New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,128.20+129.90 (+0.93%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C070000002021-05-28 3:10PM EDT7,000.006,719.450.000.000.00-300.00%
NDX210917C071000002020-10-07 11:35AM EDT7,100.004,494.005,001.805,096.400.00-120.00%
NDX210917C075000002021-01-08 10:31AM EDT7,500.005,556.006,129.406,153.900.00-270.00%
NDX210917C076000002020-12-08 2:24PM EDT7,600.005,090.655,352.005,402.000.00-570.00%
NDX210917C077000002021-01-08 10:31AM EDT7,700.005,366.905,938.505,962.900.00-130.00%
NDX210917C080000002020-11-16 1:07AM EDT8,000.004,036.004,466.304,512.000.00--10.00%
NDX210917C081000002020-11-16 1:07AM EDT8,100.003,948.004,375.404,421.000.00--10.00%
NDX210917C083000002020-11-16 1:07AM EDT8,300.003,838.004,194.704,239.600.00--10.00%
NDX210917C089000002020-12-17 10:55AM EDT8,900.004,036.174,015.004,065.000.00--30.00%
NDX210917C090000002020-12-17 10:55AM EDT9,000.003,947.873,926.003,976.000.00--30.00%
NDX210917C095750002020-09-30 2:58PM EDT9,575.002,464.002,149.302,185.300.00--10.00%
NDX210917C100000002020-09-21 12:02AM EDT10,000.001,850.742,309.002,359.000.00--40.00%
NDX210917C102000002021-04-19 12:12AM EDT10,200.003,711.200.000.000.00--00.00%
NDX210917C108000002020-09-08 11:31AM EDT10,800.001,692.461,707.901,749.600.00-770.00%
NDX210917C110000002020-11-02 5:05PM EDT11,000.001,238.002,029.802,062.600.00--30.00%
NDX210917C115250002021-06-08 9:47AM EDT11,525.002,493.250.000.000.00--00.00%
NDX210917C115500002021-06-08 9:47AM EDT11,550.002,470.240.000.000.00--00.00%
NDX210917C116000002020-10-28 2:58PM EDT11,600.001,070.001,446.301,487.600.00--100.00%
NDX210917C117000002021-02-25 1:05PM EDT11,700.001,953.601,673.801,699.100.00--10.00%
NDX210917C118000002020-09-21 12:02AM EDT11,800.001,070.101,214.801,233.500.00--30.00%
NDX210917C118500002020-09-01 9:46AM EDT11,850.001,625.001,151.001,197.300.00--30.00%
NDX210917C119000002020-09-01 9:46AM EDT11,900.001,596.001,126.301,172.300.00--10.00%
NDX210917C119250002021-03-31 12:38PM EDT11,925.001,654.782,178.402,191.400.00-110.00%
NDX210917C119750002021-03-31 12:38PM EDT11,975.001,617.232,136.002,149.000.00-110.00%
NDX210917C120000002020-11-18 3:41PM EDT12,000.001,087.501,536.701,568.300.00--80.00%
NDX210917C120500002021-02-25 4:47PM EDT12,050.001,622.601,416.001,440.700.00--20.00%
NDX210917C121250002021-02-23 10:30AM EDT12,125.001,674.501,242.701,284.700.00--20.00%
NDX210917C121500002021-04-21 9:40AM EDT12,150.001,911.100.000.000.00--50.00%
NDX210917C121750002021-04-22 1:54PM EDT12,175.001,890.671,557.401,566.900.00-130.00%
NDX210917C122000002020-10-19 4:37PM EDT12,200.001,177.00967.40992.000.00--00.00%
NDX210917C122500002020-09-03 10:18AM EDT12,250.001,430.00841.60889.500.00--30.00%
NDX210917C123000002020-12-15 12:28PM EDT12,300.001,210.001,445.201,474.300.00--40.00%
NDX210917C123500002021-02-25 3:46PM EDT12,350.001,472.001,207.401,231.600.00--10.00%
NDX210917C124500002021-03-04 5:00PM EDT12,450.001,060.001,354.901,393.300.00-20200.00%
NDX210917C125000002020-10-16 11:15AM EDT12,500.001,031.00822.10854.500.00-550.00%
NDX210917C125500002021-03-04 3:06PM EDT12,550.00970.001,283.601,320.900.00-110.00%
NDX210917C125750002020-09-03 2:31PM EDT12,575.001,133.00717.20764.100.00--30.00%
NDX210917C126250002021-02-25 3:32PM EDT12,625.001,318.601,027.901,051.600.00--10.00%
NDX210917C127500002020-09-03 10:17AM EDT12,750.001,185.00655.70702.000.00--10.00%
NDX210917C127750002020-09-02 11:54AM EDT12,775.001,220.10647.30693.500.00--20.00%
NDX210917C128000002020-09-02 11:54AM EDT12,800.001,210.30638.90685.000.00-230.00%
NDX210917C128500002021-03-30 12:40PM EDT12,850.00852.971,481.601,497.600.00-4524.59%
NDX210917C128750002020-09-02 11:54AM EDT12,875.001,174.60614.20659.900.00--10.00%
NDX210917C129000002020-09-02 11:54AM EDT12,900.001,159.80606.10651.800.00--30.00%
NDX210917C129250002021-02-23 10:30AM EDT12,925.001,168.90771.30778.800.00--10.00%
NDX210917C129500002020-09-02 11:54AM EDT12,950.001,136.70590.10635.700.00--20.00%
NDX210917C129750002020-09-02 11:45AM EDT12,975.001,119.70582.20627.700.00--10.00%
NDX210917C130000002021-05-21 12:09PM EDT13,000.00956.500.000.000.00-100.00%
NDX210917C130250002021-05-17 10:49AM EDT13,025.00868.740.000.000.00--00.00%
NDX210917C130500002021-05-20 9:52AM EDT13,050.00933.300.000.000.00--00.00%
NDX210917C130750002020-09-21 3:31PM EDT13,075.00413.00643.00693.000.00--100.00%
NDX210917C131000002021-05-17 9:32AM EDT13,100.00733.250.000.000.00-100.00%
NDX210917C131250002021-05-19 10:36AM EDT13,125.00734.700.000.000.00--00.00%
NDX210917C131500002020-11-16 10:32AM EDT13,150.00557.00703.70738.200.00-110.00%
NDX210917C131750002020-09-02 11:54AM EDT13,175.001,035.10522.70564.300.00--10.00%
NDX210917C132000002021-05-17 9:32AM EDT13,200.00676.250.000.000.00-100.00%
NDX210917C132250002020-11-16 10:32AM EDT13,225.00531.00672.60706.300.00-110.00%
NDX210917C132500002021-03-17 2:51PM EDT13,250.00930.501,271.101,278.000.00--127.28%
NDX210917C132750002021-05-17 10:49AM EDT13,275.00716.030.000.000.00--00.00%
NDX210917C133000002021-05-11 9:32AM EDT13,300.00644.40935.80944.200.00-1014.37%
NDX210917C133250002020-10-09 11:03AM EDT13,325.00586.10574.10669.000.00-110.00%
NDX210917C133500002020-09-02 11:54AM EDT13,350.00961.10473.20515.100.00--10.00%
NDX210917C133750002021-05-27 9:36AM EDT13,375.00820.900.000.000.00--00.00%
NDX210917C134000002021-04-14 12:40PM EDT13,400.00606.90691.00700.000.00-1170.00%
NDX210917C134250002021-02-01 3:54PM EDT13,425.001,116.50613.80619.900.00-600.00%
NDX210917C134500002021-06-04 3:59PM EDT13,450.00789.400.000.000.00-100.00%
NDX210917C134750002021-03-30 1:53PM EDT13,475.00531.301,030.601,043.500.00--123.74%
NDX210917C135000002021-06-14 10:19AM EDT13,500.00874.310.000.000.00-100.00%
NDX210917C135250002021-05-17 10:49AM EDT13,525.00577.450.000.000.00--00.00%
NDX210917C135500002021-05-24 1:06PM EDT13,550.00717.500.000.000.00--00.00%
NDX210917C135750002021-05-24 1:06PM EDT13,575.00702.350.000.000.00--00.00%
NDX210917C136000002021-05-24 9:37AM EDT13,600.00647.900.000.000.00-200.00%
NDX210917C136500002021-05-17 12:14AM EDT13,650.00494.700.000.000.00--00.00%
NDX210917C137000002021-06-02 11:33AM EDT13,700.00596.570.000.000.00-100.00%
NDX210917C137250002021-05-12 11:59AM EDT13,725.00417.50689.60695.000.00-1116.43%
NDX210917C137500002021-06-14 1:21PM EDT13,750.00730.000.000.000.00-700.00%
NDX210917C137750002021-05-17 12:14AM EDT13,775.00394.200.000.000.00--00.00%
NDX210917C138000002021-05-17 3:43PM EDT13,800.00439.700.000.000.00-300.00%
NDX210917C138250002021-06-08 10:58AM EDT13,825.00571.770.000.000.00-1000.00%
NDX210917C138500002021-03-26 11:22AM EDT13,850.00368.00802.80810.300.00-15223.26%
NDX210917C139000002021-05-04 2:22PM EDT13,900.00530.30405.50409.400.00-149.83%
NDX210917C139250002021-05-17 12:14AM EDT13,925.00373.400.000.000.00--00.00%
NDX210917C139500002021-06-10 3:05PM EDT13,950.00559.000.000.000.00-800.00%
NDX210917C139750002021-05-17 9:55AM EDT13,975.00326.000.000.000.00-100.00%
NDX210917C140000002021-06-14 11:50AM EDT14,000.00561.800.000.000.00-700.00%
NDX210917C140250002021-06-14 12:48PM EDT14,025.00552.900.000.000.00-6000.00%
NDX210917C140500002021-06-14 3:15PM EDT14,050.00544.000.000.000.00-3800.00%
NDX210917C140750002021-05-17 11:48AM EDT14,075.00318.800.000.000.00-100.00%
NDX210917C141000002021-05-27 11:16AM EDT14,100.00419.750.000.000.00-400.00%
NDX210917C141250002021-05-18 1:37PM EDT14,125.00332.00532.60538.000.00-1018.66%
NDX210917C141500002021-06-01 11:03AM EDT14,150.00338.500.000.000.00-100.05%
NDX210917C141750002021-05-19 10:08AM EDT14,175.00251.750.000.000.00-100.10%
NDX210917C142000002021-05-25 10:00AM EDT14,200.00385.480.000.000.00-700.20%
NDX210917C142250002021-05-11 1:46PM EDT14,225.00328.70409.20412.600.00-4515.92%
NDX210917C142500002021-06-11 11:39AM EDT14,250.00389.220.000.000.00-100.39%
NDX210917C142750002021-06-02 11:23AM EDT14,275.00309.800.000.000.00-200.39%
NDX210917C143000002021-06-08 9:49AM EDT14,300.00365.200.000.000.00-400.39%
NDX210917C143250002021-06-02 11:47AM EDT14,325.00294.370.000.000.00--00.39%
NDX210917C143500002021-03-16 11:24AM EDT14,350.00477.40597.30602.200.00-1324.43%
NDX210917C143750002021-03-16 11:24AM EDT14,375.00469.30583.90588.200.00--124.31%
NDX210917C144000002021-06-14 9:42AM EDT14,400.00327.300.000.000.00-300.78%
NDX210917C144250002021-04-20 11:50AM EDT14,425.00473.00273.90278.300.00-2314.10%
NDX210917C144500002021-05-18 2:28PM EDT14,450.00213.500.000.000.00-400.78%
NDX210917C144750002021-05-11 10:27AM EDT14,475.00207.50271.20275.100.00--314.64%
NDX210917C145000002021-06-14 2:27PM EDT14,500.00318.000.000.000.00-1300.78%
NDX210917C145250002021-05-10 11:19AM EDT14,525.00244.70250.40253.500.00-1214.49%
NDX210917C145500002021-06-11 9:43AM EDT14,550.00265.800.000.000.00-300.78%
NDX210917C145750002021-05-10 3:55PM EDT14,575.00209.15233.40236.400.00-2314.47%
NDX210917C146000002021-06-08 11:55AM EDT14,600.00214.900.000.000.00-101.56%
NDX210917C146250002021-04-13 3:59PM EDT14,625.00489.70142.40145.300.00-3311.52%
NDX210917C146500002021-06-14 11:24AM EDT14,650.00244.500.000.000.00-101.56%
NDX210917C146750002021-05-17 1:43PM EDT14,675.00144.600.000.000.00-1701.56%
NDX210917C147000002021-05-04 10:49AM EDT14,700.00238.75141.20143.800.00-202212.26%
NDX210917C147250002021-05-10 11:19AM EDT14,725.00191.15187.70190.500.00-1314.43%
NDX210917C147500002021-05-17 1:43PM EDT14,750.00131.400.000.000.00-401.56%
NDX210917C147750002021-03-31 3:57PM EDT14,775.00178.80317.30321.500.00--220.04%
NDX210917C148000002021-04-14 12:41PM EDT14,800.00393.91148.30151.900.00-2313.64%
NDX210917C148750002021-05-19 12:23PM EDT14,875.00113.300.000.000.00-101.56%
NDX210917C149000002021-04-30 12:48PM EDT14,900.00288.45138.60141.500.00-182314.19%
NDX210917C149750002021-04-01 9:56AM EDT14,975.00173.30254.10258.000.00-2219.82%
NDX210917C150000002021-06-14 12:54PM EDT15,000.00146.950.000.000.00-301.56%
NDX210917C150250002021-05-24 10:57AM EDT15,025.00133.400.000.000.00-101.56%
NDX210917C150500002021-05-24 10:57AM EDT15,050.00128.900.000.000.00-101.56%
NDX210917C151000002021-06-08 1:20PM EDT15,100.00100.610.000.000.00-803.13%
NDX210917C151500002021-04-01 2:15PM EDT15,150.00141.80207.60211.200.00-1119.67%
NDX210917C152000002021-06-08 9:44AM EDT15,200.0098.900.000.000.00-503.13%
NDX210917C152500002021-03-16 11:25AM EDT15,250.00231.60263.50268.300.00--123.06%
NDX210917C153000002021-05-14 3:59PM EDT15,300.0080.9077.0079.300.00--014.57%
NDX210917C153250002021-06-04 3:02PM EDT15,325.0073.080.000.000.00-203.13%
NDX210917C153500002021-06-08 10:48AM EDT15,350.0075.800.000.000.00--03.13%
NDX210917C153750002021-03-01 12:41PM EDT15,375.00215.0090.5098.700.00--116.29%
NDX210917C154000002021-06-04 3:50PM EDT15,400.0065.900.000.000.00-103.13%
NDX210917C154250002021-05-04 9:50AM EDT15,425.00110.8348.8052.200.00-6513.75%
NDX210917C154500002021-05-04 9:50AM EDT15,450.00107.0748.0050.200.00-6513.78%
NDX210917C154750002021-03-01 12:41PM EDT15,475.00197.7081.5089.100.00--116.53%
NDX210917C155000002021-06-14 3:27PM EDT15,500.0067.650.000.000.00-403.13%
NDX210917C155250002021-06-14 3:27PM EDT15,525.0065.050.000.000.00-203.13%
NDX210917C156000002021-06-04 10:03AM EDT15,600.0049.500.000.000.00-103.13%
NDX210917C156500002021-05-27 2:03PM EDT15,650.0051.900.000.000.00--03.13%
NDX210917C157000002021-02-05 3:48PM EDT15,700.00305.1986.4090.000.00--118.31%
NDX210917C158000002021-04-07 2:52PM EDT15,800.00103.0064.3066.800.00--117.48%
NDX210917C159000002021-02-18 4:32PM EDT15,900.00247.0082.8085.700.00--319.50%
NDX210917C159750002021-04-19 12:12AM EDT15,975.00117.500.000.000.00--03.13%
NDX210917C160000002021-06-10 1:30PM EDT16,000.0031.200.000.000.00-303.13%
NDX210917C160500002021-05-04 10:27AM EDT16,050.0054.2023.8025.600.00--615.35%
NDX210917C161000002021-03-31 1:26PM EDT16,100.0052.6067.4070.000.00-41419.78%
NDX210917C161500002021-04-09 12:16PM EDT16,150.0089.5043.3045.500.00-505018.06%
NDX210917C162000002021-03-31 11:37AM EDT16,200.0046.0060.3062.700.00-131519.87%
NDX210917C162250002021-03-01 4:08PM EDT16,225.00114.9039.0044.300.00--118.41%
NDX210917C162500002021-05-17 10:01AM EDT16,250.0030.300.000.000.00-206.25%
NDX210917C163000002021-05-17 12:14AM EDT16,300.0025.400.000.000.00--06.25%
NDX210917C163500002021-05-17 12:14AM EDT16,350.0022.700.000.000.00--06.25%
NDX210917C164000002021-05-17 12:14AM EDT16,400.0022.000.000.000.00--06.25%
NDX210917C164250002021-05-27 10:05AM EDT16,425.0023.100.000.000.00--06.25%
NDX210917C164750002021-05-27 10:02AM EDT16,475.0022.200.000.000.00--06.25%
NDX210917C165000002021-06-14 10:10AM EDT16,500.0016.150.000.000.00-206.25%
NDX210917C170000002021-05-19 10:10AM EDT17,000.0016.200.000.000.00-106.25%
NDX210917C171000002021-05-19 1:36PM EDT17,100.0014.620.000.000.00-506.25%
NDX210917C172000002021-05-19 1:36PM EDT17,200.0013.770.000.000.00-406.25%
NDX210917C174000002021-06-08 3:43PM EDT17,400.008.050.000.000.00-306.25%
NDX210917C175000002021-03-25 9:56AM EDT17,500.0020.7018.5020.500.00-101122.25%
NDX210917C177000002021-05-20 9:30AM EDT17,700.0010.000.000.000.00--06.25%
NDX210917C179000002021-06-11 12:21PM EDT17,900.004.060.000.000.00-106.25%
NDX210917C180000002021-06-08 3:43PM EDT18,000.005.000.000.000.00-306.25%
NDX210917C182000002021-05-27 9:30AM EDT18,200.006.900.000.000.00-106.25%
NDX210917C184000002021-05-20 9:30AM EDT18,400.008.200.000.000.00-106.25%
NDX210917C186000002021-05-27 9:30AM EDT18,600.006.100.000.000.00-106.25%
NDX210917C188000002021-05-27 9:30AM EDT18,800.005.600.000.000.00-1012.50%
NDX210917C190000002021-06-14 4:12PM EDT19,000.001.800.000.000.00-5012.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P070000002021-06-14 11:16AM EDT7,000.008.080.000.000.00-61025.00%
NDX210917P071000002021-06-03 12:38PM EDT7,100.008.430.000.000.00-1025.00%
NDX210917P072000002021-05-17 1:17PM EDT7,200.009.000.000.000.00-1025.00%
NDX210917P073000002021-06-02 10:25AM EDT7,300.0014.070.000.000.00-2025.00%
NDX210917P074000002021-05-05 9:36AM EDT7,400.0020.5015.0016.700.00-21158.30%
NDX210917P075000002021-06-03 12:39PM EDT7,500.0017.000.000.000.00-5025.00%
NDX210917P076000002021-03-25 10:55AM EDT7,600.0061.0023.8025.600.00-2459.92%
NDX210917P077000002021-05-06 10:18AM EDT7,700.0026.3014.0017.500.00-5155.00%
NDX210917P078000002020-11-09 3:41PM EDT7,800.00174.00125.00128.800.00-1278.61%
NDX210917P079000002021-01-26 10:43AM EDT7,900.00107.20115.40120.800.00-1475.93%
NDX210917P080000002021-05-26 10:32AM EDT8,000.0022.250.000.000.00-2012.50%
NDX210917P081000002021-06-14 1:39PM EDT8,100.0014.200.000.000.00-3012.50%
NDX210917P082000002021-06-04 10:01AM EDT8,200.0022.500.000.000.00-4012.50%
NDX210917P083000002021-05-17 11:33AM EDT8,300.0035.010.000.000.00-2012.50%
NDX210917P084000002021-06-10 9:35AM EDT8,400.0018.350.000.000.00-2012.50%
NDX210917P085000002021-06-10 9:35AM EDT8,500.0019.350.000.000.00-2012.50%
NDX210917P086000002021-01-08 2:57PM EDT8,600.00162.10133.80138.100.00-1468.80%
NDX210917P087000002021-05-13 12:24PM EDT8,700.0055.2017.8019.300.00-3646.35%
NDX210917P088000002021-06-07 2:46PM EDT8,800.0027.000.000.000.00-10012.50%
NDX210917P089000002021-06-01 10:22AM EDT8,900.0033.000.000.000.00-4012.50%
NDX210917P090000002021-05-26 3:21PM EDT9,000.0036.900.000.000.00-2012.50%
NDX210917P091000002021-02-24 1:12PM EDT9,100.00195.1092.50101.500.00-11857.53%
NDX210917P092000002021-04-21 3:17PM EDT9,200.0059.8052.6054.700.00-404849.90%
NDX210917P093000002021-02-24 1:12PM EDT9,300.00214.90103.90113.600.00-11056.66%
NDX210917P094000002021-05-18 3:50PM EDT9,400.0070.400.000.000.00-2012.50%
NDX210917P095000002021-06-14 9:41AM EDT9,500.0026.810.000.000.00-3012.50%
NDX210917P095250002021-03-01 11:26AM EDT9,525.00214.60113.90121.600.00-1255.06%
NDX210917P095500002021-05-26 12:50PM EDT9,550.0027.580.000.000.00-3012.50%
NDX210917P095750002021-05-18 3:50PM EDT9,575.0078.400.000.000.00--012.50%
NDX210917P096000002021-06-07 9:46AM EDT9,600.0043.500.000.000.00-5012.50%
NDX210917P096250002021-03-22 3:34PM EDT9,625.00155.7072.4075.000.00-1348.54%
NDX210917P096500002021-05-13 10:55AM EDT9,650.0090.1029.0030.700.00-172240.53%
NDX210917P096750002021-05-04 10:04AM EDT9,675.0086.5050.8052.900.00--244.62%
NDX210917P097000002021-02-19 12:21PM EDT9,700.00224.00199.70203.500.00-11161.21%
NDX210917P097250002020-10-07 11:01AM EDT9,725.00727.50432.80474.800.00--279.51%
NDX210917P097500002021-06-14 11:15AM EDT9,750.0031.400.000.000.00-5012.50%
NDX210917P097750002021-02-16 4:06PM EDT9,775.00236.50214.20222.400.00--161.67%
NDX210917P098000002021-06-14 11:15AM EDT9,800.0032.240.000.000.00-5012.50%
NDX210917P098500002020-09-01 10:29AM EDT9,850.00673.00690.00740.000.00--193.31%
NDX210917P098750002021-05-27 9:32AM EDT9,875.0061.900.000.000.00--012.50%
NDX210917P099000002021-05-24 11:03AM EDT9,900.0034.450.000.000.00-4012.50%
NDX210917P099250002021-03-29 3:53PM EDT9,925.00166.7573.7076.300.00--1645.49%
NDX210917P099500002021-06-11 11:30AM EDT9,950.0035.400.000.000.00-1012.50%
NDX210917P099750002021-06-10 2:56PM EDT9,975.0039.850.000.000.00-2012.50%
NDX210917P100000002021-06-10 2:56PM EDT10,000.0040.450.000.000.00-2012.50%
NDX210917P100500002020-12-18 7:12PM EDT10,050.00415.70361.30372.400.00--168.93%
NDX210917P100750002020-12-18 7:12PM EDT10,075.00420.20365.30376.600.00--168.84%
NDX210917P101000002021-03-18 1:50PM EDT10,100.00238.8589.3091.600.00--745.53%
NDX210917P101250002021-05-04 9:50AM EDT10,125.00101.3766.2068.600.00--1042.37%
NDX210917P101500002021-05-04 9:50AM EDT10,150.00103.1367.2069.600.00-121042.25%
NDX210917P102000002021-05-24 1:34PM EDT10,200.0078.750.000.000.00-1012.50%
NDX210917P102250002021-03-18 1:57PM EDT10,225.00255.6095.2098.000.00--144.91%
NDX210917P102500002021-05-24 1:34PM EDT10,250.0081.250.000.000.00-1012.50%
NDX210917P102750002021-05-21 12:18PM EDT10,275.00104.300.000.000.00-2012.50%
NDX210917P103000002021-05-21 12:18PM EDT10,300.00105.900.000.000.00-2012.50%
NDX210917P103250002021-03-22 3:53PM EDT10,325.00232.73106.10109.000.00-11745.00%
NDX210917P103500002021-05-13 10:55AM EDT10,350.00137.7043.4045.200.00-252636.69%
NDX210917P103750002021-03-01 11:26AM EDT10,375.00325.20186.60196.900.00--151.92%
NDX210917P104250002021-03-01 11:26AM EDT10,425.00332.40192.00202.500.00--251.75%
NDX210917P104500002021-03-01 10:30AM EDT10,450.00349.10196.30200.100.00-11151.52%
NDX210917P104750002021-02-26 12:00PM EDT10,475.00407.10210.60226.800.00-1152.79%
NDX210917P105000002021-05-26 3:20PM EDT10,500.0089.500.000.000.00-4012.50%
NDX210917P105250002021-01-29 2:26PM EDT10,525.00528.50421.70431.400.00-1165.89%
NDX210917P105500002021-05-28 11:41AM EDT10,550.0081.200.000.000.00-1012.50%
NDX210917P105750002020-09-28 9:31AM EDT10,575.001,007.001,040.001,131.700.00--199.85%
NDX210917P106000002021-06-04 9:40AM EDT10,600.0079.880.000.000.00-1012.50%
NDX210917P106500002021-06-04 9:40AM EDT10,650.0082.380.000.000.00-1012.50%
NDX210917P106750002021-06-04 9:50AM EDT10,675.0083.550.000.000.00-1012.50%
NDX210917P107000002021-04-21 10:19AM EDT10,700.00147.10129.80133.100.00-2443.18%
NDX210917P107250002021-06-04 9:50AM EDT10,725.0086.150.000.000.00-106.25%
NDX210917P107500002021-05-17 2:12PM EDT10,750.00163.200.000.000.00-4506.25%
NDX210917P108000002021-06-08 12:18PM EDT10,800.0079.200.000.000.00-406.25%
NDX210917P108250002021-06-14 1:40PM EDT10,825.0058.400.000.000.00-106.25%
NDX210917P108750002021-06-08 10:00AM EDT10,875.0083.250.000.000.00-106.25%
NDX210917P109000002021-06-08 9:46AM EDT10,900.0078.310.000.000.00-106.25%
NDX210917P109250002021-05-18 11:34AM EDT10,925.00166.300.000.000.00--06.25%
NDX210917P109500002021-06-08 9:46AM EDT10,950.0080.790.000.000.00-106.25%
NDX210917P109750002021-05-07 10:14AM EDT10,975.00140.8093.6097.200.00-1636.89%
NDX210917P110000002021-05-19 1:35PM EDT11,000.00213.300.000.000.00-506.25%
NDX210917P110250002021-04-27 4:04PM EDT11,025.00147.87116.60119.300.00-51338.41%
NDX210917P110500002021-02-23 1:43PM EDT11,050.00564.90354.80360.100.00--1954.52%
NDX210917P110750002021-05-24 10:29AM EDT11,075.00139.400.000.000.00-206.25%
NDX210917P111000002021-03-26 10:32AM EDT11,100.00349.10162.60165.300.00-2241.33%
NDX210917P111500002021-03-03 2:23PM EDT11,150.00520.43245.20256.300.00-4647.04%
NDX210917P111750002021-06-14 9:42AM EDT11,175.0072.200.000.000.00-106.25%
NDX210917P112000002021-05-21 10:08AM EDT11,200.0077.100.000.000.00-106.25%
NDX210917P112250002021-06-14 9:42AM EDT11,225.0074.560.000.000.00-106.25%
NDX210917P112500002021-05-13 9:38AM EDT11,250.00253.6076.3078.500.00-31532.25%
NDX210917P112750002021-06-04 10:01AM EDT11,275.00119.930.000.000.00-106.25%
NDX210917P113000002021-06-04 10:01AM EDT11,300.00121.770.000.000.00-106.25%
NDX210917P113250002020-12-23 12:48PM EDT11,325.00676.10516.40522.500.00--159.52%
NDX210917P113500002020-12-23 12:48PM EDT11,350.00682.90521.80527.900.00-2559.44%
NDX210917P113750002021-05-13 1:42PM EDT11,375.00298.9082.9085.100.00-434431.67%
NDX210917P114000002021-06-04 10:01AM EDT11,400.00129.670.000.000.00-106.25%
NDX210917P114250002020-12-21 3:42PM EDT11,425.00703.20538.80546.500.00--359.25%
NDX210917P114500002020-12-21 3:40PM EDT11,450.00709.00544.40552.200.00--259.16%
NDX210917P114750002021-06-08 9:47AM EDT11,475.00112.550.000.000.00-106.25%
NDX210917P115000002021-06-08 9:47AM EDT11,500.0092.500.000.000.00-206.25%
NDX210917P115250002021-06-03 11:34AM EDT11,525.00159.450.000.000.00-106.25%
NDX210917P115500002020-12-28 2:16PM EDT11,550.00658.85746.60796.600.00--168.31%
NDX210917P115750002020-12-31 11:31AM EDT11,575.00668.85779.50793.600.00-1168.60%
NDX210917P116000002021-05-17 1:43PM EDT11,600.00284.000.000.000.00-2206.25%
NDX210917P116250002021-03-03 12:17PM EDT11,625.00636.25317.20334.600.00--345.67%
NDX210917P116500002021-03-26 2:21PM EDT11,650.00510.00223.20227.000.00-3239.15%
NDX210917P116750002021-04-06 1:36PM EDT11,675.00292.00241.80245.900.00-1239.99%
NDX210917P117000002021-06-07 11:54AM EDT11,700.00154.150.000.000.00-706.25%
NDX210917P117250002020-12-21 3:40PM EDT11,725.00791.10592.50599.000.00-1257.43%
NDX210917P117500002021-05-13 9:56AM EDT11,750.00336.00108.90111.000.00-293030.13%
NDX210917P118000002021-05-11 3:48PM EDT11,800.00316.20138.40142.400.00-5031.93%
NDX210917P118250002021-05-17 10:21AM EDT11,825.00294.700.000.000.00-106.25%
NDX210917P118500002021-05-17 10:21AM EDT11,850.00390.800.000.000.00--06.25%
NDX210917P118750002021-02-23 12:18PM EDT11,875.00735.70601.60613.200.00--255.77%
NDX210917P119000002021-06-14 3:27PM EDT11,900.00117.830.000.000.00-206.25%
NDX210917P119250002021-06-14 3:27PM EDT11,925.00119.780.000.000.00-206.25%
NDX210917P119500002021-05-24 10:57AM EDT11,950.00240.950.000.000.00-106.25%
NDX210917P119750002021-05-17 12:14AM EDT11,975.00350.700.000.000.00--06.25%
NDX210917P120000002021-06-11 12:27PM EDT12,000.00134.700.000.000.00-106.25%
NDX210917P120250002021-06-08 10:25AM EDT12,025.00173.930.000.000.00--06.25%
NDX210917P120500002021-06-08 10:25AM EDT12,050.00176.770.000.000.00-106.25%
NDX210917P120750002021-05-27 2:32PM EDT12,075.00231.900.000.000.00--06.25%
NDX210917P121000002021-05-11 2:32PM EDT12,100.00376.30146.70149.500.00-274429.17%
NDX210917P121250002021-01-29 1:00PM EDT12,125.00913.45822.80834.800.00-1161.74%
NDX210917P121500002021-06-11 10:10AM EDT12,150.00145.650.000.000.00-106.25%
NDX210917P122000002021-06-14 12:26PM EDT12,200.00144.550.000.000.00-406.25%
NDX210917P122250002021-05-07 1:41PM EDT12,225.00307.70211.20215.600.00-2331.73%
NDX210917P122500002021-05-17 11:50AM EDT12,250.00402.400.000.000.00--06.25%
NDX210917P122750002021-04-19 1:16PM EDT12,275.00524.00435.30440.000.00-2142.35%
NDX210917P123000002021-06-08 1:20PM EDT12,300.00209.220.000.000.00-406.25%
NDX210917P123250002021-05-07 10:03AM EDT12,325.00325.80225.70230.200.00-1231.36%
NDX210917P123500002021-06-04 9:45AM EDT12,350.00247.500.000.000.00-103.13%
NDX210917P123750002021-06-09 9:52AM EDT12,375.00213.400.000.000.00-103.13%
NDX210917P124000002021-05-12 2:16PM EDT12,400.00575.92167.20169.900.00-71827.14%
NDX210917P124250002021-06-04 9:45AM EDT12,425.00260.100.000.000.00-203.13%
NDX210917P124500002021-06-04 9:45AM EDT12,450.00264.400.000.000.00-103.13%
NDX210917P124750002021-05-18 10:27AM EDT12,475.00422.250.000.000.00-103.13%
NDX210917P125000002021-06-11 1:52PM EDT12,500.00185.950.000.000.00-2403.13%
NDX210917P125500002021-04-01 4:05PM EDT12,550.00540.80366.10370.200.00-1235.45%
NDX210917P125750002021-02-26 10:55AM EDT12,575.001,001.70686.50709.600.00-1649.73%
NDX210917P126000002021-06-09 10:28AM EDT12,600.00203.200.000.000.00-1503.13%
NDX210917P126250002021-02-26 11:28AM EDT12,625.001,066.20704.60727.700.00-2849.71%
NDX210917P126500002021-04-09 12:13PM EDT12,650.00474.20382.30386.400.00-1634.86%
NDX210917P126750002021-02-16 11:49AM EDT12,675.00729.50860.30867.200.00-1354.42%
NDX210917P127000002021-06-14 9:42AM EDT12,700.00203.300.000.000.00-303.13%
NDX210917P127250002021-06-01 11:06AM EDT12,725.00343.100.000.000.00-503.13%
NDX210917P127500002021-05-06 1:34PM EDT12,750.00476.90299.90305.100.00-1927429.88%
NDX210917P127750002021-06-01 9:54AM EDT12,775.00331.750.000.000.00-103.13%
NDX210917P128000002021-06-01 11:06AM EDT12,800.00258.700.000.000.00-203.13%
NDX210917P128250002021-05-05 2:35PM EDT12,825.00500.60315.40320.700.00-4529.63%
NDX210917P128500002021-03-30 12:40PM EDT12,850.00856.03407.80414.400.00-4633.40%
NDX210917P129000002021-06-10 12:52PM EDT12,900.00272.090.000.000.00-103.13%
NDX210917P129250002021-05-05 1:52PM EDT12,925.00514.80337.50342.900.00-2429.31%
NDX210917P129500002021-06-11 3:03PM EDT12,950.00252.400.000.000.00-403.13%
NDX210917P129750002021-03-15 12:07AM EDT12,975.001,064.500.000.000.00--03.13%
NDX210917P130000002021-06-14 4:06PM EDT13,000.00237.400.000.000.00-303.13%
NDX210917P130250002021-05-10 9:39AM EDT13,025.00527.60343.80346.300.00-1928.14%
NDX210917P130500002021-06-11 10:11AM EDT13,050.00276.700.000.000.00-103.13%
NDX210917P130750002021-05-19 9:33AM EDT13,075.00773.930.000.000.00-103.13%
NDX210917P131000002021-06-01 9:30AM EDT13,100.00397.500.000.000.00-303.13%
NDX210917P131250002021-05-19 10:36AM EDT13,125.00787.500.000.000.00--03.13%
NDX210917P131500002021-05-28 3:50PM EDT13,150.00292.420.000.000.00-103.13%
NDX210917P131750002021-04-29 12:22PM EDT13,175.00531.00440.20444.400.00-1330.13%
NDX210917P132000002021-05-28 3:50PM EDT13,200.00303.470.000.000.00-103.13%
NDX210917P132250002021-01-21 10:49AM EDT13,225.001,099.80987.50996.200.00-2250.36%
NDX210917P132500002021-06-01 10:12AM EDT13,250.00456.790.000.000.00-101.56%
NDX210917P132750002021-04-28 11:02AM EDT13,275.00536.70470.40474.600.00--8029.90%
NDX210917P133000002021-06-10 12:54PM EDT13,300.00360.510.000.000.00-101.56%
NDX210917P133250002021-06-11 11:40AM EDT13,325.00340.500.000.000.00-101.56%
NDX210917P133500002021-04-29 1:40PM EDT13,350.00562.90494.40498.700.00-2229.74%
NDX210917P133750002021-06-08 10:36AM EDT13,375.00437.200.000.000.00-301.56%
NDX210917P134000002021-06-08 10:36AM EDT13,400.00444.800.000.000.00-101.56%
NDX210917P134250002021-04-23 3:34PM EDT13,425.00578.37707.10713.700.00-5536.70%
NDX210917P134500002021-04-27 9:50AM EDT13,450.00587.55552.30556.900.00-1830.45%
NDX210917P134750002021-04-06 10:11AM EDT13,475.00597.80780.50789.100.00-1238.68%
NDX210917P135000002021-06-07 10:44AM EDT13,500.00512.200.000.000.00-101.56%
NDX210917P135250002021-05-24 10:08AM EDT13,525.00658.000.000.000.00--01.56%
NDX210917P135500002021-06-07 1:46PM EDT13,550.00528.200.000.000.00-901.56%
NDX210917P135750002021-06-14 2:56PM EDT13,575.00383.900.000.000.00-601.56%
NDX210917P136000002021-06-14 2:56PM EDT13,600.00391.010.000.000.00-601.56%
NDX210917P136250002021-02-05 3:01PM EDT13,625.001,167.101,502.201,521.900.00-5462.31%
NDX210917P136750002021-06-10 1:44PM EDT13,675.00470.800.000.000.00-1101.56%
NDX210917P137000002021-06-08 3:23PM EDT13,700.00537.580.000.000.00-600.78%
NDX210917P137250002021-06-10 1:44PM EDT13,725.00488.10404.90408.100.00-4320.76%
NDX210917P137500002021-06-10 10:13AM EDT13,750.00509.000.000.000.00-700.78%
NDX210917P137750002021-04-06 1:48PM EDT13,775.00699.84806.10816.200.00-11434.66%
NDX210917P138000002021-06-08 11:15AM EDT13,800.00470.400.000.000.00-300.78%
NDX210917P138250002021-06-08 1:20PM EDT13,825.00596.790.000.000.00--00.78%
NDX210917P139000002021-06-14 10:05AM EDT13,900.00507.00461.80464.600.00-3320.05%
NDX210917P139250002021-06-02 10:23AM EDT13,925.00530.600.000.000.00-100.39%
NDX210917P139500002021-06-14 12:07AM EDT13,950.00545.000.000.000.00--00.39%
NDX210917P139750002021-04-15 9:46AM EDT13,975.00826.25989.70999.600.00-5237.63%
NDX210917P140000002021-06-14 11:50AM EDT14,000.00535.300.000.000.00-700.39%
NDX210917P140500002021-06-14 3:15PM EDT14,050.00550.000.000.000.00-3800.20%
NDX210917P141000002021-06-02 1:03PM EDT14,100.00817.500.000.000.00-400.10%
NDX210917P141250002021-02-16 10:40AM EDT14,125.001,264.801,606.401,623.200.00--256.42%
NDX210917P141500002021-04-09 12:28PM EDT14,150.001,017.00908.10919.600.00-5531.62%
NDX210917P142000002021-04-19 10:13AM EDT14,200.00927.701,355.101,377.600.00--146.65%
NDX210917P143250002021-02-16 10:39AM EDT14,325.001,358.401,738.501,756.400.00--157.10%
NDX210917P143750002021-04-19 12:13AM EDT14,375.001,038.500.000.000.00--00.00%
NDX210917P146000002020-10-29 4:00PM EDT14,600.003,475.002,554.102,602.300.00--180.44%
NDX210917P148000002020-11-17 4:54PM EDT14,800.003,024.002,664.002,707.700.00-1279.88%
NDX210917P150000002021-06-10 1:30PM EDT15,000.001,216.100.000.000.00-300.00%
NDX210917P150500002021-04-19 12:13AM EDT15,050.001,413.000.000.000.00--00.00%
NDX210917P150750002021-04-19 12:13AM EDT15,075.001,430.100.000.000.00--00.00%