New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,355.07-134.52 (-0.87%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX211119C077000002021-08-25 5:28PM EDT7,700.006,731.757,605.907,625.900.00-130.00%
NDX211119C078000002021-08-25 5:28PM EDT7,800.006,230.207,506.107,526.100.00--20.00%
NDX211119C080000002021-08-25 5:28PM EDT8,000.006,654.407,306.607,326.500.00-110.00%
NDX211119C090000002021-10-07 2:38PM EDT9,000.005,939.966,328.506,344.500.00--10.00%
NDX211119C091000002021-10-07 2:38PM EDT9,100.005,840.746,228.406,244.800.00--10.00%
NDX211119C092000002021-10-07 2:39PM EDT9,200.005,738.296,128.506,144.900.00--10.00%
NDX211119C093000002021-10-07 2:39PM EDT9,300.005,640.816,028.606,045.000.00--10.00%
NDX211119C094000002021-10-07 2:39PM EDT9,400.005,539.485,928.905,944.800.00--10.00%
NDX211119C095000002021-10-07 2:39PM EDT9,500.005,442.105,829.005,844.900.00--10.00%
NDX211119C097000002021-10-07 2:40PM EDT9,700.005,241.005,629.305,645.100.00--10.00%
NDX211119C098000002021-10-15 1:28PM EDT9,800.005,291.565,529.105,545.400.00-120.00%
NDX211119C110000002021-10-21 4:10PM EDT11,000.004,454.554,331.204,347.000.00-120.00%
NDX211119C111000002021-10-07 2:40PM EDT11,100.003,848.024,231.704,246.900.00--10.00%
NDX211119C116000002021-09-16 1:53PM EDT11,600.003,895.003,535.403,556.800.00-160.00%
NDX211119C120000002021-10-14 2:03PM EDT12,000.003,042.533,334.603,349.700.00-210.00%
NDX211119C120250002021-10-07 2:41PM EDT12,025.002,936.603,309.803,324.800.00--10.00%
NDX211119C120500002021-10-08 11:01AM EDT12,050.002,831.903,285.103,299.600.00-110.00%
NDX211119C120750002021-10-08 11:01AM EDT12,075.002,807.553,260.003,275.000.00-110.00%
NDX211119C121000002021-10-08 11:02AM EDT12,100.002,781.103,235.203,250.100.00-110.00%
NDX211119C121250002021-10-08 11:03AM EDT12,125.002,768.043,210.503,225.000.00-110.00%
NDX211119C121500002021-10-08 11:02AM EDT12,150.002,732.553,185.403,200.300.00-110.00%
NDX211119C121750002021-10-08 11:03AM EDT12,175.002,715.853,160.603,175.400.00-110.00%
NDX211119C122000002021-10-08 11:03AM EDT12,200.002,695.533,136.003,150.300.00-120.00%
NDX211119C122250002021-10-08 11:03AM EDT12,225.002,667.403,110.903,125.700.00-110.00%
NDX211119C125000002021-10-14 2:03PM EDT12,500.002,549.992,837.702,852.300.00-400.00%
NDX211119C126000002021-09-16 1:57PM EDT12,600.002,935.002,546.302,566.700.00-100.00%
NDX211119C127000002021-08-25 5:28PM EDT12,700.002,246.902,665.802,683.500.00-1140.28%
NDX211119C128000002021-10-12 1:50PM EDT12,800.001,929.302,540.502,554.800.00--20.00%
NDX211119C128250002021-08-25 5:28PM EDT12,825.002,359.602,545.902,563.400.00--139.81%
NDX211119C130000002021-10-14 2:03PM EDT13,000.002,062.502,343.002,357.000.00-2023.97%
NDX211119C132000002021-08-25 5:28PM EDT13,200.001,399.682,190.202,207.000.00-3338.22%
NDX211119C134000002021-10-11 4:06PM EDT13,400.001,403.501,950.801,964.300.00-3424.97%
NDX211119C135000002021-08-25 5:28PM EDT13,500.001,675.101,910.401,926.500.00-1336.69%
NDX211119C135500002021-10-04 12:52PM EDT13,550.001,092.201,804.501,817.900.00--124.57%
NDX211119C136000002021-08-25 5:28PM EDT13,600.00852.601,818.401,834.100.00--036.13%
NDX211119C137000002021-09-15 2:51PM EDT13,700.001,903.221,483.201,501.400.00-110.00%
NDX211119C138000002021-10-11 4:06PM EDT13,800.001,059.501,563.601,576.700.00--323.86%
NDX211119C138250002021-08-25 5:28PM EDT13,825.001,272.801,613.901,628.900.00--134.84%
NDX211119C139000002021-08-25 5:28PM EDT13,900.00907.301,546.701,561.400.00-1034.39%
NDX211119C140000002021-10-07 10:26AM EDT14,000.001,151.301,373.301,386.100.00-23223.06%
NDX211119C140250002021-09-15 11:52AM EDT14,025.001,504.171,180.901,199.300.00-10110.00%
NDX211119C140500002021-09-15 11:52AM EDT14,050.001,482.421,158.201,176.500.00-560.00%
NDX211119C141000002021-08-25 5:28PM EDT14,100.00590.001,369.901,383.900.00-5333.16%
NDX211119C141500002021-08-17 1:35PM EDT14,150.001,145.201,336.801,382.700.00--036.60%
NDX211119C142000002021-10-15 10:07AM EDT14,200.00976.961,186.501,198.900.00-13922.18%
NDX211119C143000002021-10-01 11:02AM EDT14,300.00703.901,094.401,106.600.00-11021.68%
NDX211119C144000002021-10-14 1:29PM EDT14,400.00768.601,003.301,015.300.00-42621.14%
NDX211119C144250002021-10-04 1:50PM EDT14,425.00504.81980.80992.700.00--321.01%
NDX211119C144500002021-10-11 3:34PM EDT14,450.00594.75958.30970.200.00-2620.87%
NDX211119C145000002021-10-18 3:28PM EDT14,500.00886.65913.60925.300.00-22820.58%
NDX211119C145500002021-10-21 3:57PM EDT14,550.00998.00869.10880.600.00-320520.27%
NDX211119C145750002021-10-12 9:52AM EDT14,575.00484.60847.30858.700.00-2820.13%
NDX211119C146000002021-10-19 9:41AM EDT14,600.00850.96825.40836.700.00-24619.98%
NDX211119C146250002021-10-11 12:19PM EDT14,625.00516.03803.30814.600.00-21319.81%
NDX211119C146500002021-10-14 10:34AM EDT14,650.00549.85781.80793.000.00-1519.67%
NDX211119C146750002021-10-13 2:38PM EDT14,675.00408.10760.00771.100.00-11619.50%
NDX211119C147000002021-10-20 10:02AM EDT14,700.00796.05738.50749.500.00-123019.34%
NDX211119C147250002021-10-18 11:08AM EDT14,725.00626.28717.30728.200.00-74219.19%
NDX211119C147500002021-10-18 11:25AM EDT14,750.00612.45695.90706.700.00-219019.01%
NDX211119C147750002021-10-12 3:57PM EDT14,775.00321.80674.80685.500.00-11018.85%
NDX211119C148000002021-10-21 1:03PM EDT14,800.00744.37653.90664.400.00-310018.68%
NDX211119C148250002021-10-18 11:08AM EDT14,825.00546.80633.10643.500.00-76318.51%
NDX211119C148500002021-10-14 12:41PM EDT14,850.00440.35612.40622.700.00-25318.34%
NDX211119C148750002021-10-15 12:50PM EDT14,875.00438.11591.90602.100.00-12618.17%
NDX211119C149000002021-10-19 1:39PM EDT14,900.00629.20571.60581.700.00-37418.01%
NDX211119C149250002021-10-21 1:37PM EDT14,925.00636.33551.50561.400.00-2717.83%
NDX211119C149500002021-10-21 1:37PM EDT14,950.00615.63531.60541.400.00-219417.66%
NDX211119C149750002021-10-15 1:45PM EDT14,975.00368.34511.80521.500.00-2817.49%
NDX211119C150000002021-10-21 3:38PM EDT15,000.00597.03492.30501.900.00-316617.32%
NDX211119C150250002021-10-21 1:40PM EDT15,025.00555.63473.00482.400.00-11417.14%
NDX211119C150500002021-10-22 2:46PM EDT15,050.00468.10453.90463.20-43.22-8.45%32435916.97%
NDX211119C150750002021-10-07 11:17AM EDT15,075.00343.45435.10444.300.00-1816.80%
NDX211119C151000002021-10-20 3:34PM EDT15,100.00452.25416.50425.600.00-326616.62%
NDX211119C151250002021-10-22 3:58PM EDT15,125.00411.00398.30407.30-97.00-19.09%8783,69216.46%
NDX211119C151500002021-10-22 3:53PM EDT15,150.00388.25382.30389.20-27.85-6.69%23116.29%
NDX211119C151750002021-10-14 10:59AM EDT15,175.00214.35364.80371.500.00-11816.13%
NDX211119C152000002021-10-22 12:30PM EDT15,200.00348.70347.50354.20-90.60-20.62%207315.97%
NDX211119C152250002021-10-12 11:08AM EDT15,225.00130.00330.50337.200.00-1915.81%
NDX211119C152500002021-10-22 3:51PM EDT15,250.00319.13313.90320.60-78.82-19.81%6323315.66%
NDX211119C152750002021-10-22 11:50AM EDT15,275.00278.81298.00304.30-56.28-16.80%11515.50%
NDX211119C153000002021-10-22 12:48PM EDT15,300.00305.30281.90288.50-42.70-12.27%47815.35%
NDX211119C153250002021-10-22 3:32PM EDT15,325.00275.50268.00271.50-29.75-9.75%85515.11%
NDX211119C153500002021-10-22 4:13PM EDT15,350.00252.39253.00256.40-63.16-20.02%6924614.96%
NDX211119C153750002021-10-22 3:23PM EDT15,375.00240.85238.50241.80-53.98-18.31%12914.82%
NDX211119C154000002021-10-22 4:13PM EDT15,400.00224.01224.40227.80-72.84-24.54%7217614.69%
NDX211119C154250002021-10-22 3:34PM EDT15,425.00221.50210.80214.10-65.55-22.84%95814.55%
NDX211119C154500002021-10-22 11:24AM EDT15,450.00195.95197.70200.80-80.90-29.22%103914.41%
NDX211119C154750002021-10-22 10:07AM EDT15,475.00226.60185.20188.10-34.95-13.36%44014.29%
NDX211119C155000002021-10-22 3:54PM EDT15,500.00176.80172.90176.00-69.50-28.22%2072814.17%
NDX211119C155250002021-10-22 9:47AM EDT15,525.00203.39161.40164.20-4.09-1.97%17814.04%
NDX211119C155500002021-10-22 3:41PM EDT15,550.00154.34150.20152.90-63.86-29.27%59113.92%
NDX211119C155750002021-10-21 3:33PM EDT15,575.00198.00139.60142.200.00-12813.81%
NDX211119C156000002021-10-22 3:42PM EDT15,600.00132.15129.30132.30-53.24-28.72%5713413.72%
NDX211119C156250002021-10-20 12:44PM EDT15,625.00144.90119.90122.400.00-11613.61%
NDX211119C156500002021-10-22 11:30AM EDT15,650.00112.00110.80113.30-36.45-24.55%1524513.51%
NDX211119C156750002021-10-22 12:27PM EDT15,675.00103.90102.30104.60-36.52-26.01%115513.42%
NDX211119C157000002021-10-22 12:35PM EDT15,700.0099.6394.2096.50-29.37-22.77%421313.33%
NDX211119C157250002021-10-21 9:52AM EDT15,725.00112.0586.8088.900.00-32413.26%
NDX211119C157500002021-10-22 3:51PM EDT15,750.0081.8579.8081.90-36.00-30.55%744613.19%
NDX211119C157750002021-10-21 2:57PM EDT15,775.00103.1773.1075.200.00-11813.12%
NDX211119C158000002021-10-20 10:45AM EDT15,800.0096.6067.0068.900.00-37913.05%
NDX211119C158250002021-10-20 11:17AM EDT15,825.0084.2061.3063.200.00-12613.00%
NDX211119C158500002021-10-22 2:42PM EDT15,850.0057.5756.0058.00-20.13-25.91%13812.96%
NDX211119C158750002021-10-19 12:45PM EDT15,875.0074.6051.2053.000.00-64312.92%
NDX211119C159000002021-10-22 11:52AM EDT15,900.0046.9046.7048.50-24.09-33.93%618212.88%
NDX211119C159250002021-10-21 12:57PM EDT15,925.0065.1042.6044.300.00-11612.85%
NDX211119C159500002021-10-22 10:51AM EDT15,950.0050.7538.8040.40-5.10-9.13%101012.82%
NDX211119C159750002021-10-22 10:51AM EDT15,975.0046.0535.4036.90+13.90+43.23%101612.80%
NDX211119C160000002021-10-22 3:47PM EDT16,000.0033.4532.3033.80-16.10-32.49%1529312.80%
NDX211119C160250002021-10-22 11:27AM EDT16,025.0029.8029.4030.90-7.35-19.78%94912.80%
NDX211119C160500002021-10-20 2:36PM EDT16,050.0034.0026.8028.200.00-23212.79%
NDX211119C160750002021-10-20 3:35PM EDT16,075.0031.6024.4025.800.00-153112.80%
NDX211119C161000002021-10-22 1:58PM EDT16,100.0020.7522.2023.50-4.90-19.10%210212.80%
NDX211119C161250002021-10-22 11:33AM EDT16,125.0020.4420.2021.50-12.06-37.11%213912.82%
NDX211119C161500002021-10-22 3:26PM EDT16,150.0018.8018.4019.70-8.40-30.88%713012.84%
NDX211119C161750002021-10-22 10:56AM EDT16,175.0022.2016.8018.00+6.52+41.58%2812.86%
NDX211119C162000002021-10-21 2:22PM EDT16,200.0021.9515.3016.500.00-117812.89%
NDX211119C162250002021-10-21 3:58PM EDT16,225.0023.3014.0015.100.00-112712.92%
NDX211119C162500002021-10-22 9:32AM EDT16,250.0017.8812.7013.80-0.67-3.61%32112.94%
NDX211119C162750002021-10-22 9:32AM EDT16,275.0016.4311.6012.70-2.22-11.90%39012.99%
NDX211119C163000002021-10-22 3:22PM EDT16,300.0010.7910.6011.60-5.11-32.14%1029713.02%
NDX211119C163250002021-10-15 1:16PM EDT16,325.006.959.7010.700.00-8517113.07%
NDX211119C163500002021-10-22 3:22PM EDT16,350.008.988.809.80+1.78+24.72%102313.11%
NDX211119C163750002021-10-20 1:06PM EDT16,375.0010.648.109.000.00-2613.15%
NDX211119C164000002021-10-22 9:32AM EDT16,400.0010.657.408.30-0.65-5.75%11113.21%
NDX211119C164250002021-10-22 9:32AM EDT16,425.009.806.707.70+6.23+174.51%1413.28%
NDX211119C164500002021-10-22 11:33AM EDT16,450.006.786.207.10-7.47-52.42%6213.33%
NDX211119C164750002021-10-15 11:05AM EDT16,475.004.405.606.500.00-172013.37%
NDX211119C165000002021-10-21 3:33PM EDT16,500.008.605.206.000.00-124913.43%
NDX211119C165250002021-09-30 1:08PM EDT16,525.0011.304.705.600.00-5413.51%
NDX211119C165500002021-10-19 12:06PM EDT16,550.007.594.305.200.00-2810213.58%
NDX211119C165750002021-10-22 10:07AM EDT16,575.006.404.004.80+0.25+4.07%303713.64%
NDX211119C166000002021-10-22 10:12AM EDT16,600.005.663.604.50-1.22-17.73%9214313.73%
NDX211119C166250002021-10-04 3:49PM EDT16,625.006.103.304.100.00-2113.76%
NDX211119C166500002021-10-20 1:50PM EDT16,650.004.123.103.900.00-13213.87%
NDX211119C166750002021-10-22 10:09AM EDT16,675.004.752.853.60+1.10+30.14%5113.93%
NDX211119C167000002021-10-22 10:09AM EDT16,700.004.452.653.40-0.03-0.67%51614.03%
NDX211119C167250002021-10-08 2:18PM EDT16,725.003.552.403.100.00-2414.06%
NDX211119C167500002021-10-19 11:35AM EDT16,750.004.152.252.900.00-21014.14%
NDX211119C167750002021-10-01 2:55PM EDT16,775.006.272.052.750.00-2214.25%
NDX211119C168000002021-10-20 3:31PM EDT16,800.002.701.902.550.00-28014.31%
NDX211119C168250002021-10-22 10:20AM EDT16,825.002.971.752.40-2.96-49.92%4314.40%
NDX211119C168500002021-10-21 3:33PM EDT16,850.003.201.652.300.00-121814.52%
NDX211119C168750002021-09-10 11:37AM EDT16,875.0047.802.103.200.00-6815.38%
NDX211119C169000002021-10-15 11:15AM EDT16,900.002.201.402.050.00-12114.70%
NDX211119C169500002021-10-13 3:45PM EDT16,950.001.621.201.800.00-1414.86%
NDX211119C169750002021-09-28 11:43AM EDT16,975.005.401.151.750.00-5915.00%
NDX211119C170000002021-10-22 12:45PM EDT17,000.001.051.051.65-1.05-50.00%3129615.09%
NDX211119C170250002021-09-15 3:19PM EDT17,025.0021.821.352.200.00-11115.82%
NDX211119C170500002021-08-25 5:28PM EDT17,050.0044.107.709.600.00-51019.81%
NDX211119C170750002021-08-25 5:28PM EDT17,075.0064.707.409.200.00--319.90%
NDX211119C171000002021-10-20 3:37PM EDT17,100.001.630.801.350.00-51815.48%
NDX211119C171250002021-09-10 11:19AM EDT17,125.0029.251.452.400.00-1116.78%
NDX211119C171500002021-08-25 5:28PM EDT17,150.0042.376.308.200.00--220.19%
NDX211119C171750002021-09-29 11:08AM EDT17,175.005.540.651.200.00-147915.82%
NDX211119C172000002021-10-22 11:17AM EDT17,200.000.950.601.15-0.55-36.67%9655715.93%
NDX211119C172250002021-09-28 12:13PM EDT17,225.004.500.601.150.00-231716.11%
NDX211119C172500002021-10-18 2:21AM EDT17,250.001.420.551.100.00--2016.21%
NDX211119C173000002021-10-18 3:47PM EDT17,300.001.050.501.000.00-6716.40%
NDX211119C173750002021-08-25 5:28PM EDT17,375.0028.504.406.100.00-1121.19%
NDX211119C174000002021-09-03 12:14PM EDT17,400.0023.002.804.100.00-102720.24%
NDX211119C174250002021-08-25 5:28PM EDT17,425.0026.403.905.700.00-5521.39%
NDX211119C174500002021-10-22 10:55AM EDT17,450.000.600.350.85-8.00-93.02%5217.16%
NDX211119C174750002021-09-20 9:36AM EDT17,475.006.000.300.850.00-3317.33%
NDX211119C175000002021-10-22 11:22AM EDT17,500.000.800.300.80-0.15-15.79%214017.40%
NDX211119C175250002021-08-25 5:28PM EDT17,525.0016.713.205.100.00--221.87%
NDX211119C175500002021-10-22 10:07AM EDT17,550.000.730.300.80-3.22-81.52%10426017.73%
NDX211119C176000002021-09-15 2:29PM EDT17,600.006.550.501.200.00--418.85%
NDX211119C176250002021-09-13 2:14PM EDT17,625.007.570.251.700.00-1119.76%
NDX211119C176500002021-09-22 12:37PM EDT17,650.003.630.250.750.00-1418.29%
NDX211119C177250002021-09-01 3:24PM EDT17,725.0013.782.253.400.00--122.24%
NDX211119C177500002021-10-22 10:12AM EDT17,750.000.480.200.70-0.50-51.02%6273518.82%
NDX211119C177750002021-10-21 11:09AM EDT17,775.000.600.200.650.00-1218.85%
NDX211119C178000002021-10-19 12:06PM EDT17,800.000.750.150.650.00-566219.01%
NDX211119C178500002021-10-18 3:42PM EDT17,850.001.000.150.650.00-2519.34%
NDX211119C179000002021-09-03 12:35PM EDT17,900.009.902.003.200.00-103523.37%
NDX211119C179500002021-09-20 9:53AM EDT17,950.004.800.150.600.00--119.83%
NDX211119C180000002021-10-21 11:29AM EDT18,000.000.450.100.600.00-121820.15%
NDX211119C181000002021-08-19 2:53PM EDT18,100.005.900.0012.600.00-21130.07%
NDX211119C181750002021-09-28 9:44AM EDT18,175.001.150.100.550.00-4431421.08%
NDX211119C183000002021-09-01 3:52PM EDT18,300.006.801.602.700.00-6725.74%
NDX211119C184000002021-08-25 5:28PM EDT18,400.004.300.552.450.00--326.14%
NDX211119C185000002021-09-29 9:43AM EDT18,500.002.750.050.500.00-121322.86%
NDX211119C185250002021-09-09 11:26AM EDT18,525.003.820.251.050.00--124.68%
NDX211119C188000002021-08-25 5:28PM EDT18,800.009.100.202.100.00-1128.36%
NDX211119C189000002021-10-11 12:09PM EDT18,900.000.500.000.450.00-151725.00%
NDX211119C189500002021-09-22 12:48PM EDT18,950.000.900.000.450.00--525.28%
NDX211119C189750002021-10-04 11:11AM EDT18,975.001.530.000.450.00-4225.43%
NDX211119C190000002021-10-21 11:21AM EDT19,000.000.150.000.450.00-176025.57%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX211119P070000002021-10-22 10:12AM EDT7,000.000.150.050.10+0.08+114.29%827378.03%
NDX211119P071000002021-10-12 10:58AM EDT7,100.000.760.000.300.00-4580.18%
NDX211119P072000002021-10-14 9:57AM EDT7,200.000.500.000.300.00-152878.81%
NDX211119P073000002021-10-18 12:04PM EDT7,300.000.250.000.300.00-5277.44%
NDX211119P074000002021-10-18 2:21AM EDT7,400.000.63-0.300.00--1079.88%
NDX211119P075000002021-10-12 11:38AM EDT7,500.000.850.000.300.00-21174.71%
NDX211119P076000002021-09-09 9:42AM EDT7,600.003.710.551.450.00-1384.94%
NDX211119P077000002021-10-04 3:43PM EDT7,700.003.860.000.350.00-13672.85%
NDX211119P079000002021-08-30 1:48PM EDT7,900.005.801.903.100.00--187.69%
NDX211119P080000002021-10-22 9:49AM EDT8,000.000.250.000.45-3.54-93.40%1870.26%
NDX211119P090000002021-10-22 12:57PM EDT9,000.000.750.600.85-0.55-42.31%18363.77%
NDX211119P091000002021-10-14 10:41AM EDT9,100.002.030.400.950.00-173162.16%
NDX211119P092000002021-10-14 10:36AM EDT9,200.001.860.451.000.00-344061.32%
NDX211119P093000002021-10-18 2:21AM EDT9,300.002.500.501.050.00--20060.45%
NDX211119P094000002021-10-14 11:38AM EDT9,400.002.700.551.150.00-395659.72%
NDX211119P095000002021-10-22 12:25PM EDT9,500.001.250.651.20+0.42+50.60%218258.95%
NDX211119P096000002021-10-14 10:42AM EDT9,600.002.820.701.300.00-6758.16%
NDX211119P097000002021-09-20 11:04AM EDT9,700.0017.500.801.400.00-5457.46%
NDX211119P098000002021-09-20 11:15AM EDT9,800.0017.500.951.500.00-101656.83%
NDX211119P099000002021-10-14 12:29PM EDT9,900.003.181.301.600.00-230356.54%
NDX211119P100000002021-10-22 3:02PM EDT10,000.001.651.151.70+0.25+17.86%15856455.24%
NDX211119P101000002021-10-12 2:48PM EDT10,100.005.221.301.800.00-2554.50%
NDX211119P102000002021-10-11 9:41AM EDT10,200.006.401.451.950.00-1653.80%
NDX211119P103000002021-10-22 3:49PM EDT10,300.001.701.552.05-1.33-43.89%13152.92%
NDX211119P104000002021-10-14 10:44AM EDT10,400.004.701.702.200.00-139452.16%
NDX211119P105000002021-10-21 3:13PM EDT10,500.002.121.802.350.00-215051.31%
NDX211119P106000002021-10-21 3:30PM EDT10,600.002.371.952.500.00-93650.50%
NDX211119P107000002021-10-21 4:05PM EDT10,700.002.502.152.600.00-207750.16%
NDX211119P108000002021-10-22 3:46PM EDT10,800.002.772.352.85-0.03-1.07%1017349.47%
NDX211119P109000002021-10-22 11:11AM EDT10,900.002.952.503.10+0.10+3.51%506448.74%
NDX211119P110000002021-10-22 11:19AM EDT11,000.003.602.703.30+0.60+20.00%618047.90%
NDX211119P111000002021-10-21 3:13PM EDT11,100.003.222.853.500.00-22347.04%
NDX211119P112000002021-10-18 3:32PM EDT11,200.005.403.003.700.00-2211446.16%
NDX211119P113000002021-10-19 2:15PM EDT11,300.004.573.203.900.00-121845.26%
NDX211119P114000002021-10-14 11:45AM EDT11,400.008.903.404.200.00-12612944.48%
NDX211119P115000002021-10-22 12:41PM EDT11,500.004.283.704.50-1.07-20.00%610443.67%
NDX211119P115250002021-10-08 2:38PM EDT11,525.0018.053.804.500.00-51043.38%
NDX211119P115500002021-10-22 1:02PM EDT11,550.004.323.804.60-0.03-0.69%146043.20%
NDX211119P116000002021-10-20 2:34PM EDT11,600.005.044.004.800.00-63642.84%
NDX211119P116500002021-10-14 9:56AM EDT11,650.0010.554.104.900.00-11142.36%
NDX211119P117000002021-10-21 11:46AM EDT11,700.004.644.305.100.00-102141.99%
NDX211119P117500002021-10-21 1:56PM EDT11,750.004.874.505.300.00-82941.60%
NDX211119P118000002021-10-06 12:40PM EDT11,800.0040.934.605.400.00-1641.11%
NDX211119P118500002021-10-20 3:21PM EDT11,850.005.824.805.60-0.43-6.88%154240.72%
NDX211119P118750002021-10-20 3:21PM EDT11,875.006.404.905.700.00-2340.52%
NDX211119P119000002021-10-22 11:11AM EDT11,900.004.835.005.80-0.62-11.38%103840.31%
NDX211119P120000002021-10-21 3:31PM EDT12,000.005.605.406.200.00-311439.49%
NDX211119P120250002021-09-30 2:51PM EDT12,025.0051.705.506.300.00-25639.28%
NDX211119P120500002021-09-30 2:51PM EDT12,050.0052.705.606.400.00-26039.06%
NDX211119P120750002021-10-21 9:50AM EDT12,075.006.405.706.500.00-4538.85%
NDX211119P121000002021-10-20 1:02PM EDT12,100.006.955.806.700.00-21038.71%
NDX211119P121250002021-10-04 9:48AM EDT12,125.0060.005.906.800.00--138.50%
NDX211119P121500002021-10-20 12:01PM EDT12,150.007.306.006.900.00-42638.28%
NDX211119P121750002021-10-18 2:51PM EDT12,175.0010.106.207.000.00-11038.06%
NDX211119P122000002021-10-18 3:43PM EDT12,200.0010.606.307.100.00-23637.83%
NDX211119P122250002021-10-14 10:03AM EDT12,225.0016.606.407.300.00-1337.68%
NDX211119P122500002021-10-21 9:50AM EDT12,250.007.306.507.400.00-4437.46%
NDX211119P122750002021-10-14 10:03AM EDT12,275.0017.406.707.500.00-1337.23%
NDX211119P123000002021-10-22 1:02PM EDT12,300.007.396.807.70-0.46-5.86%105037.07%
NDX211119P123250002021-10-01 10:23AM EDT12,325.0080.456.907.800.00-1436.84%
NDX211119P123500002021-10-21 3:31PM EDT12,350.007.307.108.000.00-3836.68%
NDX211119P123750002021-10-20 3:21PM EDT12,375.009.317.208.100.00-2036.45%
NDX211119P124000002021-10-21 11:26AM EDT12,400.007.837.408.300.00-111636.28%
NDX211119P124250002021-10-22 3:35PM EDT12,425.008.207.508.40-31.75-79.47%13036.04%
NDX211119P124500002021-10-21 11:26AM EDT12,450.008.207.708.600.00-1935.86%
NDX211119P124750002021-10-20 9:52AM EDT12,475.009.807.908.800.00-5535.69%
NDX211119P125000002021-10-21 1:56PM EDT12,500.009.048.008.900.00-810335.45%
NDX211119P125250002021-10-22 10:08AM EDT12,525.007.908.209.10-2.10-21.00%1335.26%
NDX211119P125500002021-10-21 2:39PM EDT12,550.009.348.409.300.00-11035.08%
NDX211119P125750002021-10-22 10:08AM EDT12,575.008.258.609.50-2.05-19.90%11634.89%
NDX211119P126000002021-10-22 10:27AM EDT12,600.008.608.709.70-1.16-11.89%409534.70%
NDX211119P126250002021-10-22 3:20PM EDT12,625.009.908.909.90-5.17-34.31%31334.50%
NDX211119P126500002021-10-18 1:26PM EDT12,650.0015.429.1010.100.00-22234.31%
NDX211119P126750002021-08-25 5:28PM EDT12,675.00196.4056.3058.400.00-2447.38%
NDX211119P127000002021-10-22 11:11AM EDT12,700.009.169.5010.50-4.53-33.09%52433.91%
NDX211119P127250002021-10-22 3:56PM EDT12,725.0010.309.7010.70-7.65-42.62%31333.70%
NDX211119P127500002021-10-21 11:24AM EDT12,750.0010.7810.0010.900.00-41233.50%
NDX211119P127750002021-10-22 10:16AM EDT12,775.009.3510.2011.20-12.59-57.38%11033.34%
NDX211119P128000002021-10-22 10:17AM EDT12,800.009.9510.4011.40-1.45-12.72%118433.13%
NDX211119P128250002021-10-22 10:24AM EDT12,825.0010.1510.7011.60-18.05-64.01%22032.91%
NDX211119P128500002021-10-22 10:17AM EDT12,850.0010.4010.9011.90-18.40-63.89%21932.74%
NDX211119P128750002021-10-22 10:24AM EDT12,875.0010.6011.2012.20-49.25-82.29%1132.57%
NDX211119P129000002021-10-22 10:16AM EDT12,900.0010.7511.5012.40-3.23-23.10%15232.35%
NDX211119P129250002021-10-13 1:37PM EDT12,925.0048.9011.7012.700.00-5732.17%
NDX211119P129500002021-10-13 1:30PM EDT12,950.0051.5212.0013.000.00-5431.99%
NDX211119P129750002021-10-19 10:45AM EDT12,975.0018.8512.3013.300.00-11331.80%
NDX211119P130000002021-10-22 1:33PM EDT13,000.0013.3512.6013.60-1.96-12.80%792931.61%
NDX211119P130250002021-10-21 10:50AM EDT13,025.0013.5712.9014.000.00-1631.46%
NDX211119P130500002021-10-22 11:22AM EDT13,050.0013.6013.3014.30+0.25+1.87%2831.26%
NDX211119P130750002021-10-20 1:16PM EDT13,075.0016.6013.6014.600.00-21031.06%
NDX211119P131000002021-10-20 11:09AM EDT13,100.0016.5014.0015.000.00-31730.89%
NDX211119P131250002021-10-19 3:13PM EDT13,125.0018.9714.3015.400.00-2730.72%
NDX211119P131500002021-10-22 4:02PM EDT13,150.0015.1614.7015.80+0.51+3.48%91030.55%
NDX211119P131750002021-10-22 11:09AM EDT13,175.0014.4015.1016.20-2.30-13.77%25930.37%
NDX211119P132000002021-10-18 1:43PM EDT13,200.0026.0315.5016.600.00-213430.18%
NDX211119P132250002021-10-19 10:08AM EDT13,225.0022.9215.9017.000.00-18030.00%
NDX211119P132500002021-10-20 10:14AM EDT13,250.0018.9016.4017.500.00-101329.84%
NDX211119P132750002021-10-19 10:49AM EDT13,275.0024.5016.8018.000.00-22129.68%
NDX211119P133000002021-10-20 10:14AM EDT13,300.0019.9017.3018.400.00-1020229.48%
NDX211119P133250002021-10-04 3:50PM EDT13,325.00204.6017.8018.900.00-1429.31%
NDX211119P133500002021-10-22 3:54PM EDT13,350.0018.8018.3019.50+0.05+0.27%347829.16%
NDX211119P133750002021-10-21 12:47PM EDT13,375.0020.4519.1020.000.00-21028.98%
NDX211119P134000002021-10-21 11:24AM EDT13,400.0020.7119.7020.600.00-23128.82%
NDX211119P134250002021-10-13 9:39AM EDT13,425.0090.1020.4021.200.00-3628.65%
NDX211119P134500002021-10-19 4:01PM EDT13,450.0026.0521.0021.800.00-16628.48%
NDX211119P134750002021-10-19 4:01PM EDT13,475.0026.7021.7022.500.00-1228.34%
NDX211119P135000002021-10-22 12:06PM EDT13,500.0024.0622.3023.10+0.36+1.52%115828.16%
NDX211119P135250002021-10-22 11:49AM EDT13,525.0027.0023.0023.80-12.22-31.16%271828.00%
NDX211119P135500002021-10-22 11:49AM EDT13,550.0027.6223.7024.60-2.99-9.77%311727.86%
NDX211119P135750002021-10-22 9:35AM EDT13,575.0022.6024.4025.30-14.20-38.59%2727.69%
NDX211119P136000002021-10-21 11:48AM EDT13,600.0026.3325.2026.100.00-25427.53%
NDX211119P136250002021-10-22 9:35AM EDT13,625.0023.9026.0026.90-23.87-49.97%1627.37%
NDX211119P136500002021-10-19 9:30AM EDT13,650.0034.0026.9027.800.00-19727.23%
NDX211119P136750002021-10-22 11:16AM EDT13,675.0025.8627.8028.60-19.45-42.93%251227.06%
NDX211119P137000002021-10-22 11:16AM EDT13,700.0031.4028.6029.60+4.90+18.49%2610026.92%
NDX211119P137250002021-10-21 12:54PM EDT13,725.0029.3329.6030.500.00-6726.76%
NDX211119P137500002021-10-22 3:22PM EDT13,750.0031.1830.6031.50-6.42-17.07%163526.61%
NDX211119P137750002021-10-22 4:01PM EDT13,775.0031.9031.5032.50-1.00-3.04%129426.45%
NDX211119P138000002021-10-22 3:22PM EDT13,800.0033.2232.6033.60-0.08-0.24%1231926.31%
NDX211119P138250002021-10-21 9:53AM EDT13,825.0034.6833.5034.700.00-31626.16%
NDX211119P138500002021-10-18 12:57PM EDT13,850.0053.8034.5035.800.00-217026.00%
NDX211119P138750002021-10-22 9:32AM EDT13,875.0033.8335.8037.00-4.77-12.36%12525.85%
NDX211119P139000002021-10-22 1:30PM EDT13,900.0035.4036.8038.20-6.15-14.80%1715725.70%
NDX211119P139250002021-10-18 2:52PM EDT13,925.0053.6638.1039.500.00-11625.55%
NDX211119P139500002021-10-22 10:05AM EDT13,950.0035.1839.4040.80-3.52-9.10%111925.40%
NDX211119P139750002021-10-22 10:29AM EDT13,975.0031.7040.7042.10-13.93-30.53%811425.24%
NDX211119P140000002021-10-22 4:14PM EDT14,000.0042.8542.0043.50+6.85+19.03%1,6482,63725.09%
NDX211119P140250002021-10-22 3:50PM EDT14,025.0043.7043.6045.10-21.45-32.92%31924.96%
NDX211119P140500002021-10-22 3:38PM EDT14,050.0045.1545.1046.60-14.15-23.86%293124.80%
NDX211119P140750002021-10-22 3:16PM EDT14,075.0045.5546.4048.00+2.35+5.44%261324.63%
NDX211119P141000002021-10-22 3:57PM EDT14,100.0047.2548.0049.60+2.70+6.06%537824.48%
NDX211119P141250002021-10-20 10:47AM EDT14,125.0046.2949.8051.400.00-12224.34%
NDX211119P141500002021-10-22 3:33PM EDT14,150.0050.6151.5053.10-5.54-9.87%811024.18%
NDX211119P141750002021-10-22 9:30AM EDT14,175.0049.4553.1054.70-2.21-4.28%12624.01%
NDX211119P142000002021-10-22 4:14PM EDT14,200.0056.0555.1056.50+10.15+22.11%1,6672,52823.85%
NDX211119P142250002021-10-22 3:28PM EDT14,225.0058.7556.7058.40+5.55+10.43%312223.69%
NDX211119P142500002021-10-22 3:26PM EDT14,250.0059.6058.8060.30+4.80+8.76%835423.53%
NDX211119P142750002021-10-19 9:58AM EDT14,275.0071.9460.8062.300.00-41123.37%
NDX211119P143000002021-10-22 3:57PM EDT14,300.0061.4562.8064.40+8.60+16.27%4425223.21%
NDX211119P143250002021-10-19 9:58AM EDT14,325.0076.2765.0066.700.00-111523.07%
NDX211119P143500002021-10-22 3:43PM EDT14,350.0066.7067.1068.70+9.20+16.00%515122.88%
NDX211119P143750002021-10-20 1:05PM EDT14,375.0066.5569.3071.100.00-71822.73%
NDX211119P144000002021-10-22 3:55PM EDT14,400.0069.7571.7073.30+10.10+16.93%4715622.55%
NDX211119P144250002021-10-20 10:40AM EDT14,425.0066.8574.1075.700.00-26422.38%
NDX211119P144500002021-10-22 3:43PM EDT14,450.0076.0076.6078.40+6.35+9.12%22122.24%
NDX211119P144750002021-10-22 11:59AM EDT14,475.0081.4379.1081.00+9.58+13.33%311222.07%
NDX211119P145000002021-10-22 4:01PM EDT14,500.0083.4081.7083.60+16.75+25.13%3020221.89%
NDX211119P145250002021-10-07 9:54AM EDT14,525.00284.0584.4086.300.00-1521.72%
NDX211119P145500002021-10-22 3:43PM EDT14,550.0087.2587.3089.10-1.15-1.30%41421.54%
NDX211119P145750002021-10-22 2:31PM EDT14,575.0080.7090.2092.00-9.00-10.03%121721.37%
NDX211119P146000002021-10-22 3:50PM EDT14,600.0093.2593.2095.10+15.66+20.18%5514721.20%
NDX211119P146250002021-10-22 3:41PM EDT14,625.0095.0596.3098.30-11.09-10.45%121721.03%
NDX211119P146500002021-10-22 12:48PM EDT14,650.0090.0099.50101.50-7.60-7.79%912720.85%
NDX211119P146750002021-10-22 3:27PM EDT14,675.00102.92102.80104.80+11.90+13.07%105320.67%
NDX211119P147000002021-10-22 3:27PM EDT14,700.00105.67106.20108.30+11.60+12.33%6218020.49%
NDX211119P147250002021-10-20 1:27PM EDT14,725.00109.22109.70111.90-1.88-1.69%110320.31%
NDX211119P147500002021-10-22 3:51PM EDT14,750.00113.65113.50115.70+20.45+21.94%7319220.14%
NDX211119P147750002021-10-22 1:06PM EDT14,775.00115.15117.30119.40+1.95+1.72%27319.94%
NDX211119P148000002021-10-22 3:43PM EDT14,800.00120.81121.20123.40+5.18+4.48%3625919.76%
NDX211119P148250002021-10-22 11:39AM EDT14,825.00135.20125.30127.60+23.94+21.52%136419.58%
NDX211119P148500002021-10-22 12:27PM EDT14,850.00136.00129.60131.90+13.85+11.34%73019.40%
NDX211119P148750002021-10-22 10:27AM EDT14,875.00103.90134.00136.40-23.19-18.25%144719.22%
NDX211119P149000002021-10-22 3:34PM EDT14,900.00132.23138.60141.10+19.88+17.69%1410319.04%
NDX211119P149250002021-10-22 10:22AM EDT14,925.00117.90143.40145.90-8.80-6.95%45718.86%
NDX211119P149500002021-10-22 3:55PM EDT14,950.00143.75148.30150.90-7.50-4.96%312718.67%
NDX211119P149750002021-10-22 2:30PM EDT14,975.00139.93153.50156.10+12.18+9.53%515518.49%
NDX211119P150000002021-10-22 3:57PM EDT15,000.00154.31158.90161.50+25.66+19.95%6319018.31%
NDX211119P150250002021-10-22 10:37AM EDT15,025.00134.75164.50167.20-5.25-3.75%3918.13%
NDX211119P150500002021-10-22 11:38AM EDT15,050.00187.36170.40173.10+9.86+5.55%177517.95%
NDX211119P150750002021-10-20 3:34PM EDT15,075.00177.50176.50179.500.00-11817.78%
NDX211119P151000002021-10-22 12:27PM EDT15,100.00193.08182.70186.00+5.94+3.17%34317.61%
NDX211119P151250002021-10-22 3:48PM EDT15,125.00191.60189.60192.50+14.98+8.48%304317.42%
NDX211119P151500002021-10-22 3:48PM EDT15,150.00198.60196.60199.50+7.07+3.69%95017.25%
NDX211119P151750002021-10-22 3:35PM EDT15,175.00198.80203.70207.00-87.20-30.49%32417.09%
NDX211119P152000002021-10-22 4:01PM EDT15,200.00214.40211.30214.70+45.75+27.13%139716.92%
NDX211119P152250002021-10-22 3:34PM EDT15,225.00209.10219.30222.80-5.30-2.47%22416.76%
NDX211119P152500002021-10-22 3:51PM EDT15,250.00226.95227.50231.20+35.50+18.54%6920416.60%
NDX211119P152750002021-10-22 11:24AM EDT15,275.00236.05236.30239.90-3.10-1.30%42916.44%
NDX211119P153000002021-10-22 3:35PM EDT15,300.00238.70245.40249.00-1.25-0.52%134216.28%
NDX211119P153250002021-10-22 2:00PM EDT15,325.00261.85253.60259.60+13.25+5.33%293016.19%
NDX211119P153500002021-10-22 2:31PM EDT15,350.00244.09263.40269.70+32.39+15.30%215016.05%
NDX211119P153750002021-10-22 2:36PM EDT15,375.00245.85273.80281.10+25.95+11.80%121615.97%
NDX211119P154000002021-10-22 1:05PM EDT15,400.00284.70284.60291.30+50.75+21.69%159815.79%
NDX211119P154250002021-10-22 9:32AM EDT15,425.00258.32295.70302.80+8.32+3.33%13115.67%
NDX211119P154500002021-10-22 10:33AM EDT15,450.00258.35307.30315.30+15.61+6.43%295415.58%
NDX211119P154750002021-10-22 12:47PM EDT15,475.00303.70318.80328.10+19.90+7.01%21815.49%
NDX211119P155000002021-10-22 3:47PM EDT15,500.00334.83331.60341.00+68.73+25.83%2610415.39%
NDX211119P155250002021-10-21 3:57PM EDT15,525.00279.20344.90354.500.00-1515.29%
NDX211119P155500002021-10-01 11:30AM EDT15,550.00970.25358.70368.500.00-1315.20%
NDX211119P155750002021-10-13 12:07PM EDT15,575.00901.15373.00383.100.00-1415.13%
NDX211119P156000002021-10-21 3:57PM EDT15,600.00314.20388.20398.100.00-25815.05%
NDX211119P156250002021-10-13 12:21PM EDT15,625.00949.05403.50413.600.00-1214.98%
NDX211119P156500002021-10-22 2:30PM EDT15,650.00400.10419.00429.70+27.21+7.30%17314.93%
NDX211119P156750002021-09-30 12:25PM EDT15,675.001,050.50435.40446.200.00-31014.88%
NDX211119P157000002021-10-22 11:21AM EDT15,700.00450.00452.20463.30+71.20+18.80%12114.84%
NDX211119P157250002021-10-13 12:16PM EDT15,725.001,029.85469.60480.800.00-2814.81%
NDX211119P157750002021-10-13 12:16PM EDT15,775.001,074.98505.80517.400.00-2214.78%
NDX211119P158000002021-10-19 11:38AM EDT15,800.00521.95524.50536.300.00-1214.78%
NDX211119P159500002021-09-20 12:09AM EDT15,950.00694.87645.30658.000.00--214.97%
NDX211119P160000002021-10-12 10:17AM EDT16,000.001,335.00688.60700.300.00-5915.02%
NDX211119P160500002021-09-16 2:29PM EDT16,050.00755.10918.50938.400.00-1129.91%
NDX211119P160750002021-09-07 10:13AM EDT16,075.00740.001,112.801,129.400.00-1141.06%
NDX211119P161000002021-10-19 10:10AM EDT16,100.00782.30778.00791.500.00-1215.57%
NDX211119P161250002021-10-13 12:54PM EDT16,125.001,426.62800.90814.500.00--115.70%
NDX211119P161750002021-09-02 11:30AM EDT16,175.00774.801,413.401,440.200.00--155.28%
NDX211119P162500002021-09-02 11:30AM EDT16,250.00821.201,484.501,511.300.00--156.58%
NDX211119P162750002021-09-24 12:21PM EDT16,275.001,047.70941.70954.400.00-1216.47%
NDX211119P163000002021-10-13 12:54PM EDT16,300.001,598.11965.60978.400.00--216.65%
NDX211119P163250002021-10-13 12:53PM EDT16,325.001,626.26989.601,004.000.00--117.04%
NDX211119P163500002021-10-13 12:54PM EDT16,350.001,647.561,013.701,028.100.00--117.23%
NDX211119P164000002021-09-03 12:14PM EDT16,400.00926.931,628.801,655.800.00-102659.21%
NDX211119P165000002021-08-25 5:28PM EDT16,500.001,470.121,200.501,219.000.00-1423.89%
NDX211119P165500002021-08-25 5:28PM EDT16,550.001,670.101,246.801,265.500.00-1124.20%
NDX211119P169000002021-09-28 9:33AM EDT16,900.001,919.001,555.601,570.900.00--122.34%
NDX211119P169250002021-09-28 9:33AM EDT16,925.001,943.601,580.501,595.800.00--122.59%
NDX211119P170000002021-09-14 1:11PM EDT17,000.001,618.571,850.701,871.600.00-193044.37%
NDX211119P175000002021-10-13 12:53PM EDT17,500.002,792.192,153.802,169.500.00-82528.15%