New Zealand markets open in 1 hour 50 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,959.90-88.50 (-0.59%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210820C090000002021-07-09 12:28PM EDT9,000.005,811.205,961.405,977.700.00-1194.73%
NDX210820C091000002021-07-09 12:28PM EDT9,100.005,711.705,861.105,877.800.00-1192.74%
NDX210820C092000002021-07-09 12:29PM EDT9,200.005,614.965,761.505,777.900.00-1191.20%
NDX210820C093000002021-07-09 12:30PM EDT9,300.005,514.675,661.605,678.000.00-1189.49%
NDX210820C094000002021-07-09 12:30PM EDT9,400.005,415.415,561.305,578.000.00-1187.50%
NDX210820C095000002021-07-09 12:29PM EDT9,500.005,316.315,461.405,478.100.00-1185.82%
NDX210820C097000002021-07-09 3:10PM EDT9,700.005,125.085,261.605,278.300.00-1182.50%
NDX210820C098000002021-07-09 3:10PM EDT9,800.005,050.325,161.705,178.400.00-1280.86%
NDX210820C110000002021-07-09 3:43PM EDT11,000.003,817.853,963.503,980.200.00-3362.38%
NDX210820C110250002021-07-09 3:43PM EDT11,025.003,793.353,938.903,955.300.00-3362.16%
NDX210820C110500002021-07-09 3:31PM EDT11,050.003,777.503,914.003,930.300.00-1261.79%
NDX210820C110750002021-07-09 3:31PM EDT11,075.003,753.003,889.003,905.400.00-1161.43%
NDX210820C111000002021-07-09 3:32PM EDT11,100.003,725.253,864.103,880.500.00-1261.10%
NDX210820C111250002021-07-09 3:32PM EDT11,125.003,701.033,839.203,855.500.00-1160.73%
NDX210820C111500002021-07-09 3:15PM EDT11,150.003,682.303,814.203,830.600.00-1160.37%
NDX210820C111750002021-07-09 3:39PM EDT11,175.003,649.733,789.303,805.700.00-2060.04%
NDX210820C112000002021-07-09 3:39PM EDT11,200.003,625.283,764.003,780.700.00-1159.53%
NDX210820C112250002021-07-09 3:13PM EDT11,225.003,607.623,739.403,755.800.00-1159.30%
NDX210820C112500002021-07-09 3:13PM EDT11,250.003,583.173,714.503,730.900.00-1158.97%
NDX210820C112750002021-07-09 3:34PM EDT11,275.003,551.753,689.603,705.900.00-1158.61%
NDX210820C113250002021-07-09 3:35PM EDT11,325.003,503.163,639.703,656.100.00-2057.91%
NDX210820C113750002021-07-09 3:35PM EDT11,375.003,453.443,589.503,606.200.00-1157.08%
NDX210820C114000002021-03-05 3:50PM EDT11,400.001,754.702,131.702,170.300.00-200.00%
NDX210820C115000002021-04-16 10:40AM EDT11,500.002,632.760.000.000.00-110.00%
NDX210820C116000002021-06-17 10:00AM EDT11,600.002,484.403,073.203,089.500.00--10.00%
NDX210820C118500002021-07-08 10:05AM EDT11,850.002,814.003,116.503,132.900.00--150.69%
NDX210820C120000002021-07-08 11:14AM EDT12,000.002,668.702,966.902,983.500.00-1152.38%
NDX210820C120250002021-06-01 1:55PM EDT12,025.001,768.952,541.102,552.700.00--10.00%
NDX210820C122000002021-06-17 12:21PM EDT12,200.001,981.452,482.902,498.700.00--10.00%
NDX210820C123000002021-05-20 11:03AM EDT12,300.001,429.201,846.501,855.500.00--10.00%
NDX210820C124750002021-04-19 12:12AM EDT12,475.001,648.300.000.000.00--00.00%
NDX210820C126000002021-06-17 9:59AM EDT12,600.001,553.252,093.202,108.800.00--10.00%
NDX210820C126250002021-05-11 11:01AM EDT12,625.001,035.701,388.801,399.600.00--00.00%
NDX210820C126500002021-07-15 3:21PM EDT12,650.002,155.332,321.902,338.000.00-1243.18%
NDX210820C126750002021-07-19 12:11AM EDT12,675.002,131.232,296.802,313.000.00--142.77%
NDX210820C127250002021-02-23 10:30AM EDT12,725.001,209.40814.40824.700.00--10.00%
NDX210820C127500002021-02-18 10:30AM EDT12,750.001,565.70925.20935.100.00--10.00%
NDX210820C127750002021-06-21 10:00AM EDT12,775.001,422.902,011.102,024.600.00--10.00%
NDX210820C128000002021-03-26 11:46AM EDT12,800.00805.601,455.101,464.300.00-110.00%
NDX210820C128250002021-06-22 10:01AM EDT12,825.001,442.402,074.102,089.700.00--10.00%
NDX210820C128500002021-07-15 1:31PM EDT12,850.001,938.742,124.102,139.800.00-4440.38%
NDX210820C129000002021-07-15 1:15PM EDT12,900.001,893.632,074.802,090.600.00-6939.77%
NDX210820C129500002021-05-17 12:14AM EDT12,950.00891.601,249.301,257.600.00--10.00%
NDX210820C130000002021-06-09 1:27PM EDT13,000.001,094.701,860.701,872.700.00-220.00%
NDX210820C130250002021-05-17 2:19PM EDT13,025.00754.901,133.201,141.100.00-200.00%
NDX210820C130500002021-06-01 9:48AM EDT13,050.00983.001,563.401,574.800.00-170.00%
NDX210820C130750002021-05-17 12:14AM EDT13,075.00682.000.000.000.00--00.00%
NDX210820C131000002021-05-20 9:33AM EDT13,100.00762.301,144.901,153.100.00--80.00%
NDX210820C131250002021-05-21 10:20AM EDT13,125.00837.001,124.201,132.300.00-110.00%
NDX210820C132000002021-07-19 10:28AM EDT13,200.001,391.901,779.301,794.900.00-1235.78%
NDX210820C132250002021-05-17 2:25PM EDT13,225.00633.10970.30977.900.00--90.00%
NDX210820C132500002021-07-20 10:15AM EDT13,250.001,385.901,729.901,745.800.00-1435.14%
NDX210820C132750002021-05-25 10:13AM EDT13,275.00822.461,194.601,201.400.00-800.00%
NDX210820C133000002021-06-14 3:30PM EDT13,300.00984.861,649.201,662.400.00-1321.61%
NDX210820C133250002021-07-07 9:41AM EDT13,325.001,586.001,656.401,672.100.00-1234.14%
NDX210820C133500002021-05-17 12:14AM EDT13,350.00622.000.000.000.00--00.00%
NDX210820C133750002021-05-27 11:30AM EDT13,375.00731.101,089.001,098.400.00--10.00%
NDX210820C134000002021-07-23 1:17PM EDT13,400.001,725.001,583.401,598.700.00-11133.18%
NDX210820C134250002021-05-17 12:14AM EDT13,425.00586.50861.10868.600.00--10.00%
NDX210820C134500002021-06-24 10:41AM EDT13,450.001,102.951,665.801,681.400.00-1050.87%
NDX210820C134750002021-07-16 2:50PM EDT13,475.001,308.711,489.301,503.000.00-1026.91%
NDX210820C135000002021-07-02 2:30PM EDT13,500.001,292.001,485.601,501.400.00-1631.97%
NDX210820C135250002021-06-03 10:53AM EDT13,525.00521.701,281.801,289.600.00-210.00%
NDX210820C135500002021-07-21 9:52AM EDT13,550.001,249.601,437.101,452.800.00-1331.35%
NDX210820C135750002021-07-09 3:51PM EDT13,575.001,332.201,412.901,428.600.00-3231.06%
NDX210820C136000002021-07-23 11:13AM EDT13,600.001,459.201,388.801,404.400.00-13230.76%
NDX210820C136500002021-05-19 2:04PM EDT13,650.00390.10716.20723.300.00--10.00%
NDX210820C136750002021-06-08 10:58AM EDT13,675.00559.051,170.301,179.100.00-1070.00%
NDX210820C137000002021-07-16 11:41AM EDT13,700.001,113.901,292.401,307.800.00-3629.55%
NDX210820C137250002021-07-02 9:32AM EDT13,725.001,042.601,268.401,283.700.00-1529.25%
NDX210820C137500002021-07-14 3:47PM EDT13,750.001,257.821,244.501,259.700.00-1528.95%
NDX210820C137750002021-07-14 3:47PM EDT13,775.001,235.171,220.601,235.800.00-1428.67%
NDX210820C138000002021-07-08 12:35PM EDT13,800.001,018.411,196.801,211.900.00-21228.38%
NDX210820C138250002021-04-09 2:31PM EDT13,825.00696.70550.60558.300.00-110.00%
NDX210820C138500002021-06-23 2:01PM EDT13,850.00686.051,281.101,297.100.00--143.24%
NDX210820C138750002021-06-21 10:32AM EDT13,875.00556.65984.60994.600.00-120.00%
NDX210820C139000002021-07-08 11:35AM EDT13,900.00911.001,101.901,116.600.00-11027.22%
NDX210820C139250002021-06-21 10:32AM EDT13,925.00524.25944.50954.500.00-170.00%
NDX210820C139500002021-07-07 9:41AM EDT13,950.001,023.001,054.901,069.400.00-1226.66%
NDX210820C139750002021-07-14 10:50AM EDT13,975.001,098.351,031.801,046.100.00-5826.41%
NDX210820C140000002021-07-27 2:14PM EDT14,000.00936.011,008.201,022.400.00-33326.10%
NDX210820C140250002021-06-10 10:09AM EDT14,025.00414.80927.30937.900.00-3413.16%
NDX210820C140500002021-06-25 1:13PM EDT14,050.00564.401,092.501,108.900.00-15039.55%
NDX210820C140750002021-06-21 10:32AM EDT14,075.00428.70810.70819.800.00-330.00%
NDX210820C141000002021-07-23 9:35AM EDT14,100.00918.97915.80929.500.00-18125.04%
NDX210820C141250002021-07-16 2:50PM EDT14,125.00746.15893.00906.500.00-11224.78%
NDX210820C141500002021-07-13 9:34AM EDT14,150.00908.25870.50883.800.00-32624.54%
NDX210820C141750002021-06-17 2:09PM EDT14,175.00424.00674.80685.900.00-1030.00%
NDX210820C142000002021-07-27 10:10AM EDT14,200.00888.20825.00838.100.00-117624.01%
NDX210820C142250002021-07-15 2:56PM EDT14,225.00723.30783.40795.200.00-2821.40%
NDX210820C142500002021-07-12 4:05PM EDT14,250.00703.40780.50793.200.00-22423.52%
NDX210820C142750002021-07-20 10:14AM EDT14,275.00518.10758.30770.800.00-11023.26%
NDX210820C143000002021-07-20 2:28PM EDT14,300.00637.00736.20748.500.00-85623.01%
NDX210820C143250002021-07-28 10:52AM EDT14,325.00810.00714.30726.400.00-21022.76%
NDX210820C143500002021-07-21 1:50PM EDT14,350.00602.50692.50704.400.00-47022.51%
NDX210820C143750002021-07-20 12:48PM EDT14,375.00563.31670.90682.600.00-2222.27%
NDX210820C144000002021-07-30 3:07PM EDT14,400.00650.50649.40660.90-154.50-19.19%18522.02%
NDX210820C144250002021-07-20 3:16PM EDT14,425.00549.00628.10639.400.00-42021.78%
NDX210820C144500002021-07-30 3:07PM EDT14,450.00607.80607.00618.10+113.30+22.91%11321.54%
NDX210820C144750002021-07-22 11:40AM EDT14,475.00577.90586.10596.900.00-11821.30%
NDX210820C145000002021-07-28 10:57AM EDT14,500.00653.85565.30575.900.00-19521.06%
NDX210820C145250002021-07-23 12:45PM EDT14,525.00670.40544.70555.100.00-11820.82%
NDX210820C145500002021-07-28 10:57AM EDT14,550.00612.00524.40534.600.00-11720.60%
NDX210820C145750002021-07-19 2:59PM EDT14,575.00310.80504.20514.200.00-81420.36%
NDX210820C146000002021-07-27 11:42AM EDT14,600.00455.58484.30494.000.00-1012320.12%
NDX210820C146250002021-07-30 12:03PM EDT14,625.00458.14464.60474.10+51.76+12.74%12219.89%
NDX210820C146500002021-07-30 2:48PM EDT14,650.00435.30445.20454.50+46.35+11.92%26719.67%
NDX210820C146750002021-07-23 11:15AM EDT14,675.00507.00426.00435.000.00-23019.43%
NDX210820C147000002021-07-27 12:14PM EDT14,700.00366.60407.10415.900.00-112919.20%
NDX210820C147250002021-07-30 10:27AM EDT14,725.00379.00388.50397.00-8.10-2.09%14218.97%
NDX210820C147500002021-07-30 2:48PM EDT14,750.00361.00370.10378.50-8.10-2.19%15118.75%
NDX210820C147750002021-07-30 3:59PM EDT14,775.00346.00352.10360.20-59.60-14.69%62,97518.53%
NDX210820C148000002021-07-30 9:57AM EDT14,800.00317.23334.50342.30-72.79-18.66%115518.31%
NDX210820C148250002021-07-23 11:21AM EDT14,825.00404.50317.20324.800.00-99918.09%
NDX210820C148300002021-07-30 9:33AM EDT14,830.00273.20313.80321.30+273.20-1-18.04%
NDX210820C148400002021-07-30 9:30AM EDT14,840.00261.30307.00314.40+261.30-2-17.96%
NDX210820C148500002021-07-30 3:54PM EDT14,850.00291.00300.20307.60-71.14-19.64%115017.87%
NDX210820C148600002021-07-30 9:30AM EDT14,860.00248.90293.60300.80+248.90-2-17.78%
NDX210820C148700002021-07-30 11:19AM EDT14,870.00265.30287.00294.10+265.30-5-17.70%
NDX210820C148750002021-07-27 1:05PM EDT14,875.00253.90283.70290.800.00-11517.66%
NDX210820C148800002021-07-30 9:30AM EDT14,880.00236.70280.40287.50+236.70-2-17.62%
NDX210820C148900002021-07-30 9:44AM EDT14,890.00244.90275.50280.60+244.90-4-17.51%
NDX210820C149000002021-07-30 12:19PM EDT14,900.00266.60269.10274.10-67.78-20.27%29017.43%
NDX210820C149250002021-07-30 9:51AM EDT14,925.00233.57253.20258.10-30.13-11.43%11917.22%
NDX210820C149400002021-07-30 10:42AM EDT14,940.00234.40243.80248.70+234.40-3-17.09%
NDX210820C149500002021-07-30 11:08AM EDT14,950.00228.77237.70242.50-57.48-20.08%107917.01%
NDX210820C149600002021-07-30 11:17AM EDT14,960.00212.20231.70236.40+212.20-32-16.92%
NDX210820C149700002021-07-30 12:00PM EDT14,970.00213.10225.70230.40+213.10-1-16.84%
NDX210820C149750002021-07-28 12:17PM EDT14,975.00268.10222.70227.200.00-22716.79%
NDX210820C149900002021-07-30 3:12PM EDT14,990.00211.98214.00218.40+211.98-1-16.67%
NDX210820C150000002021-07-30 3:58PM EDT15,000.00199.97208.20212.60-60.98-23.37%820916.59%
NDX210820C150100002021-07-30 3:12PM EDT15,010.00200.59202.20207.10+200.59-2-16.53%
NDX210820C150250002021-07-30 2:34PM EDT15,025.00183.07194.30198.60-52.33-22.23%43516.40%
NDX210820C150300002021-07-30 10:49AM EDT15,030.00179.00191.20196.00+179.00-1-16.38%
NDX210820C150500002021-07-30 3:58PM EDT15,050.00173.40180.40185.20-44.90-20.57%510216.23%
NDX210820C150750002021-07-30 12:00PM EDT15,075.00157.80167.60172.10-63.50-28.69%43116.04%
NDX210820C151000002021-07-30 9:33AM EDT15,100.00128.00154.70159.30-73.08-36.34%16815.84%
NDX210820C151250002021-07-27 2:16PM EDT15,125.00137.50143.00147.400.00-112415.67%
NDX210820C151500002021-07-30 11:00AM EDT15,150.00118.10131.30135.90-49.95-29.72%25715.50%
NDX210820C151750002021-07-30 11:08AM EDT15,175.00114.88120.50124.80-12.70-9.95%9915.31%
NDX210820C152000002021-07-30 10:49AM EDT15,200.00100.93110.30114.40-41.67-29.22%68515.15%
NDX210820C152250002021-07-27 11:44AM EDT15,225.00105.00100.70104.700.00-92014.99%
NDX210820C152500002021-07-30 3:54PM EDT15,250.0090.5091.7095.60-25.42-21.93%851614.85%
NDX210820C152750002021-07-30 9:38AM EDT15,275.0066.2583.3086.80-40.15-37.73%11714.69%
NDX210820C153000002021-07-30 4:01PM EDT15,300.0078.0076.0078.60-19.20-19.75%14425514.54%
NDX210820C153250002021-07-30 11:51AM EDT15,325.0061.8168.0071.30-26.27-29.83%22514.42%
NDX210820C153500002021-07-30 3:41PM EDT15,350.0056.5061.3064.40-33.84-37.46%24014.30%
NDX210820C153600002021-07-30 3:47PM EDT15,360.0055.4558.8061.80+55.45-6-14.26%
NDX210820C153750002021-07-30 12:42PM EDT15,375.0053.2155.1058.00-21.69-28.96%21814.19%
NDX210820C153800002021-07-30 10:07AM EDT15,380.0053.8553.9056.90+53.85-1-14.17%
NDX210820C154000002021-07-29 10:07AM EDT15,400.0067.9049.4052.300.00-14114.10%
NDX210820C154250002021-07-29 4:01PM EDT15,425.0052.0044.2047.000.00-5015614.01%
NDX210820C154500002021-07-30 12:22PM EDT15,450.0037.6539.5042.20-18.70-33.19%11913.93%
NDX210820C154700002021-07-30 10:30AM EDT15,470.0034.2036.0038.60+34.20-3-13.86%
NDX210820C154750002021-07-26 11:28AM EDT15,475.0089.4035.2037.800.00-13813.85%
NDX210820C155000002021-07-28 12:16PM EDT15,500.0049.3531.3033.900.00-144413.80%
NDX210820C155100002021-07-30 12:32PM EDT15,510.0029.2029.9032.40+29.20-1-13.77%
NDX210820C155250002021-07-30 12:32PM EDT15,525.0027.1528.0030.30-11.55-29.84%13813.74%
NDX210820C155500002021-07-30 3:31PM EDT15,550.0024.7524.8027.10-9.67-28.09%22313.70%
NDX210820C155750002021-07-30 12:53PM EDT15,575.0022.3022.1024.40-8.52-27.64%26713.69%
NDX210820C156000002021-07-30 3:36PM EDT15,600.0018.7319.8021.90-10.79-36.55%42813.68%
NDX210820C156250002021-07-30 3:36PM EDT15,625.0016.7317.5019.60-11.37-40.46%41313.67%
NDX210820C156400002021-07-30 12:32PM EDT15,640.0016.3016.3018.30+16.30-1-13.66%
NDX210820C156500002021-07-30 1:34PM EDT15,650.0016.1815.7017.50-8.87-35.41%102313.65%
NDX210820C156750002021-07-29 11:07AM EDT15,675.0022.3014.0015.800.00-1713.68%
NDX210820C157000002021-07-30 10:39AM EDT15,700.0011.4012.5014.40-8.50-42.71%413713.74%
NDX210820C157250002021-07-26 11:45AM EDT15,725.0037.9511.1013.000.00-375313.77%
NDX210820C157500002021-07-30 12:34PM EDT15,750.0010.5010.0011.70-7.67-42.21%21713.80%
NDX210820C157750002021-07-30 4:07PM EDT15,775.009.959.0010.70-17.29-63.47%21213.87%
NDX210820C158000002021-07-30 4:05PM EDT15,800.009.158.109.70-5.05-35.56%613413.92%
NDX210820C158250002021-07-27 3:54PM EDT15,825.0014.107.308.900.00-21314.01%
NDX210820C158500002021-07-29 10:18AM EDT15,850.009.106.508.200.00-11414.10%
NDX210820C158750002021-07-29 10:18AM EDT15,875.008.305.907.600.00-11114.21%
NDX210820C159000002021-07-29 10:09AM EDT15,900.007.755.407.100.00-110914.34%
NDX210820C159250002021-07-29 10:09AM EDT15,925.007.055.006.600.00-110214.45%
NDX210820C159500002021-07-27 3:54PM EDT15,950.009.204.606.300.00-5614.63%
NDX210820C159750002021-07-27 3:54PM EDT15,975.008.204.205.900.00-6914.76%
NDX210820C160000002021-07-28 10:52AM EDT16,000.008.053.905.600.00-611214.92%
NDX210820C160250002021-07-27 2:55PM EDT16,025.006.753.605.300.00-11515.07%
NDX210820C160500002021-07-28 10:52AM EDT16,050.007.053.305.100.00-787915.26%
NDX210820C160750002021-07-13 12:53PM EDT16,075.0025.403.104.800.00-64215.39%
NDX210820C161000002021-07-30 12:19PM EDT16,100.003.603.004.40-2.66-42.49%12215.46%
NDX210820C161250002021-07-26 1:31PM EDT16,125.009.502.854.200.00-1715.62%
NDX210820C161500002021-07-26 1:31PM EDT16,150.008.802.654.000.00-2415.77%
NDX210820C162000002021-07-30 9:31AM EDT16,200.002.502.303.60-0.78-23.78%11516.06%
NDX210820C163000002021-07-28 3:52PM EDT16,300.003.291.703.000.00-101716.68%
NDX210820C163250002021-07-27 11:08AM EDT16,325.003.801.602.850.00-1316.81%
NDX210820C163500002021-07-30 3:21PM EDT16,350.001.971.452.75-1.38-41.19%252816.98%
NDX210820C163750002021-07-20 11:22AM EDT16,375.002.951.352.650.00-6917.15%
NDX210820C164000002021-07-28 3:52PM EDT16,400.002.621.252.500.00-104017.26%
NDX210820C164500002021-07-23 9:57AM EDT16,450.002.731.052.300.00-1617.57%
NDX210820C165000002021-07-30 11:55AM EDT16,500.001.210.902.10-0.84-40.98%14217.84%
NDX210820C165500002021-07-21 11:59AM EDT16,550.001.870.751.950.00--118.16%
NDX210820C165750002021-07-06 3:51PM EDT16,575.009.300.701.850.00--618.27%
NDX210820C166000002021-07-27 12:49PM EDT16,600.001.830.601.250.00-72317.68%
NDX210820C166500002021-07-22 3:12PM EDT16,650.001.670.501.650.00-41518.71%
NDX210820C166750002021-07-27 10:56AM EDT16,675.001.790.451.550.00-4418.81%
NDX210820C167000002021-07-22 10:09AM EDT16,700.001.800.401.500.00-101618.96%
NDX210820C167250002021-07-08 9:31AM EDT16,725.008.800.351.450.00--119.11%
NDX210820C167500002021-07-19 12:11AM EDT16,750.003.130.301.400.00--619.26%
NDX210820C168000002021-07-08 9:32AM EDT16,800.008.100.251.300.00-141719.54%
NDX210820C168750002021-07-08 9:31AM EDT16,875.007.400.151.150.00--119.93%
NDX210820C169000002021-07-20 11:22AM EDT16,900.001.170.101.100.00-101620.05%
NDX210820C169500002021-07-23 9:57AM EDT16,950.001.050.051.050.00-11020.38%
NDX210820C170000002021-07-27 3:56PM EDT17,000.001.060.000.950.00-22820.59%
NDX210820C171000002021-07-22 9:37AM EDT17,100.000.830.000.850.00-23621.18%
NDX210820C171250002021-07-29 12:42PM EDT17,125.000.600.000.800.00-54421.26%
NDX210820C172000002021-07-23 12:30PM EDT17,200.001.150.000.750.00-2421.73%
NDX210820C172500002021-07-20 2:26PM EDT17,250.000.500.000.700.00-151721.99%
NDX210820C173000002021-05-17 9:30AM EDT17,300.008.402.953.500.00-1226.78%
NDX210820C173250002021-07-21 11:16AM EDT17,325.000.530.000.650.00--122.42%
NDX210820C174000002021-07-19 1:52PM EDT17,400.000.500.000.600.00--1622.83%
NDX210820C175000002021-07-30 2:20PM EDT17,500.000.260.050.60-0.19-42.22%2723.62%
NDX210820C176000002021-06-21 10:19AM EDT17,600.001.380.100.600.00--524.38%
NDX210820C177000002021-07-30 2:20PM EDT17,700.000.230.000.55-1.60-87.43%4524.94%
NDX210820C177250002021-07-20 10:14AM EDT17,725.000.420.000.550.00-444425.14%
NDX210820C178000002021-07-30 2:21PM EDT17,800.000.230.000.55-0.50-68.49%2925.70%
NDX210820C178500002021-07-28 1:47PM EDT17,850.000.100.000.100.00-21922.68%
NDX210820C180000002021-07-30 2:21PM EDT18,000.000.240.000.55-1.21-83.45%44827.18%
NDX210820C190000002021-07-28 1:47PM EDT19,000.000.100.000.400.00-21233.34%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210820P090000002021-07-29 4:09PM EDT9,000.000.250.250.900.00-614970.76%
NDX210820P091000002021-07-27 4:10PM EDT9,100.001.500.000.950.00-184468.24%
NDX210820P092000002021-07-19 3:46PM EDT9,200.004.130.001.000.00-353567.11%
NDX210820P093000002021-07-19 1:37PM EDT9,300.003.600.001.050.00-252565.97%
NDX210820P094000002021-06-22 4:13PM EDT9,400.0011.701.101.750.00-5470.58%
NDX210820P095000002021-07-30 2:22PM EDT9,500.000.680.101.15-1.02-60.00%182264.14%
NDX210820P096000002021-07-09 9:30AM EDT9,600.005.500.101.200.00-1162.96%
NDX210820P098000002021-07-27 11:58AM EDT9,800.002.450.251.350.00-101161.33%
NDX210820P099000002021-07-27 12:18PM EDT9,900.002.640.301.450.00-55260.45%
NDX210820P100000002021-07-30 2:22PM EDT10,000.000.820.351.10-2.03-71.23%934458.09%
NDX210820P101000002021-07-26 10:12AM EDT10,100.001.950.451.650.00-13758.70%
NDX210820P102000002021-07-21 10:54AM EDT10,200.004.170.501.750.00-41457.70%
NDX210820P103000002021-07-29 1:50PM EDT10,300.000.910.651.850.00-101556.92%
NDX210820P104000002021-07-30 2:22PM EDT10,400.001.420.752.00-6.23-81.44%184656.07%
NDX210820P105000002021-07-30 3:25PM EDT10,500.001.580.952.10-0.94-37.30%617655.27%
NDX210820P106000002021-05-12 2:57PM EDT10,600.00147.4028.1029.700.00-5679.32%
NDX210820P107000002021-07-23 11:37AM EDT10,700.003.591.202.400.00-23153.46%
NDX210820P108000002021-07-27 1:24PM EDT10,800.005.901.352.600.00-87752.61%
NDX210820P109000002021-07-30 2:22PM EDT10,900.002.141.502.80-1.46-40.56%92951.72%
NDX210820P110000002021-07-27 10:38AM EDT11,000.005.101.702.950.00-16950.78%
NDX210820P110250002021-07-08 9:30AM EDT11,025.0019.901.703.000.00-1850.50%
NDX210820P110500002021-07-30 2:42PM EDT11,050.002.251.753.10-1.45-39.19%6750.33%
NDX210820P111000002021-07-28 12:55PM EDT11,100.003.871.903.200.00-515451.22%
NDX210820P111250002021-05-17 9:43AM EDT11,125.00141.0040.4042.100.00--374.52%
NDX210820P111500002021-07-23 3:43PM EDT11,150.004.352.003.300.00-11050.71%
NDX210820P111750002021-07-09 9:30AM EDT11,175.0018.002.053.400.00-7750.53%
NDX210820P112000002021-07-28 11:36AM EDT11,200.005.002.103.400.00-49250.19%
NDX210820P112500002021-07-28 2:55PM EDT11,250.003.602.253.500.00-15149.66%
NDX210820P112750002021-06-18 2:53PM EDT11,275.0051.9010.7012.000.00-505157.57%
NDX210820P113000002021-06-14 12:54PM EDT11,300.0045.5510.5011.700.00-21856.99%
NDX210820P113250002021-07-23 1:36PM EDT11,325.005.312.453.700.00-16648.94%
NDX210820P113500002021-06-16 12:50PM EDT11,350.0050.5611.4012.600.00-1156.86%
NDX210820P113750002021-07-28 2:56PM EDT11,375.004.102.553.900.00-1048.55%
NDX210820P114000002021-07-16 11:56AM EDT11,400.0011.502.653.900.00-11748.20%
NDX210820P114250002021-06-24 3:56PM EDT11,425.0031.804.705.700.00-1350.18%
NDX210820P114500002021-06-29 10:18AM EDT11,450.0025.902.903.700.00-475547.21%
NDX210820P115000002021-07-30 2:22PM EDT11,500.003.632.904.20-2.87-44.15%1415147.24%
NDX210820P115250002021-06-17 12:01PM EDT11,525.0052.3013.0014.300.00--355.19%
NDX210820P115500002021-07-29 9:38AM EDT11,550.004.033.004.400.00-2446.81%
NDX210820P115750002021-06-22 2:30PM EDT11,575.0045.357.208.200.00-2350.01%
NDX210820P116000002021-07-29 11:48AM EDT11,600.003.993.204.500.00-5511046.24%
NDX210820P116250002021-07-01 9:49AM EDT11,625.0025.603.304.600.00-1446.02%
NDX210820P116500002021-06-07 9:31AM EDT11,650.0061.7020.3021.800.00-31057.13%
NDX210820P116750002021-07-13 2:10PM EDT11,675.0016.503.404.800.00-3745.57%
NDX210820P117000002021-07-30 10:04AM EDT11,700.004.673.504.90+0.22+4.94%43245.34%
NDX210820P117500002021-07-28 11:27AM EDT11,750.007.503.705.000.00-21344.75%
NDX210820P118000002021-07-28 11:27AM EDT11,800.007.803.905.200.00-83944.28%
NDX210820P118250002021-07-09 1:39PM EDT11,825.0022.653.905.300.00-1144.04%
NDX210820P118500002021-07-27 3:07PM EDT11,850.0010.004.005.400.00-1343.80%
NDX210820P118750002021-06-23 3:05PM EDT11,875.0048.706.707.800.00-1245.68%
NDX210820P119000002021-07-27 3:36PM EDT11,900.0011.344.205.600.00-16243.31%
NDX210820P119250002021-06-16 12:35PM EDT11,925.0076.3517.9019.300.00-152551.46%
NDX210820P119500002021-07-23 12:41PM EDT11,950.008.544.405.800.00-62942.81%
NDX210820P119750002021-06-22 9:35AM EDT11,975.0060.6010.1012.000.00-1947.16%
NDX210820P120000002021-07-28 11:36AM EDT12,000.008.904.606.000.00-21,00542.30%
NDX210820P120250002021-06-17 12:37PM EDT12,025.0079.1019.5020.900.00-1450.57%
NDX210820P120500002021-07-19 10:36AM EDT12,050.0030.634.906.300.00-51741.87%
NDX210820P120750002021-06-24 9:42AM EDT12,075.0048.907.808.900.00-4643.61%
NDX210820P121000002021-07-30 2:22PM EDT12,100.006.205.106.60-1.15-15.65%74141.43%
NDX210820P121250002021-07-29 11:32AM EDT12,125.006.385.306.700.00-4741.17%
NDX210820P121500002021-07-15 2:56PM EDT12,150.0020.105.406.900.00-11140.98%
NDX210820P121750002021-07-29 10:29AM EDT12,175.006.435.507.000.00-11440.71%
NDX210820P122000002021-07-29 10:29AM EDT12,200.006.605.707.200.00-14740.52%
NDX210820P122250002021-07-30 12:02PM EDT12,225.007.435.807.40+0.50+7.22%22540.32%
NDX210820P122500002021-07-20 3:24PM EDT12,250.0020.956.007.500.00-17140.04%
NDX210820P122750002021-07-20 12:47PM EDT12,275.0022.756.107.700.00-151139.84%
NDX210820P123000002021-07-23 10:00AM EDT12,300.0011.736.307.900.00-15039.63%
NDX210820P123250002021-07-29 2:08PM EDT12,325.007.356.508.100.00-2239.42%
NDX210820P123500002021-07-06 3:06PM EDT12,350.0034.956.608.200.00-18039.13%
NDX210820P123750002021-07-12 2:54PM EDT12,375.0027.916.808.400.00-74038.91%
NDX210820P124000002021-07-12 2:54PM EDT12,400.0028.397.008.600.00-77638.69%
NDX210820P124250002021-07-21 1:50PM EDT12,425.0020.777.108.700.00-2838.40%
NDX210820P124500002021-07-06 3:06PM EDT12,450.0027.157.308.900.00-1238.17%
NDX210820P124750002021-07-29 2:08PM EDT12,475.008.357.509.100.00-611137.94%
NDX210820P125000002021-07-30 2:28PM EDT12,500.008.977.709.30+0.32+3.70%1214437.70%
NDX210820P125250002021-07-21 10:20AM EDT12,525.0023.907.909.500.00-11437.46%
NDX210820P125500002021-07-26 3:18PM EDT12,550.0011.458.109.800.00-152837.28%
NDX210820P125750002021-07-01 11:27AM EDT12,575.0055.558.3010.000.00-12337.04%
NDX210820P126000002021-07-28 11:19AM EDT12,600.0014.048.5010.200.00-35136.79%
NDX210820P126250002021-07-06 9:50AM EDT12,625.0029.908.7010.400.00-44036.53%
NDX210820P126500002021-07-23 10:53AM EDT12,650.0014.709.0010.700.00-11236.34%
NDX210820P126750002021-07-30 12:33PM EDT12,675.0010.769.2010.90+0.66+6.53%11736.08%
NDX210820P127000002021-07-30 3:47PM EDT12,700.0010.709.5011.20-5.52-34.03%238535.87%
NDX210820P127250002021-07-29 10:01AM EDT12,725.0011.119.7011.500.00-4735.66%
NDX210820P127500002021-07-28 1:32PM EDT12,750.0015.9810.0011.700.00-13335.39%
NDX210820P127750002021-07-08 10:22AM EDT12,775.0064.6010.3012.000.00-12435.17%
NDX210820P128000002021-07-23 2:55PM EDT12,800.0015.2510.6012.200.00-55834.90%
NDX210820P128250002021-07-29 10:09AM EDT12,825.0012.1010.8012.600.00-5934.71%
NDX210820P128500002021-07-29 10:09AM EDT12,850.0012.4011.1012.900.00-122234.48%
NDX210820P128750002021-07-16 11:16AM EDT12,875.0039.5011.4013.200.00-2434.24%
NDX210820P129000002021-07-26 11:41AM EDT12,900.0015.9611.7013.500.00-46134.00%
NDX210820P129250002021-06-11 11:35AM EDT12,925.00172.8449.4051.300.00-1244.22%
NDX210820P129500002021-07-28 3:18PM EDT12,950.0014.9312.3014.100.00-1433.51%
NDX210820P129750002021-07-27 12:14PM EDT12,975.0028.7812.7014.400.00-1533.26%
NDX210820P130000002021-07-30 3:47PM EDT13,000.0014.3013.0014.70+1.11+8.42%2226933.00%
NDX210820P130250002021-07-27 10:54AM EDT13,025.0025.2013.3015.100.00-72832.78%
NDX210820P130500002021-07-29 3:28PM EDT13,050.0014.8113.7015.400.00-611832.52%
NDX210820P130750002021-07-27 11:57AM EDT13,075.0030.4714.1015.800.00-31232.29%
NDX210820P131000002021-07-29 12:17PM EDT13,100.0014.7014.4016.200.00-110032.06%
NDX210820P131250002021-07-27 11:57AM EDT13,125.0032.0314.8016.600.00-31131.82%
NDX210820P131500002021-07-29 1:53PM EDT13,150.0015.2015.2017.000.00-11431.58%
NDX210820P131750002021-07-29 10:48AM EDT13,175.0016.3715.6017.40-100.53-86.00%61031.34%
NDX210820P132000002021-07-29 11:48AM EDT13,200.0016.4216.0017.800.00-257231.09%
NDX210820P132250002021-07-29 10:52AM EDT13,225.0017.0016.5018.300.00-21330.87%
NDX210820P132500002021-07-29 3:27PM EDT13,250.0017.7416.9018.800.00-1413530.64%
NDX210820P132750002021-07-28 11:59AM EDT13,275.0024.7017.4019.200.00-154030.38%
NDX210820P133000002021-07-30 9:30AM EDT13,300.0023.4017.9019.70+4.10+21.24%313830.14%
NDX210820P133250002021-07-30 3:54PM EDT13,325.0021.0018.4020.30+2.20+11.70%634029.93%
NDX210820P133500002021-07-29 10:00AM EDT13,350.0020.3018.9020.800.00-2929.68%
NDX210820P133750002021-07-27 3:14PM EDT13,375.0036.1619.5021.300.00-1529.43%
NDX210820P134000002021-07-30 4:05PM EDT13,400.0021.3520.0022.00+1.20+5.96%25129.23%
NDX210820P134250002021-07-30 4:07PM EDT13,425.0021.5020.6022.60+0.50+2.38%24328.99%
NDX210820P134500002021-07-30 11:05AM EDT13,450.0024.9521.2023.10-4.59-15.54%12028.73%
NDX210820P134750002021-07-29 3:30PM EDT13,475.0022.7021.9023.800.00-51028.51%
NDX210820P135000002021-07-30 10:28AM EDT13,500.0026.2522.5024.50+3.55+15.64%1117028.28%
NDX210820P135250002021-07-30 9:35AM EDT13,525.0030.0523.1025.20+5.45+22.15%11728.05%
NDX210820P135500002021-07-28 9:37AM EDT13,550.0038.2023.8025.900.00-21227.81%
NDX210820P135750002021-07-30 3:41PM EDT13,575.0025.8024.5026.60+1.00+4.03%53827.57%
NDX210820P136000002021-07-30 3:36PM EDT13,600.0026.4525.3027.40+1.55+6.22%316727.34%
NDX210820P136250002021-07-20 10:00AM EDT13,625.00106.5526.1028.100.00-41727.08%
NDX210820P136500002021-07-30 3:49PM EDT13,650.0028.9027.0029.00-15.60-35.06%31526.86%
NDX210820P136750002021-07-30 2:58PM EDT13,675.0029.8727.8030.00-7.63-20.35%102226.66%
NDX210820P137000002021-07-30 3:47PM EDT13,700.0030.8028.8030.90-16.50-34.88%514226.43%
NDX210820P137250002021-07-27 10:40AM EDT13,725.0053.0029.8031.700.00-32826.17%
NDX210820P137500002021-07-30 12:42PM EDT13,750.0032.7030.8032.70-7.35-18.35%53325.94%
NDX210820P137750002021-07-30 2:58PM EDT13,775.0033.9431.9034.00+4.11+13.78%101325.76%
NDX210820P138000002021-07-30 12:42PM EDT13,800.0034.9533.0034.90+4.12+13.36%1345125.50%
NDX210820P138250002021-07-30 11:05AM EDT13,825.0040.0534.2036.30-6.03-13.09%12725.32%
NDX210820P138500002021-07-30 1:10PM EDT13,850.0036.4935.4037.40-8.41-18.73%62625.08%
NDX210820P138750002021-07-27 10:15AM EDT13,875.0059.0036.7038.600.00-3724.85%
NDX210820P139000002021-07-29 4:01PM EDT13,900.0037.3538.1039.900.00-1042524.63%
NDX210820P139250002021-07-23 10:29AM EDT13,925.0059.0039.5041.300.00-1824.41%
NDX210820P139500002021-07-29 1:28PM EDT13,950.0036.9540.9042.800.00-51624.20%
NDX210820P139750002021-07-30 2:54PM EDT13,975.0044.2542.5044.40+4.81+12.20%48424.00%
NDX210820P140000002021-07-30 2:54PM EDT14,000.0045.9544.1046.00+3.10+7.23%1824523.78%
NDX210820P140250002021-07-28 10:13AM EDT14,025.0060.1045.7047.800.00-62523.59%
NDX210820P140500002021-07-29 1:51PM EDT14,050.0042.3947.5049.600.00-82523.38%
NDX210820P140750002021-07-27 2:30PM EDT14,075.0086.6049.4051.600.00-15616223.19%
NDX210820P141000002021-07-30 1:55PM EDT14,100.0052.5051.3053.50-0.33-0.62%322522.98%
NDX210820P141250002021-07-29 10:01AM EDT14,125.0052.4053.4055.500.00-13522.76%
NDX210820P141500002021-07-29 4:01PM EDT14,150.0054.3355.5058.100.00-43022.61%
NDX210820P141750002021-07-29 10:04AM EDT14,175.0055.8057.7060.300.00-14022.40%
NDX210820P142000002021-07-30 10:25AM EDT14,200.0066.9860.1062.30+14.28+27.10%16622.15%
NDX210820P142250002021-07-30 12:42PM EDT14,225.0065.4562.5064.80-13.25-16.84%14521.95%
NDX210820P142500002021-07-30 12:42PM EDT14,250.0068.0965.0067.40+3.69+5.73%13821.75%
NDX210820P142750002021-07-29 10:25AM EDT14,275.0062.2667.7070.100.00-193021.54%
NDX210820P143000002021-07-30 10:25AM EDT14,300.0078.3370.5073.00+17.01+27.74%16121.35%
NDX210820P143250002021-07-30 10:11AM EDT14,325.0075.6773.5076.10+8.67+12.94%12521.16%
NDX210820P143500002021-07-30 3:57PM EDT14,350.0085.1576.5079.20+10.16+13.55%615320.95%
NDX210820P143750002021-07-30 4:09PM EDT14,375.0082.0079.8082.60-15.48-15.88%43220.77%
NDX210820P144000002021-07-30 3:31PM EDT14,400.0084.9683.1086.00+0.56+0.66%26020.56%
NDX210820P144250002021-07-29 2:29PM EDT14,425.0074.4386.7089.600.00-13620.36%
NDX210820P144500002021-07-30 12:02PM EDT14,450.0098.2690.4093.40+10.78+12.32%214320.16%
NDX210820P144750002021-07-30 10:58AM EDT14,475.00102.6094.3097.50+18.20+21.56%62119.98%
NDX210820P145000002021-07-30 3:57PM EDT14,500.00109.1598.30101.90+12.15+12.53%1348619.80%
NDX210820P145250002021-07-30 10:16AM EDT14,525.00105.90102.60106.20+6.20+6.22%72219.59%
NDX210820P145300002021-07-30 3:39PM EDT14,530.00106.90103.50106.90+106.90-5-19.54%
NDX210820P145400002021-07-30 2:58PM EDT14,540.00110.00105.30108.80+110.00-3-19.46%
NDX210820P145500002021-07-30 1:55PM EDT14,550.00109.04107.10110.90+2.32+2.17%83119.41%
NDX210820P145700002021-07-30 3:50PM EDT14,570.00118.50110.90114.80+118.50-6-19.26%
NDX210820P145750002021-07-30 10:58AM EDT14,575.00121.50111.80115.70+11.90+10.86%32419.21%
NDX210820P146000002021-07-30 12:02PM EDT14,600.00126.28116.70120.70-16.45-11.53%65119.01%
NDX210820P146250002021-07-30 9:30AM EDT14,625.00156.80121.80125.80-17.70-10.14%103118.80%
NDX210820P146400002021-07-30 3:53PM EDT14,640.00131.80125.00129.20+131.80-1-18.69%
NDX210820P146500002021-07-30 9:30AM EDT14,650.00155.10127.20131.40+46.38+42.66%119018.61%
NDX210820P146700002021-07-30 3:53PM EDT14,670.00138.70131.70136.00+138.70-1-18.45%
NDX210820P146750002021-07-27 3:31PM EDT14,675.00191.10132.90137.300.00-82318.42%
NDX210820P147000002021-07-30 12:18PM EDT14,700.00144.35139.00143.20-21.63-13.03%316418.21%
NDX210820P147100002021-07-30 9:37AM EDT14,710.00165.00141.40145.60+165.00-2-18.12%
NDX210820P147200002021-07-30 3:47PM EDT14,720.00154.55143.90148.20+154.55-7-18.05%
NDX210820P147250002021-07-30 12:11PM EDT14,725.00158.60145.20149.40+19.40+13.94%52818.00%
NDX210820P147300002021-07-30 12:02PM EDT14,730.00157.40146.40150.70+157.40-1-17.96%
NDX210820P147500002021-07-30 2:39PM EDT14,750.00166.33151.70156.00+33.23+24.97%54617.80%
NDX210820P147600002021-07-30 12:11PM EDT14,760.00168.40154.40158.70+168.40-2-17.72%
NDX210820P147700002021-07-30 12:11PM EDT14,770.00171.30157.20161.40+171.30-4-17.63%
NDX210820P147750002021-07-29 1:44PM EDT14,775.00133.80158.60162.800.00-23417.59%
NDX210820P147800002021-07-30 12:11PM EDT14,780.00174.30160.00164.20+174.30-3-17.55%
NDX210820P148000002021-07-29 2:21PM EDT14,800.00142.50165.80170.000.00-34017.39%
NDX210820P148100002021-07-30 9:32AM EDT14,810.00201.10168.80173.00+201.10-3-17.31%
NDX210820P148200002021-07-30 9:31AM EDT14,820.00198.70171.90176.00+198.70-2-17.23%
NDX210820P148250002021-07-29 1:38PM EDT14,825.00144.80173.40177.500.00-21717.18%
NDX210820P148400002021-07-30 9:37AM EDT14,840.00205.30178.20182.20+205.30-2-17.06%
NDX210820P148500002021-07-30 11:39AM EDT14,850.00209.55181.40185.40-23.65-10.14%11916.98%
NDX210820P148750002021-07-29 3:55PM EDT14,875.00167.00189.70193.700.00-18716.78%
NDX210820P149000002021-07-30 1:05PM EDT14,900.00198.30198.40202.30+7.10+3.71%83716.57%
NDX210820P149250002021-07-28 3:03PM EDT14,925.00207.10207.40211.400.00-41616.37%
NDX210820P149500002021-07-30 12:18PM EDT14,950.00224.00216.80220.80+40.00+21.74%113016.17%
NDX210820P149600002021-07-30 11:15AM EDT14,960.00243.22220.70224.80+243.22-30-16.09%
NDX210820P149750002021-07-27 12:20PM EDT14,975.00340.97226.70232.000.00-42016.06%
NDX210820P149800002021-07-30 1:01PM EDT14,980.00231.00228.80233.00+231.00-1-15.94%
NDX210820P150000002021-07-30 3:02PM EDT15,000.00243.60237.10241.60+10.99+4.72%1420615.80%
NDX210820P150250002021-07-30 9:35AM EDT15,025.00282.00248.10252.50-83.85-22.92%21515.60%
NDX210820P150300002021-07-30 9:36AM EDT15,030.00283.40249.00256.70+283.40-1-15.71%
NDX210820P150500002021-07-29 4:01PM EDT15,050.00229.10258.10265.100.00-21615.50%
NDX210820P150750002021-07-29 12:33PM EDT15,075.00225.50269.90276.900.00-83615.30%
NDX210820P151000002021-07-30 9:43AM EDT15,100.00307.80282.20290.70+39.30+14.64%16415.21%
NDX210820P151250002021-07-26 3:44PM EDT15,125.00257.50295.10303.900.00-281115.04%
NDX210820P151500002021-07-28 2:20PM EDT15,150.00309.40308.50316.400.00-1914.77%
NDX210820P151750002021-07-27 10:01AM EDT15,175.00313.10322.50331.600.00-1514.68%
NDX210820P152000002021-07-30 10:41AM EDT15,200.00355.00337.00345.60+60.80+20.67%93914.45%
NDX210820P152250002021-07-27 9:35AM EDT15,225.00323.50352.40362.600.00-1114.42%
NDX210820P152500002021-07-27 11:41AM EDT15,250.00502.50367.80378.500.00-4414.26%
NDX210820P152750002021-06-30 12:24PM EDT15,275.00820.85384.10395.200.00--114.12%
NDX210820P153000002021-07-23 11:32AM EDT15,300.00371.80401.00410.900.00-2313.85%
NDX210820P153250002021-07-20 10:15AM EDT15,325.00797.10418.40430.200.00-1113.86%
NDX210820P153400002021-07-30 9:31AM EDT15,340.00478.50429.30439.80+478.50-1-13.66%
NDX210820P153500002021-07-30 9:36AM EDT15,350.00483.70436.60448.70+112.70+30.38%1113.75%
NDX210820P153750002021-07-19 12:12AM EDT15,375.00642.70455.10466.000.00--113.48%
NDX210820P153800002021-07-30 9:31AM EDT15,380.00510.50458.60471.30+510.50-1-13.60%
NDX210820P154000002021-07-27 11:41AM EDT15,400.00606.60474.10485.400.00-1013.36%
NDX210820P154250002021-07-27 11:44AM EDT15,425.00636.20493.70505.300.00-2213.26%
NDX210820P154500002021-07-28 10:57AM EDT15,450.00473.21513.70527.400.00-1313.36%
NDX210820P155000002021-07-28 10:57AM EDT15,500.00510.85554.90569.300.00-1313.19%
NDX210820P155250002021-07-30 9:35AM EDT15,525.00634.20576.50589.40+146.68+30.09%1212.90%
NDX210820P155500002021-07-29 12:23PM EDT15,550.00507.81598.20611.40+507.81--212.83%
NDX210820P155750002021-07-27 10:00AM EDT15,575.00576.90620.30635.200.00-1113.02%
NDX210820P157000002021-07-19 12:12AM EDT15,700.001,017.80735.10750.700.00--012.87%
NDX210820P157500002021-07-26 10:11AM EDT15,750.00686.30782.20797.800.00--112.72%
NDX210820P157750002021-07-27 9:35AM EDT15,775.00734.80806.10822.100.00-1112.80%
NDX210820P158500002021-07-19 12:12AM EDT15,850.001,160.10878.50892.900.00--011.84%
NDX210820P160000002021-07-12 10:02AM EDT16,000.001,204.651,025.401,040.200.00-669.85%
NDX210820P162000002021-06-08 12:21PM EDT16,200.002,415.771,501.701,511.600.00-1150.24%
NDX210820P165750002021-06-24 1:46PM EDT16,575.002,231.001,471.601,487.700.00--10.00%
NDX210820P167000002021-06-14 3:50PM EDT16,700.002,619.901,794.101,809.500.00-2237.48%
NDX210820P168000002021-06-18 1:36PM EDT16,800.002,712.982,124.902,141.500.00-2163.54%
NDX210820P168750002021-07-08 9:48AM EDT16,875.002,317.101,896.101,912.500.00--10.00%
NDX210820P169000002021-03-15 12:06AM EDT16,900.003,989.000.000.000.00--00.00%
NDX210820P170000002021-07-19 12:12AM EDT17,000.002,185.252,021.002,038.200.00--60.00%