.00-4200.00%
NDX210618C108500002020-07-30 9:19AM EST10,850.00918.701,934.001,984.000.00-10500.00%
NDX210618C108750002020-07-06 1:20PM EST10,875.00841.101,188.601,224.500.00-120.00%
NDX210618C109000002020-07-29 9:14AM EST10,900.00929.401,887.001,937.000.00-10920.00%
NDX210618C110000002021-01-26 11:22AM EST11,000.002,765.002,177.502,198.300.00-122729.38%
NDX210618C111000002020-09-21 9:13AM EST11,100.00968.801,455.001,504.000.00-20300.00%
NDX210618C112000002020-07-21 9:18AM EST11,200.00956.601,204.001,221.900.00-20230.00%
NDX210618C113000002020-12-18 9:34AM EST11,300.001,900.601,903.201,921.300.00-25627.52%
NDX210618C114000002020-11-02 11:49AM EST11,400.00923.851,594.901,606.400.00-6250.00%
NDX210618C115000002021-02-24 10:37AM EST11,500.001,931.601,892.401,904.200.00-122134.68%
NDX210618C116000002020-08-19 9:10AM EST11,600.001,006.40800.40819.300.00-30590.00%
NDX210618C116250002021-01-19 12:11AM EST11,625.001,599.402,274.402,284.500.00--054.40%
NDX210618C117000002021-01-06 2:24PM EST11,700.001,542.602,222.602,235.100.00-25654.16%
NDX210618C117500002021-01-19 12:11AM EST11,750.001,509.002,168.902,178.500.00--053.12%
NDX210618C118000002021-01-06 2:23PM EST11,800.001,472.202,140.502,152.900.00-18753.21%
NDX210618C119000002021-01-06 2:23PM EST11,900.001,403.502,059.302,071.500.00-35752.27%
NDX210618C119750002021-01-29 9:47AM EST11,975.001,686.601,419.101,437.900.00-1128.68%
NDX210618C120000002021-01-29 12:55PM EST12,000.001,585.001,401.001,419.700.00-11235828.63%
NDX210618C121000002020-11-20 11:20AM EST12,100.00856.401,294.701,310.000.00-205026.84%
NDX210618C121250002021-01-19 12:11AM EST12,125.001,242.501,874.701,885.100.00--050.20%
NDX210618C122000002021-02-08 12:10PM EST12,200.001,845.551,349.901,360.400.00-11331.53%
NDX210618C122750002021-02-25 1:16PM EST12,275.001,243.201,295.101,305.500.00--131.19%
NDX210618C123000002021-01-06 2:24PM EST12,300.001,126.301,743.501,755.100.00-25148.89%
NDX210618C123500002020-12-18 6:11PM EST12,350.00914.091,151.301,166.000.00--127.54%
NDX210618C123750002020-12-02 10:18AM EST12,375.00927.001,191.601,213.500.00--129.97%
NDX210618C124000002021-01-06 2:24PM EST12,400.001,060.401,667.001,678.400.00-25348.01%
NDX210618C124250002020-12-01 4:00PM EST12,425.00927.001,158.401,180.400.00--029.84%
NDX210618C124750002020-12-10 11:59AM EST12,475.00865.441,115.801,125.400.00-1128.87%
NDX210618C125000002021-03-02 10:21AM EST12,500.001,239.701,135.501,145.50+150.07+13.77%216630.17%
NDX210618C125500002021-02-25 1:32PM EST12,550.001,057.701,101.101,110.900.00-1129.94%
NDX210618C126000002021-01-06 2:49PM EST12,600.00917.101,517.401,528.500.00-58146.29%
NDX210618C126250002021-01-19 12:11AM EST12,625.00920.401,491.301,503.600.00--045.84%
NDX210618C126500002021-02-25 1:32PM EST12,650.00994.001,033.401,043.000.00--129.49%
NDX210618C126750002021-01-06 2:38PM EST12,675.00877.501,462.601,473.500.00-1345.66%
NDX210618C127000002021-01-06 10:32AM EST12,700.00873.851,444.401,455.300.00-25145.45%
NDX210618C127500002021-02-25 3:52PM EST12,750.00894.80967.40976.800.00-84529.03%
NDX210618C128000002021-01-06 2:41PM EST12,800.00815.901,372.701,383.400.00-13044.62%
NDX210618C128500002021-02-25 1:32PM EST12,850.00871.50903.20912.400.00--528.59%
NDX210618C129000002021-02-26 11:50AM EST12,900.00878.00871.80880.900.00-15528.37%
NDX210618C129250002020-12-16 3:18PM EST12,925.00785.60804.60811.000.00--226.32%
NDX210618C129750002021-02-01 9:33AM EST12,975.001,011.90825.70834.700.00-41128.04%
NDX210618C130000002021-02-26 1:22PM EST13,000.00827.25810.60819.500.00-6521627.93%
NDX210618C130250002021-02-24 12:03PM EST13,025.00915.00795.60804.400.00--127.82%
NDX210618C130500002021-01-29 9:51AM EST13,050.001,002.70727.30737.100.00-151525.86%
NDX210618C130750002021-02-25 3:07PM EST13,075.00720.40766.80772.600.00-2927.53%
NDX210618C131000002021-02-25 2:45PM EST13,100.00739.60752.20757.400.00-22927.40%
NDX210618C131250002021-02-25 3:11PM EST13,125.00700.73737.20742.800.00-1227.29%
NDX210618C131500002021-02-25 3:11PM EST13,150.00739.50723.00728.600.00-1527.19%
NDX210618C131750002021-02-25 2:32PM EST13,175.00717.60708.80714.300.00--227.08%
NDX210618C132000002021-02-23 2:43PM EST13,200.00743.30694.80700.300.00-12826.98%
NDX210618C132250002021-02-25 2:32PM EST13,225.00690.60681.20686.800.00-2126.89%
NDX210618C132500002021-02-24 11:03AM EST13,250.00728.40667.10672.600.00--226.78%
NDX210618C133000002021-01-27 10:28AM EST13,300.00961.40595.50604.900.00-907025.14%
NDX210618C133250002021-02-22 10:38AM EST13,325.00826.90627.10632.600.00-1726.49%
NDX210618C133750002021-02-26 10:17AM EST13,375.00567.80600.90606.300.00-5626.28%
NDX210618C134000002021-02-16 1:30PM EST13,400.001,082.00588.10593.500.00-82826.19%
NDX210618C134250002021-02-25 2:45PM EST13,425.00571.90575.30580.700.00--226.09%
NDX210618C134500002021-01-26 9:53AM EST13,450.00922.05523.40532.500.00-575524.72%
NDX210618C135000002021-03-02 12:23PM EST13,500.00574.25538.20543.60+22.15+4.01%315825.80%
NDX210618C135500002021-02-25 2:45PM EST13,550.00513.90514.20519.500.00-2225.61%
NDX210618C136000002021-02-26 2:06PM EST13,600.00475.95490.90496.100.00-205725.42%
NDX210618C136250002021-02-25 3:07PM EST13,625.00457.20479.60484.700.00-6825.33%
NDX210618C136750002021-01-25 1:15PM EST13,675.00769.60598.80603.900.00-1130.28%
NDX210618C137000002021-01-29 11:26AM EST13,700.00647.60415.20423.900.00-2324.05%
NDX210618C137250002021-02-08 12:59PM EST13,725.00795.20435.70440.700.00-2224.97%
NDX210618C137750002021-02-25 2:32PM EST13,775.00438.40414.70419.60+6.50+1.50%4224.80%
NDX210618C138000002021-02-22 10:55AM EST13,800.00559.96404.50409.400.00-1324.71%
NDX210618C138250002021-01-25 1:15PM EST13,825.00692.80526.10530.900.00-1229.51%
NDX210618C138500002021-02-25 2:45PM EST13,850.00390.40384.40389.300.00-2224.54%
NDX210618C138750002020-12-31 12:34PM EST13,875.00388.00506.20517.400.00-1129.62%
NDX210618C139000002021-02-18 3:24PM EST13,900.00686.50365.30370.100.00-101324.39%
NDX210618C139250002021-01-29 3:37PM EST13,925.00511.30433.50438.200.00-1127.26%
NDX210618C139500002021-02-16 11:29AM EST13,950.00754.47346.70351.400.00-1124.23%
NDX210618C139750002021-01-19 12:11AM EST13,975.00408.90640.70646.700.00-1035.55%
NDX210618C140000002021-02-26 11:26AM EST14,000.00323.00328.70333.300.00-2015524.07%
NDX210618C140250002021-01-19 12:11AM EST14,025.00390.900.000.000.00--13.13%
NDX210618C140500002021-01-19 12:11AM EST14,050.00375.400.000.000.00--13.13%
NDX210618C140750002021-03-02 3:35PM EST14,075.00321.50303.20307.70-52.00-13.92%7123.85%
NDX210618C141000002021-01-12 10:29AM EST14,100.00365.000.000.000.00-1153.13%
NDX210618C141250002021-02-17 10:09AM EST14,125.00603.60287.00291.500.00-3523.71%
NDX210618C141500002021-02-22 12:29PM EST14,150.00406.00279.10283.500.00--223.64%
NDX210618C142000002021-02-19 12:08PM EST14,200.00520.40263.90268.300.00-11523.51%
NDX210618C142250002021-02-23 2:43PM EST14,225.00295.87256.60260.800.00--423.44%
NDX210618C142500002021-01-27 10:11AM EST14,250.00495.40232.70240.400.00-2222.81%
NDX210618C143000002021-03-01 11:21AM EST14,300.00265.70235.50239.800.00-226423.26%
NDX210618C143250002021-02-04 1:02PM EST14,325.00448.90228.80233.000.00-2123.20%
NDX210618C143500002021-02-25 3:58PM EST14,350.00213.70222.30226.400.00-1523.14%
NDX210618C143750002021-01-27 10:11AM EST14,375.00448.80201.70209.100.00-2222.59%
NDX210618C144000002021-03-01 11:09AM EST14,400.00235.60209.70213.700.00-125423.02%
NDX210618C144500002021-02-16 12:19PM EST14,450.00498.00198.10202.100.00--122.94%
NDX210618C145000002021-03-01 2:57PM EST14,500.00229.75186.70190.600.00-813422.84%
NDX210618C145250002021-03-01 2:57PM EST14,525.00223.15181.20185.100.00-81022.79%
NDX210618C145750002021-02-23 1:30PM EST14,575.00197.20170.70174.500.00--122.70%
NDX210618C146000002021-02-23 1:30PM EST14,600.00191.70165.60169.400.00-21022.66%
NDX210618C146500002021-03-01 12:05PM EST14,650.00178.20155.90159.600.00-4122.57%
NDX210618C146750002021-01-21 2:02PM EST14,675.00317.50314.70319.600.00-4430.22%
NDX210618C147000002021-02-26 2:04PM EST14,700.00145.65146.70150.400.00-203022.50%
NDX210618C147250002021-02-05 3:12PM EST14,725.00347.50142.30146.000.00-1222.47%
NDX210618C147500002021-02-02 2:20PM EST14,750.00327.00138.10141.700.00-1322.43%
NDX210618C148000002020-11-24 10:29AM EST14,800.0073.20141.60146.300.00-1523.08%
NDX210618C148250002021-01-25 12:13AM EST14,825.00239.500.000.000.00--03.13%
NDX210618C149000002021-01-14 9:50AM EST14,900.00156.50332.10337.100.00-51433.01%
NDX210618C150000002021-02-25 12:55PM EST15,000.00114.50101.80105.100.00-16922.17%
NDX210618C152000002021-02-16 12:12AM EST15,200.00232.2080.0083.100.00--122.07%
NDX210618C153000002021-02-26 1:26PM EST15,300.0079.0071.0074.000.00-102022.05%
NDX210618C154000002021-02-16 4:07PM EST15,400.00200.0063.1066.000.00-303222.05%
NDX210618C155000002021-02-16 11:56AM EST15,500.00183.2356.1058.900.00-48522.06%
NDX210618C155500002021-02-25 12:58PM EST15,550.0063.0053.0055.600.00--122.07%
NDX210618C156000002021-02-17 11:15AM EST15,600.00138.0050.0052.800.00-1622.10%
NDX210618C156250002021-02-25 12:58PM EST15,625.0058.3048.6051.300.00--122.10%
NDX210618C156500002021-02-25 12:58PM EST15,650.0056.8047.3050.000.00--222.12%
NDX210618C157000002021-01-12 12:00PM EST15,700.0064.300.000.000.00-256.25%
NDX210618C158000002021-02-12 1:15PM EST15,800.00124.5139.9042.600.00-111422.21%
NDX210618C158750002021-02-22 10:55AM EST15,875.0065.0036.8039.300.00-1122.25%
NDX210618C159500002021-02-25 1:02PM EST15,950.0046.5033.9036.400.00--122.32%
NDX210618C160000002021-02-24 11:14AM EST16,000.0042.1032.1034.600.00-31511022.36%
NDX210618C169000002021-02-25 2:22PM EST16,900.0020.0013.3015.200.00--123.45%
NDX210618C170000002021-02-16 12:17PM EST17,000.0039.8012.1014.000.00--423.59%
NDX210618C180000002021-02-26 9:30AM EST18,000.0012.505.306.800.00-1325.19%
NDX210618C184000002021-02-26 9:30AM EST18,400.0013.003.905.400.00-1225.92%
NDX210618C186000002021-02-26 9:30AM EST18,600.006.603.304.80-6.90-51.11%1126.26%
NDX210618C190000002021-02-26 9:30AM EST19,000.005.302.503.90+0.90+20.45%1326.98%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210618P050000002021-03-01 12:39PM EST5,000.007.257.709.50-0.25-3.33%118273.49%
NDX210618P051000002021-02-10 9:49AM EST5,100.0010.008.2010.000.00-11972.57%
NDX210618P052000002021-02-01 11:53AM EST5,200.0018.408.6010.400.00-47571.54%
NDX210618P053000002020-11-06 2:46PM EST5,300.0027.1518.9021.600.00-10877.65%
NDX210618P054000002020-11-20 2:35PM EST5,400.0025.1016.8021.100.00-4475.44%
NDX210618P055000002021-02-16 3:25PM EST5,500.0014.2010.1012.000.00-245868.77%
NDX210618P056000002021-01-21 10:08AM EST5,600.0015.1811.7013.800.00-12368.71%
NDX210618P057000002020-07-09 4:07PM EST5,700.00254.000.000.000.00-11125.00%
NDX210618P058000002021-01-25 10:00AM EST5,800.0016.2013.0015.200.00-51366.97%
NDX210618P059000002021-02-18 3:48PM EST5,900.0015.3012.3014.300.00-12165.15%
NDX210618P060000002021-02-18 3:45PM EST6,000.0016.0013.0014.900.00-15364.29%
NDX210618P061000002021-02-18 3:52PM EST6,100.0016.0013.6015.600.00-202163.43%
NDX210618P062000002021-02-18 3:53PM EST6,200.0016.8014.3016.300.00-286162.59%
NDX210618P063000002021-02-18 3:52PM EST6,300.0017.8015.0017.000.00-1527661.75%
NDX210618P064000002020-10-29 1:00PM EST6,400.0081.8034.4040.100.00-121368.96%
NDX210618P065000002021-01-15 11:28AM EST6,500.0030.4020.0022.300.00-1761.79%
NDX210618P066000002020-06-17 9:30AM EST6,600.00231.00173.40191.500.00-1592.27%
NDX210618P067000002020-07-02 8:31AM EST6,700.00188.30137.00157.000.00-15185.82%
NDX210618P068000002020-11-27 12:19PM EST6,800.0046.2037.4040.200.00-14664.15%
NDX210618P069000002020-11-04 10:37AM EST6,900.0072.0049.3052.800.00-21066.04%
NDX210618P070000002021-02-09 11:58AM EST7,000.0027.4021.3023.500.00-12356.33%
NDX210618P071000002021-01-05 10:47AM EST7,100.0044.6028.9031.300.00-4757.84%
NDX210618P072000002021-01-22 12:28PM EST7,200.0036.5027.7030.200.00-2956.30%
NDX210618P073000002021-01-05 10:29AM EST7,300.0049.8032.2034.700.00-61156.49%
NDX210618P074000002021-02-26 10:17AM EST7,400.0040.8026.3028.600.00-53853.53%
NDX210618P075000002021-01-04 10:15AM EST7,500.0052.3041.0043.800.00-14156.47%
NDX210618P075500002020-11-16 10:34AM EST7,550.0099.7077.6082.900.00-1363.31%
NDX210618P076000002020-11-20 3:20PM EST7,600.0096.7064.0069.800.00-11960.34%
NDX210618P076500002020-12-11 12:04PM EST7,650.0092.0050.8053.600.00-1556.87%
NDX210618P077000002020-12-21 1:06PM EST7,700.0078.0042.8045.300.00-3954.51%
NDX210618P077500002020-09-04 10:06AM EST7,750.00369.00232.60253.000.00-2380.07%
NDX210618P078000002021-01-05 3:30PM EST7,800.0064.7242.4045.000.00-3953.28%
NDX210618P078500002020-12-23 2:28PM EST7,850.0078.3050.7053.100.00-2254.44%
NDX210618P079000002021-01-05 10:00AM EST7,900.0073.2044.7047.400.00-39552.65%
NDX210618P079500002021-02-24 1:07PM EST7,950.0042.0036.0038.600.00-1450.11%
NDX210618P080000002021-03-01 3:27PM EST8,000.0038.9437.1039.60+3.34+9.38%134850.09%
NDX210618P080500002020-12-31 2:26PM EST8,050.0073.9093.6099.700.00-11359.39%
NDX210618P081000002021-03-01 3:27PM EST8,100.0037.7039.5042.000.00-36249.52%
NDX210618P081500002020-12-31 2:26PM EST8,150.0078.5098.90105.100.00-1258.86%
NDX210618P082000002021-02-16 2:51PM EST8,200.0050.0042.0044.600.00-4548.97%
NDX210618P082500002020-10-19 2:36PM EST8,250.00232.00152.10157.100.00-1563.83%
NDX210618P083000002021-01-20 10:32AM EST8,300.0066.4549.2051.600.00-31149.24%
NDX210618P083500002020-09-03 1:49PM EST8,350.00396.00327.70348.000.00-121878.79%
NDX210618P084000002020-07-29 12:41PM EST8,400.00428.08300.00322.000.00-51075.90%
NDX210618P084500002020-08-16 11:12PM EST8,450.00390.73327.00346.200.00--777.12%
NDX210618P085000002021-01-12 11:15AM EST8,500.0093.000.000.000.00-54012.50%
NDX210618P085500002020-11-16 10:36AM EST8,550.00173.80136.30141.400.00-11658.17%
NDX210618P086000002020-09-04 8:51AM EST8,600.00460.00373.20395.000.00-45878.28%
NDX210618P087000002020-08-19 1:50PM EST8,700.00367.00421.90438.000.00-1579.89%
NDX210618P088000002021-03-01 9:30AM EST8,800.0064.4058.2060.700.00-17845.30%
NDX210618P088500002021-02-10 3:41PM EST8,850.0074.2063.9066.400.00-13145.62%
NDX210618P089000002021-02-24 1:35PM EST8,900.0071.9066.0068.600.00-13945.39%
NDX210618P089500002021-02-12 12:35PM EST8,950.0076.7068.1070.800.00-24545.15%
NDX210618P090000002021-03-01 1:20PM EST9,000.0072.8470.3073.00+2.84+4.06%11,20444.91%
NDX210618P090500002020-12-14 11:32AM EST9,050.00170.30111.70114.900.00--2749.40%
NDX210618P091000002021-03-02 3:43PM EST9,100.0077.6475.0077.80-297.66-79.31%17344.44%
NDX210618P091500002020-11-03 10:09AM EST9,150.00385.50169.80174.800.00-16253.79%
NDX210618P092000002020-11-03 10:09AM EST9,200.00395.90174.40179.500.00-19253.56%
NDX210618P092500002020-11-03 10:09AM EST9,250.00406.60179.20184.200.00--153.34%
NDX210618P093000002021-03-01 2:37PM EST9,300.0078.3085.4088.400.00-14243.54%
NDX210618P093500002021-03-01 2:37PM EST9,350.0080.8088.2091.200.00-16843.31%
NDX210618P094000002021-02-22 3:36PM EST9,400.00108.3591.1094.200.00-204443.10%
NDX210618P094500002020-12-22 9:30AM EST9,450.00191.70122.50126.300.00-101245.86%
NDX210618P095000002021-02-23 9:45AM EST9,500.00151.6397.30100.400.00-819942.66%
NDX210618P095500002021-02-09 1:47PM EST9,550.00105.55100.40103.600.00-52942.44%
NDX210618P096000002021-02-22 3:36PM EST9,600.00121.40103.70106.900.00-202442.22%
NDX210618P096500002020-12-07 3:13PM EST9,650.00220.00190.70199.500.00-12349.72%
NDX210618P097000002021-01-06 1:49PM EST9,700.00171.10114.30118.000.00-8942.19%
NDX210618P097500002021-01-08 10:07AM EST9,750.00167.90117.50121.200.00-42241.92%
NDX210618P098000002021-01-06 12:45PM EST9,800.00188.00120.80124.600.00-25641.67%
NDX210618P098500002021-01-21 3:09PM EST9,850.00149.70119.90123.600.00-1641.01%
NDX210618P099000002021-01-21 3:09PM EST9,900.00153.92123.30127.000.00-13440.75%
NDX210618P099500002020-12-22 2:23PM EST9,950.00256.87163.20167.400.00-5843.54%
NDX210618P100000002021-02-26 1:20PM EST10,000.00133.07134.20137.500.00-264140.52%
NDX210618P100250002020-07-09 4:07PM EST10,025.001,398.100.000.000.00--16.25%
NDX210618P100500002020-11-03 10:22AM EST10,050.00582.50273.20279.100.00-1250.16%
NDX210618P100750002020-09-24 9:10AM EST10,075.00827.80554.60565.300.00--365.96%
NDX210618P101000002020-10-22 12:53PM EST10,100.00583.98390.60397.800.00-1456.46%
NDX210618P101250002021-01-15 1:43PM EST10,125.00224.00134.10137.800.00-2339.12%
NDX210618P101750002020-11-03 10:22AM EST10,175.00619.30291.50297.500.00--149.66%
NDX210618P102000002020-09-24 9:10AM EST10,200.00871.10588.40599.400.00-1665.78%
NDX210618P102250002020-09-02 2:15PM EST10,225.00664.90804.60831.800.00-1476.54%
NDX210618P102500002020-10-22 8:47AM EST10,250.00630.20421.50428.900.00--156.06%
NDX210618P103000002020-08-19 2:50PM EST10,300.00762.70883.80903.800.00-1178.87%
NDX210618P103250002020-09-02 2:15PM EST10,325.00689.90839.40866.700.00--176.50%
NDX210618P103500002020-09-24 9:11AM EST10,350.00927.30630.50642.100.00--365.56%
NDX210618P103750002021-02-19 2:56PM EST10,375.00164.20169.90173.400.00-101138.97%
NDX210618P104000002020-12-04 10:01AM EST10,400.00329.00266.40277.600.00-11645.49%
NDX210618P104250002021-01-25 11:30AM EST10,425.00225.90165.30169.100.00-1238.07%
NDX210618P104500002020-10-22 8:47AM EST10,450.00688.90466.00473.700.00-1355.56%
NDX210618P104750002020-11-04 2:31PM EST10,475.00555.85340.00346.400.00-1348.52%
NDX210618P105000002021-03-02 12:50PM EST10,500.00172.00183.40187.10-64.30-27.21%310338.45%
NDX210618P105250002020-11-05 9:40AM EST10,525.00518.20348.70355.200.00--148.33%
NDX210618P105500002020-09-24 9:12AM EST10,550.001,009.20691.60703.000.00--165.35%
NDX210618P105750002021-01-25 11:32AM EST10,575.00240.70180.60184.500.00-1437.39%
NDX210618P106000002021-02-22 11:11AM EST10,600.00200.30194.90198.70-12.58-5.91%211538.03%
NDX210618P106250002021-02-24 11:15AM EST10,625.00215.10197.90201.700.00-4437.93%
NDX210618P106500002021-01-25 11:32AM EST10,650.00250.10188.80192.700.00-1337.04%
NDX210618P107000002021-02-26 1:26PM EST10,700.00233.45207.40211.300.00-1310037.64%
NDX210618P107250002021-01-06 3:25PM EST10,725.00346.90202.20205.800.00-1136.99%
NDX210618P107500002021-02-22 10:35AM EST10,750.00227.17213.70217.700.00-65137.43%
NDX210618P108000002021-01-25 11:32AM EST10,800.00270.10205.90210.000.00-11136.35%
NDX210618P108500002021-02-22 10:35AM EST10,850.00239.54226.90230.900.00-66237.01%
NDX210618P108750002020-11-05 9:40AM EST10,875.00612.40416.10423.000.00-2247.07%
NDX210618P109000002021-02-04 10:22AM EST10,900.00254.50233.80237.900.00-115636.81%
NDX210618P109500002021-02-18 9:32AM EST10,950.00248.00240.70244.800.00-101736.59%
NDX210618P109750002021-02-19 12:20PM EST10,975.00216.53244.30248.500.00-81636.50%
NDX210618P110000002021-03-02 1:11PM EST11,000.00232.65247.50251.70-0.45-0.19%235436.37%
NDX210618P110250002020-12-01 10:04AM EST11,025.00466.40368.10381.100.00--142.89%
NDX210618P110500002021-02-04 10:39AM EST11,050.00279.25255.30259.500.00-1136.18%
NDX210618P110750002021-02-19 12:20PM EST11,075.00227.97259.00263.300.00-8836.07%
NDX210618P111000002021-02-04 10:08AM EST11,100.00286.50262.80267.100.00-57635.97%
NDX210618P111500002020-12-01 10:04AM EST11,150.00496.60391.50405.100.00--142.36%
NDX210618P112000002021-02-25 3:23PM EST11,200.00373.20278.60282.900.00-1816535.54%
NDX210618P112500002020-12-18 6:12PM EST11,250.00574.50441.80446.800.00--142.96%
NDX210618P112750002020-12-01 10:03AM EST11,275.00528.60416.70431.000.00--141.86%
NDX210618P113000002021-02-26 2:04PM EST11,300.00351.20294.90299.400.00-208035.11%
NDX210618P113750002021-02-26 11:48AM EST11,375.00358.00308.00312.400.00-114534.80%
NDX210618P114000002021-01-19 10:00AM EST11,400.00433.50307.80312.400.00-128034.47%
NDX210618P114250002021-01-20 10:45AM EST11,425.00374.00272.30276.300.00-168032.35%
NDX210618P114500002021-01-25 11:10AM EST11,450.00415.90348.30352.700.00-1235.76%
NDX210618P114750002021-01-25 11:10AM EST11,475.00421.20352.30356.500.00-1135.61%
NDX210618P115000002021-03-02 2:31PM EST11,500.00319.00330.40334.90-92.22-22.43%415634.25%
NDX210618P115250002020-12-21 2:07PM EST11,525.00546.80362.30366.900.00--135.42%
NDX210618P115500002020-12-08 2:33PM EST11,550.00541.20450.90456.200.00-1139.14%
NDX210618P115750002021-02-25 3:39PM EST11,575.00476.90344.60349.200.00-1133.92%
NDX210618P116000002021-02-25 3:39PM EST11,600.00483.00349.50354.100.00-16533.82%
NDX210618P116250002020-12-21 2:07PM EST11,625.00572.90381.00385.700.00--234.92%
NDX210618P116500002020-12-21 2:07PM EST11,650.00579.60385.80390.500.00--134.80%
NDX210618P117000002020-12-21 2:07PM EST11,700.00593.10395.60400.300.00-15534.55%
NDX210618P117250002020-12-21 1:35PM EST11,725.00599.40417.80424.100.00--235.25%
NDX210618P117500002021-02-25 11:18AM EST11,750.00402.80379.90384.700.00--333.16%
NDX210618P117750002021-02-23 9:30AM EST11,775.00475.80385.30390.000.00--133.05%
NDX210618P118000002021-01-25 9:45AM EST11,800.00396.60419.50424.200.00-118334.20%
NDX210618P118250002021-01-29 11:34AM EST11,825.00618.40485.00493.700.00-51036.81%
NDX210618P119000002021-01-26 11:45AM EST11,900.00445.80504.20513.100.00-357636.52%
NDX210618P119250002020-12-30 10:38AM EST11,925.00596.50666.70678.300.00--142.86%
NDX210618P119500002021-01-19 12:12AM EST11,950.00637.80407.00412.000.00--031.56%
NDX210618P120000002021-03-02 10:55AM EST12,000.00409.10436.00440.90+27.18+7.12%192532.06%
NDX210618P120750002021-02-25 3:45PM EST12,075.00575.95454.10459.100.00--131.73%
NDX210618P121000002021-02-26 11:11AM EST12,100.00537.70460.40465.400.00-152031.62%
NDX210618P121250002021-01-25 11:10AM EST12,125.00567.00496.30501.100.00-2232.69%
NDX210618P121500002020-12-04 10:00AM EST12,150.00782.90634.30654.100.00-2238.36%
NDX210618P121750002021-01-29 3:22PM EST12,175.00458.30412.80417.30-226.50-33.08%2328.58%
NDX210618P122000002021-02-18 11:08AM EST12,200.00457.40485.90491.000.00-1431.17%
NDX210618P122750002021-02-09 10:18AM EST12,275.00428.30506.00511.100.00-1330.84%
NDX210618P123000002021-02-25 1:12PM EST12,300.00640.00512.70517.900.00-15730.72%
NDX210618P123250002021-02-09 10:18AM EST12,325.00438.90519.60524.800.00--130.61%
NDX210618P123500002021-01-25 1:47PM EST12,350.00549.60481.80487.000.00-1128.76%
NDX210618P124000002021-02-26 2:06PM EST12,400.00624.50540.80546.100.00-208330.27%
NDX210618P124250002021-02-25 1:12PM EST12,425.00679.50548.10553.400.00--230.16%
NDX210618P124500002021-02-26 11:30AM EST12,450.00563.30555.40560.70-89.60-13.72%45730.04%
NDX210618P124750002021-02-25 3:58PM EST12,475.00706.45562.80568.200.00-2729.93%
NDX210618P125000002021-03-01 3:27PM EST12,500.00504.76570.30575.700.00-15329.81%
NDX210618P125500002021-02-23 11:17AM EST12,550.00548.27585.70591.100.00-1229.59%
NDX210618P125750002020-12-18 6:12PM EST12,575.001,056.90826.40832.800.00--138.10%
NDX210618P126000002021-03-01 3:27PM EST12,600.00533.11601.30606.800.00-19229.36%
NDX210618P126250002020-12-16 12:34PM EST12,625.00924.94845.60852.100.00--237.95%
NDX210618P126500002021-03-01 11:22AM EST12,650.00574.38617.50622.900.00-1329.13%
NDX210618P126750002021-02-02 1:09PM EST12,675.00650.20625.70631.200.00-2429.02%
NDX210618P127000002021-02-23 10:37AM EST12,700.00735.00634.00639.500.00-12515528.90%
NDX210618P127250002020-12-17 3:55PM EST12,725.00908.80885.30891.900.00--037.64%
NDX210618P127500002021-01-26 10:40AM EST12,750.00653.80767.70786.300.00-303233.37%
NDX210618P128000002021-03-01 11:37AM EST12,800.00621.83668.40674.000.00-54728.45%
NDX210618P128250002021-01-19 3:49PM EST12,825.00819.20563.20568.800.00--524.23%
NDX210618P128500002021-02-26 9:56AM EST12,850.00835.50686.30691.900.00-214228.22%
NDX210618P128750002021-02-09 9:49AM EST12,875.00567.30695.50701.100.00-1328.11%
NDX210618P129000002021-02-22 10:49AM EST12,900.00667.95704.70710.300.00-256728.00%
NDX210618P129250002021-02-16 12:13AM EST12,925.00580.80714.10719.800.00--127.89%
NDX210618P129500002021-02-09 3:52PM EST12,950.00596.90724.10729.700.00-51227.79%
NDX210618P129750002021-02-25 2:09PM EST12,975.00848.80733.30739.000.00--127.67%
NDX210618P130000002021-03-01 10:57AM EST13,000.00691.00743.10748.800.00-257527.56%
NDX210618P130500002021-02-12 11:30AM EST13,050.00608.23763.00768.800.00-21727.34%
NDX210618P131000002021-02-24 11:13AM EST13,100.00801.15783.30792.500.00-203127.24%
NDX210618P131500002021-02-09 9:49AM EST13,150.00663.50804.30813.600.00--127.03%
NDX210618P132000002021-02-25 11:18AM EST13,200.00847.90825.80835.300.00-81326.82%
NDX210618P133000002021-02-23 10:01AM EST13,300.001,055.00870.70880.500.00-1009626.41%
NDX210618P133500002021-02-17 11:02AM EST13,350.00757.90894.00903.900.00-3326.20%
NDX210618P134000002021-03-02 12:23PM EST13,400.00871.83917.90928.00+134.81+18.29%32526.00%
NDX210618P134500002021-02-16 11:03AM EST13,450.00706.80942.60952.700.00-35525.81%
NDX210618P135000002021-02-25 3:58PM EST13,500.001,170.07967.80978.100.00-114025.62%
NDX210618P135250002021-01-26 4:07PM EST13,525.00910.001,126.201,148.000.00-2031.12%
NDX210618P135500002021-02-05 11:26AM EST13,550.00868.00993.701,004.100.00--125.43%
NDX210618P136000002021-02-23 11:35AM EST13,600.001,098.301,020.201,030.700.00-458825.24%
NDX210618P136500002021-02-16 12:13AM EST13,650.00811.881,047.401,058.100.00--125.06%
NDX210618P136750002021-02-09 10:16AM EST13,675.00840.201,061.201,072.000.00--124.97%
NDX210618P137000002021-02-22 11:36AM EST13,700.00990.001,075.201,086.100.00-904124.88%
NDX210618P137250002021-02-25 10:24AM EST13,725.001,069.301,089.401,100.300.00-1224.79%
NDX210618P137500002021-02-16 12:13AM EST13,750.00827.601,103.701,114.700.00--124.70%
NDX210618P137750002021-02-16 12:13AM EST13,775.00830.761,118.301,129.300.00--124.61%
NDX210618P138000002021-02-16 4:14PM EST13,800.00886.621,132.901,144.100.00-5324.53%
NDX210618P138500002021-02-09 1:08PM EST13,850.00925.001,162.801,174.100.00--524.36%
NDX210618P139000002021-02-16 12:38PM EST13,900.00907.901,193.401,204.900.00--524.20%
NDX210618P140000002021-02-19 9:35AM EST14,000.00990.101,256.601,268.400.00-11623.89%
NDX210618P140500002021-02-17 10:06AM EST14,050.001,057.701,289.201,301.100.00--223.74%
NDX210618P140750002021-02-17 10:06AM EST14,075.001,070.401,305.801,317.800.00--123.67%
NDX210618P141750002021-02-17 1:04PM EST14,175.001,112.701,373.801,386.000.00--223.39%
NDX210618P142750002021-02-17 10:10AM EST14,275.001,158.201,444.401,456.900.00--123.13%
NDX210618P145750002021-02-17 10:10AM EST14,575.001,333.601,671.201,684.500.00--122.47%
NDX210618P149000002020-12-15 9:36AM EST14,900.002,502.602,151.402,173.400.00--232.87%