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 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX211217C040000002021-03-25 11:15AM EDT4,000.008,630.409,861.109,880.200.00-14360.00%
NDX211217C041000002021-03-17 9:30AM EDT4,100.008,885.700.000.000.00-101490.00%
NDX211217C042000002020-10-22 1:14PM EDT4,200.007,387.007,610.007,660.000.00-11650.00%
NDX211217C043000002021-03-17 9:30AM EDT4,300.008,680.000.000.000.00-1340.00%
NDX211217C044000002020-08-20 3:46PM EDT4,400.007,048.006,462.006,512.000.00-1330.00%
NDX211217C045000002020-10-22 1:14PM EDT4,500.007,095.007,316.007,366.000.00-1350.00%
NDX211217C046000002020-10-13 11:31AM EDT4,600.007,518.007,114.207,514.200.00-1150.00%
NDX211217C047000002020-10-14 3:33PM EDT4,700.007,283.007,017.207,417.200.00-1240.00%
NDX211217C048000002020-10-20 12:34PM EDT4,800.006,892.007,121.007,171.000.00-140.00%
NDX211217C050000002020-10-19 10:46AM EDT5,000.006,761.006,915.006,965.000.00-140.00%
NDX211217C051000002020-09-22 3:36PM EDT5,100.006,051.000.000.000.00-100.00%
NDX211217C052000002020-08-18 2:17PM EDT5,200.006,172.005,855.005,905.000.00-1150.00%
NDX211217C053000002020-08-26 12:07PM EDT5,300.006,603.005,821.005,871.000.00-120.00%
NDX211217C054000002020-09-15 10:04AM EDT5,400.006,078.006,213.806,613.800.00-280.00%
NDX211217C055000002020-07-09 5:07PM EDT5,500.003,329.000.000.000.00-120.00%
NDX211217C056000002020-08-06 9:30AM EDT5,600.005,530.105,836.206,236.200.00-230.00%
NDX211217C057000002020-10-07 10:59AM EDT5,700.005,747.006,189.206,589.200.00-2130.00%
NDX211217C058000002020-10-09 9:52AM EDT5,800.005,849.006,093.906,493.900.00-20260.00%
NDX211217C059000002020-07-14 10:27AM EDT5,900.004,680.005,366.005,416.000.00--10.00%
NDX211217C060000002021-02-22 3:20PM EDT6,000.007,360.006,775.106,821.600.00-51060.00%
NDX211217C061000002021-01-11 10:30AM EDT6,100.006,870.007,524.007,574.000.00-13390.00%
NDX211217C062000002020-07-14 3:26PM EDT6,200.004,566.005,035.005,085.000.00-1100.00%
NDX211217C063000002020-08-26 12:07PM EDT6,300.005,681.004,910.004,960.000.00-2160.00%
NDX211217C064000002020-07-10 10:11AM EDT6,400.004,447.004,814.004,864.000.00-120.00%
NDX211217C065000002020-07-09 5:07PM EDT6,500.002,587.500.000.000.00-140.00%
NDX211217C065500002020-11-30 3:47PM EDT6,550.005,743.006,278.806,327.000.00-150.00%
NDX211217C066000002020-10-13 11:31AM EDT6,600.005,635.005,213.005,613.000.00-230.00%
NDX211217C066500002020-07-09 5:07PM EDT6,650.001,722.000.000.000.00--60.00%
NDX211217C067000002020-10-22 10:51AM EDT6,700.004,957.005,213.005,263.000.00-120.00%
NDX211217C067500002020-10-13 11:08AM EDT6,750.005,461.005,074.405,474.400.00-130.00%
NDX211217C068000002020-10-14 9:36AM EDT6,800.005,400.005,352.005,402.000.00--10.00%
NDX211217C068500002020-10-13 11:08AM EDT6,850.005,369.004,982.505,382.500.00-230.00%
NDX211217C069000002020-10-27 3:27PM EDT6,900.004,801.155,288.005,338.000.00-4450.00%
NDX211217C069500002020-11-30 3:47PM EDT6,950.005,369.005,902.105,948.000.00-150.00%
NDX211217C070000002021-06-01 1:54PM EDT7,000.006,644.300.000.000.00-1000.00%
NDX211217C070500002020-11-10 10:33AM EDT7,050.004,788.005,271.805,316.000.00-180.00%
NDX211217C071000002020-07-09 5:07PM EDT7,100.004,256.520.000.000.00-240.00%
NDX211217C071500002020-11-06 10:31AM EDT7,150.004,986.005,388.005,438.000.00-130.00%
NDX211217C072000002020-11-06 10:31AM EDT7,200.004,940.005,342.005,392.000.00-190.00%
NDX211217C072500002020-11-06 10:44AM EDT7,250.004,799.005,296.005,346.000.00-130.00%
NDX211217C073000002020-10-22 10:51AM EDT7,300.004,429.004,667.004,717.000.00-190.00%
NDX211217C073500002020-11-10 12:30PM EDT7,350.004,434.005,329.005,379.000.00-130.00%
NDX211217C074000002020-10-12 10:52AM EDT7,400.004,702.004,483.104,883.100.00-1100.00%
NDX211217C074500002020-07-14 11:20AM EDT7,450.003,463.003,959.004,009.000.00-130.00%
NDX211217C075000002020-10-12 10:52AM EDT7,500.004,616.004,393.604,793.600.00-1200.00%
NDX211217C075500002020-07-09 5:07PM EDT7,550.002,065.700.000.000.00-2060.00%
NDX211217C076000002021-03-04 2:00PM EDT7,600.005,006.745,720.705,768.000.00-102500.00%
NDX211217C076500002020-11-30 3:47PM EDT7,650.004,729.005,253.305,298.200.00--50.00%
NDX211217C077000002020-11-11 10:39AM EDT7,700.004,243.004,744.104,793.000.00-1460.00%
NDX211217C077500002020-07-07 9:41AM EDT7,750.003,218.003,671.503,707.000.00-140.00%
NDX211217C078000002020-09-09 3:37PM EDT7,800.003,996.004,142.004,192.000.00-12150.00%
NDX211217C078500002020-07-01 3:13PM EDT7,850.002,884.003,391.003,441.000.00--20.00%
NDX211217C079000002020-07-09 5:07PM EDT7,900.002,151.000.000.000.00-0130.00%
NDX211217C079500002020-10-21 12:21PM EDT7,950.004,020.004,093.004,143.000.00-120.00%
NDX211217C080000002021-03-04 2:00PM EDT8,000.004,647.795,337.005,385.000.00-101500.00%
NDX211217C080500002020-07-09 11:32AM EDT8,050.003,005.003,430.003,480.000.00-120.00%
NDX211217C081000002020-06-26 2:02PM EDT8,100.002,443.202,832.002,882.000.00-240.00%
NDX211217C081500002020-07-09 5:07PM EDT8,150.00817.000.000.000.00--10.00%
NDX211217C082000002020-10-02 11:04AM EDT8,200.003,575.003,205.003,255.000.00-150.00%
NDX211217C082500002020-07-09 5:07PM EDT8,250.00709.000.000.000.00--20.00%
NDX211217C083000002020-07-09 5:07PM EDT8,300.002,301.900.000.000.00-1120.00%
NDX211217C083500002020-08-06 10:12AM EDT8,350.003,214.003,518.903,918.900.00-1120.00%
NDX211217C084000002020-07-09 1:02PM EDT8,400.002,821.003,155.003,205.000.00-1120.00%
NDX211217C084500002020-07-09 5:07PM EDT8,450.001,331.500.000.000.00--100.00%
NDX211217C085000002020-07-09 5:07PM EDT8,500.001,850.000.000.000.00-250.00%
NDX211217C085500002021-01-12 1:55PM EDT8,550.004,479.070.000.000.00-680.00%
NDX211217C086000002021-04-08 9:45AM EDT8,600.005,186.205,145.205,173.600.00-1120.00%
NDX211217C086500002020-10-02 11:04AM EDT8,650.003,227.002,738.503,138.500.00-120.00%
NDX211217C087000002020-07-09 5:07PM EDT8,700.00996.500.000.000.00-1200.00%
NDX211217C087500002020-07-09 1:02PM EDT8,750.002,553.002,886.002,936.000.00-110.00%
NDX211217C088000002021-01-22 10:37AM EDT8,800.004,733.254,932.004,981.000.00-150.00%
NDX211217C088500002020-07-09 5:07PM EDT8,850.001,772.250.000.000.00-110.00%
NDX211217C089000002020-07-09 5:07PM EDT8,900.001,591.800.000.000.00-130.00%
NDX211217C090000002021-01-22 10:37AM EDT9,000.004,557.754,755.004,804.000.00-11040.00%
NDX211217C090500002020-10-01 1:59PM EDT9,050.003,047.002,443.702,843.700.00-120.00%
NDX211217C091000002020-06-23 10:30AM EDT9,100.001,915.852,182.602,229.900.00-130.00%
NDX211217C091500002020-07-09 5:07PM EDT9,150.00944.000.000.000.00-550.00%
NDX211217C092000002020-08-10 1:06PM EDT9,200.002,563.182,703.403,102.400.00-180.00%
NDX211217C092500002020-06-16 1:32PM EDT9,250.001,605.952,063.002,111.200.00-150.00%
NDX211217C093000002020-07-31 10:31AM EDT9,300.002,196.133,250.003,300.000.00-4150.00%
NDX211217C093500002020-07-09 5:07PM EDT9,350.001,050.000.000.000.00-110.00%
NDX211217C094000002020-07-09 5:07PM EDT9,400.001,421.500.000.000.00-180.00%
NDX211217C094500002020-10-05 12:08AM EDT9,450.002,629.002,797.002,847.000.00--20.00%
NDX211217C095000002020-10-09 2:39PM EDT9,500.002,797.002,835.803,235.800.00-1200.00%
NDX211217C096000002020-10-01 10:01AM EDT9,600.002,586.002,059.702,459.700.00-1680.00%
NDX211217C097000002020-12-28 10:57AM EDT9,700.003,447.223,991.104,035.100.00-170.00%
NDX211217C098000002020-12-28 10:57AM EDT9,800.003,366.223,912.403,957.800.00-160.00%
NDX211217C099000002021-03-04 1:32PM EDT9,900.003,110.573,578.003,625.200.00-130.00%
NDX211217C100000002021-06-14 3:27PM EDT10,000.004,137.500.000.000.00-22000.00%
NDX211217C101000002020-07-09 5:07PM EDT10,100.00950.000.000.000.00-25260.00%
NDX211217C102000002020-11-16 11:04AM EDT10,200.002,397.902,677.002,727.000.00-2650.00%
NDX211217C103000002021-03-23 3:57PM EDT10,300.003,025.803,774.003,793.400.00-100.00%
NDX211217C104000002020-10-12 2:15PM EDT10,400.002,540.002,044.402,426.400.00-130.00%
NDX211217C105000002021-03-09 3:20PM EDT10,500.002,777.213,503.203,534.400.00-3250.00%
NDX211217C105250002020-11-18 12:31PM EDT10,525.002,154.002,730.402,775.400.00-110.00%
NDX211217C105750002020-11-18 12:31PM EDT10,575.002,119.002,692.002,737.000.00-110.00%
NDX211217C106000002020-12-18 11:03AM EDT10,600.002,681.502,700.002,750.000.00-7110.00%
NDX211217C106250002020-10-12 11:05AM EDT10,625.002,235.002,054.102,107.100.00-120.00%
NDX211217C106500002020-10-19 4:37PM EDT10,650.002,372.002,041.402,085.600.00--00.00%
NDX211217C107000002020-12-03 4:56PM EDT10,700.002,369.282,692.702,738.500.00-5120.00%
NDX211217C108000002021-01-19 10:54AM EDT10,800.002,637.953,219.003,267.600.00-470.00%
NDX211217C109000002020-12-03 11:45AM EDT10,900.002,277.002,540.302,587.700.00-140.00%
NDX211217C109250002020-12-03 11:45AM EDT10,925.002,259.002,521.102,568.200.00-110.00%
NDX211217C109500002021-04-21 1:15PM EDT10,950.003,150.882,729.602,744.700.00-110.00%
NDX211217C109750002020-08-24 3:10PM EDT10,975.001,725.001,279.601,327.500.00--20.00%
NDX211217C110000002021-04-22 10:17AM EDT11,000.003,128.782,687.402,702.600.00-1190.00%
NDX211217C110500002021-04-23 10:33AM EDT11,050.003,065.542,645.502,660.500.00-110.00%
NDX211217C111000002021-04-26 11:13AM EDT11,100.003,149.042,830.602,847.000.00-120.00%
NDX211217C112000002021-01-28 10:43AM EDT11,200.002,729.002,359.102,448.200.00-150.00%
NDX211217C113000002020-08-24 10:48AM EDT11,300.001,549.001,244.001,289.600.00--10.00%
NDX211217C114000002020-09-24 10:09AM EDT11,400.001,148.301,524.201,555.000.00--200.00%
NDX211217C115000002021-03-09 3:20PM EDT11,500.002,034.782,651.202,682.500.00-61519.44%
NDX211217C116000002021-02-01 10:36AM EDT11,600.002,319.502,089.702,126.500.00-310.00%
NDX211217C117000002020-08-24 4:14PM EDT11,700.001,358.00942.90990.800.00-120.00%
NDX211217C118000002021-01-06 11:10AM EDT11,800.001,771.152,492.802,529.400.00-1325.56%
NDX211217C119000002020-10-23 2:27PM EDT11,900.001,258.501,196.001,246.000.00-2100.00%
NDX211217C120000002021-04-23 9:35AM EDT12,000.002,253.971,885.301,899.100.00-21500.00%
NDX211217C121000002021-02-23 11:46AM EDT12,100.001,960.601,443.201,490.500.00-1110.00%
NDX211217C122000002020-10-14 2:42PM EDT12,200.001,331.001,101.501,153.400.00-3100.00%
NDX211217C123000002020-11-20 11:07AM EDT12,300.001,067.401,500.401,539.900.00-10950.00%
NDX211217C124000002021-04-30 9:30AM EDT12,400.001,961.901,731.801,748.100.00-12310.83%
NDX211217C125000002021-03-09 3:20PM EDT12,500.001,384.351,873.601,903.400.00-318122.54%
NDX211217C126000002020-09-28 9:31AM EDT12,600.00826.00671.20708.500.00--30.00%
NDX211217C127000002021-01-21 2:40PM EDT12,700.001,706.251,842.101,882.000.00-1026.53%
NDX211217C128000002021-03-05 3:40PM EDT12,800.001,102.901,369.501,403.300.00-12812.17%
NDX211217C128250002021-05-17 12:14AM EDT12,825.001,146.900.000.000.00--00.00%
NDX211217C129000002021-01-21 10:59AM EDT12,900.001,540.101,712.501,752.400.00-1026.63%
NDX211217C130000002021-03-30 10:34AM EDT13,000.00967.101,581.501,600.400.00-48524.09%
NDX211217C130500002021-04-01 10:53AM EDT13,050.001,158.001,500.801,515.700.00-1822.57%
NDX211217C130750002021-05-17 12:14AM EDT13,075.00997.900.000.000.00--00.00%
NDX211217C131000002020-10-30 10:50AM EDT13,100.00527.00781.80829.800.00-180.00%
NDX211217C131500002021-04-05 1:38PM EDT13,150.001,275.001,165.201,178.100.00-1114.36%
NDX211217C132000002021-05-24 12:52PM EDT13,200.001,180.800.000.000.00-100.00%
NDX211217C132250002021-04-01 12:15PM EDT13,225.001,048.051,381.501,396.300.00-3322.39%
NDX211217C133000002021-05-14 11:17AM EDT13,300.00940.431,225.701,234.300.00-22519.17%
NDX211217C133500002021-05-17 12:14AM EDT13,350.00862.540.000.000.00--00.00%
NDX211217C133750002021-05-24 9:33AM EDT13,375.001,020.050.000.000.00-200.00%
NDX211217C134000002021-05-24 9:33AM EDT13,400.001,005.100.000.000.00-200.00%
NDX211217C134250002021-05-17 12:14AM EDT13,425.00833.700.000.000.00--00.00%
NDX211217C134500002021-05-17 12:14AM EDT13,450.00773.650.000.000.00---0.00%
NDX211217C134750002021-05-17 12:14AM EDT13,475.00802.100.000.000.00--00.00%
NDX211217C135000002021-06-04 10:12AM EDT13,500.00991.850.000.000.00-7700.00%
NDX211217C135250002021-04-13 9:30AM EDT13,525.001,249.200.000.000.00-460.00%
NDX211217C135500002021-04-13 9:30AM EDT13,550.001,234.000.000.000.00-4990.00%
NDX211217C136000002021-05-04 11:28AM EDT13,600.00914.10811.20817.500.00-21912.92%
NDX211217C136250002021-05-17 12:14AM EDT13,625.00724.400.000.000.00--00.00%
NDX211217C136500002021-05-17 12:14AM EDT13,650.00711.900.000.000.00--00.00%
NDX211217C136750002021-04-05 3:00PM EDT13,675.00974.80863.50871.300.00-21215.62%
NDX211217C137000002021-05-05 11:34AM EDT13,700.00687.30871.40883.100.00-11216.32%
NDX211217C137250002021-05-28 10:14AM EDT13,725.00861.200.000.000.00-1500.00%
NDX211217C137500002021-05-14 9:59AM EDT13,750.00663.00930.30937.800.00-32418.48%
NDX211217C138000002021-05-17 4:14PM EDT13,800.00672.000.000.000.00-200.00%
NDX211217C138250002021-06-01 12:54PM EDT13,825.00760.000.000.000.00--00.00%
NDX211217C138750002021-05-10 10:09AM EDT13,875.00743.60807.80813.700.00-1217.04%
NDX211217C139000002021-06-14 3:14PM EDT13,900.00898.150.000.000.00-100.00%
NDX211217C139250002021-05-10 10:09AM EDT13,925.00718.60779.90785.700.00-1117.01%
NDX211217C139500002021-05-11 11:02AM EDT13,950.00584.30779.30785.900.00-2817.34%
NDX211217C140000002021-06-11 10:05AM EDT14,000.00786.900.000.000.00-4000.00%
NDX211217C140250002021-04-01 12:38PM EDT14,025.00649.20897.70905.300.00-1321.28%
NDX211217C140500002021-06-14 3:14PM EDT14,050.00809.250.000.000.00-100.00%
NDX211217C140750002021-04-01 12:39PM EDT14,075.00628.90870.70878.200.00-1121.21%
NDX211217C141000002021-06-08 12:17PM EDT14,100.00680.350.000.000.00-1000.00%
NDX211217C141250002021-04-01 12:50PM EDT14,125.00604.20844.10851.500.00-3421.14%
NDX211217C141500002021-06-04 10:19AM EDT14,150.00628.900.000.000.00-100.05%
NDX211217C141750002021-06-04 10:19AM EDT14,175.00616.700.000.000.00-100.10%
NDX211217C142000002021-06-08 12:10PM EDT14,200.00627.450.000.000.00-2000.20%
NDX211217C142250002021-01-21 10:49AM EDT14,225.00856.70975.401,015.300.00-2126.36%
NDX211217C142500002021-06-02 12:29PM EDT14,250.00550.600.000.000.00-5000.20%
NDX211217C142750002021-03-04 3:48PM EDT14,275.00488.10530.30569.100.00-1115.82%
NDX211217C143000002021-05-10 10:09AM EDT14,300.00435.00587.00592.200.00-12316.67%
NDX211217C143250002021-02-02 2:30PM EDT14,325.00927.53466.30490.100.00--014.39%
NDX211217C143500002021-06-02 3:11PM EDT14,350.00497.480.000.000.00-200.39%
NDX211217C143750002021-04-05 9:47AM EDT14,375.00573.80588.00595.100.00--117.54%
NDX211217C144000002021-05-25 11:52AM EDT14,400.00518.300.000.000.00-1500.39%
NDX211217C144250002021-03-04 11:55AM EDT14,425.00488.40473.70503.900.00-1115.78%
NDX211217C144500002021-06-14 9:51AM EDT14,450.00577.400.000.000.00-200.78%
NDX211217C144750002021-03-30 12:01PM EDT14,475.00363.30702.60712.400.00--121.50%
NDX211217C145000002021-05-19 1:54PM EDT14,500.00372.100.000.000.00-100.78%
NDX211217C145250002021-03-30 12:01PM EDT14,525.00349.60679.40688.700.00--121.41%
NDX211217C146000002021-05-10 10:09AM EDT14,600.00430.40455.70460.200.00-33116.38%
NDX211217C146250002021-05-19 12:03PM EDT14,625.00319.300.000.000.00-400.78%
NDX211217C146500002021-06-11 12:49PM EDT14,650.00456.100.000.000.00-100.78%
NDX211217C146750002021-05-19 12:03PM EDT14,675.00305.500.000.000.00-400.78%
NDX211217C147000002021-05-04 12:23PM EDT14,700.00415.50327.70331.900.00-1313.96%
NDX211217C147500002021-05-07 9:31AM EDT14,750.00445.90374.90383.600.00-1115.75%
NDX211217C148000002021-05-11 4:12PM EDT14,800.00326.20410.90415.500.00-3017.02%
NDX211217C148500002021-05-05 1:48PM EDT14,850.00397.20341.20349.700.00-3315.70%
NDX211217C149000002021-02-02 2:41PM EDT14,900.00696.10317.30332.000.00-1215.63%
NDX211217C149250002021-02-25 3:07PM EDT14,925.00492.20262.20284.100.00-1214.51%
NDX211217C149500002021-02-02 2:41PM EDT14,950.00677.60306.80321.700.00--015.75%
NDX211217C149750002021-04-22 10:34AM EDT14,975.00499.92275.30279.800.00-3614.78%
NDX211217C150000002021-06-10 10:10AM EDT15,000.00345.000.000.000.00-201.56%
NDX211217C150250002021-02-02 2:41PM EDT15,025.00650.50289.80305.000.00--015.87%
NDX211217C150750002021-04-05 9:48AM EDT15,075.00342.00338.70343.600.00--117.33%
NDX211217C151000002021-05-25 1:07PM EDT15,100.00286.500.000.000.00-201.56%
NDX211217C151250002021-04-05 9:49AM EDT15,125.00329.00323.40329.400.00--117.32%
NDX211217C151500002021-05-06 12:32PM EDT15,150.00194.58254.30261.900.00-1215.57%
NDX211217C151750002021-04-05 9:49AM EDT15,175.00316.00306.00314.200.00-1417.26%
NDX211217C152000002021-05-11 4:11PM EDT15,200.00227.30278.60282.600.00-28216.54%
NDX211217C152250002021-04-29 10:52AM EDT15,225.00402.00240.70244.700.00--115.60%
NDX211217C152500002021-02-24 4:58PM EDT15,250.00471.10200.10222.000.00--115.08%
NDX211217C152750002021-04-28 10:33AM EDT15,275.00399.70235.10239.000.00-2215.77%
NDX211217C153000002021-05-20 12:41PM EDT15,300.00233.500.000.000.00-301.56%
NDX211217C153250002021-03-31 11:07AM EDT15,325.00219.50353.40358.400.00-1519.62%
NDX211217C153500002021-04-29 10:52AM EDT15,350.00363.50213.40217.200.00--115.61%
NDX211217C154000002021-05-11 4:11PM EDT15,400.00189.10226.90230.600.00-22616.36%
NDX211217C154250002021-02-24 4:51PM EDT15,425.00422.60173.00192.400.00--115.30%
NDX211217C155000002021-06-10 1:30PM EDT15,500.00205.400.000.000.00-301.56%
NDX211217C156000002021-05-06 1:41PM EDT15,600.00187.00160.30166.900.00-61415.52%
NDX211217C156250002021-06-02 2:13PM EDT15,625.00144.700.000.000.00-5403.13%
NDX211217C156500002021-04-28 10:50AM EDT15,650.00287.30159.80166.700.00--415.82%
NDX211217C156750002021-05-06 1:41PM EDT15,675.00174.50148.30154.900.00--215.54%
NDX211217C157000002021-05-12 4:12PM EDT15,700.00117.50160.40163.500.00-11616.00%
NDX211217C157250002021-05-17 12:14AM EDT15,725.00115.200.000.000.00--03.13%
NDX211217C157500002021-05-19 12:13PM EDT15,750.00118.110.000.000.00-103.13%
NDX211217C157750002021-02-25 4:46PM EDT15,775.00270.00130.80145.800.00-1215.78%
NDX211217C158000002021-02-01 12:00PM EDT15,800.00356.90234.50250.400.00-21719.57%
NDX211217C158750002021-06-01 12:54PM EDT15,875.00118.000.000.000.00-303.13%
NDX211217C159000002021-06-10 10:45AM EDT15,900.00131.700.000.000.00-103.13%
NDX211217C159500002021-05-17 11:51AM EDT15,950.00100.500.000.000.00-103.13%
NDX211217C159750002021-05-28 12:00PM EDT15,975.00125.900.000.000.00-303.13%
NDX211217C160000002021-05-28 3:21PM EDT16,000.00121.950.000.000.00-303.13%
NDX211217C160250002021-05-28 12:00PM EDT16,025.00120.200.000.000.00-203.13%
NDX211217C160750002021-06-02 2:13PM EDT16,075.0092.900.000.000.00-303.13%
NDX211217C161000002021-05-05 3:00PM EDT16,100.00126.9095.90102.300.00-3615.73%
NDX211217C162000002021-05-05 3:00PM EDT16,200.00116.4086.8093.200.00-41715.80%
NDX211217C162500002021-05-28 3:25PM EDT16,250.0094.100.000.000.00-6003.13%
NDX211217C162750002021-05-05 1:48PM EDT16,275.00113.2080.6087.000.00-1115.86%
NDX211217C163000002021-04-21 1:32PM EDT16,300.00169.8481.3084.400.00-5915.85%
NDX211217C163250002021-06-01 9:52AM EDT16,325.0086.970.000.000.00--03.13%
NDX211217C163500002021-06-14 2:39PM EDT16,350.0091.300.000.000.00-1003.13%
NDX211217C163750002021-06-14 2:39PM EDT16,375.0089.100.000.000.00-1003.13%
NDX211217C164000002021-04-16 10:34AM EDT16,400.00191.75144.50149.600.00-3819.33%
NDX211217C165000002021-05-06 12:25PM EDT16,500.0086.0064.9071.200.00-11016.07%
NDX211217C166000002021-05-07 3:54PM EDT16,600.0087.2059.1065.400.00-11216.18%
NDX211217C167000002021-02-22 10:48AM EDT16,700.00222.5577.9083.800.00-1317.69%
NDX211217C168000002021-04-22 2:40PM EDT16,800.00101.7054.4057.200.00-17516.52%
NDX211217C169000002021-06-01 10:55AM EDT16,900.0048.600.000.000.00-103.13%
NDX211217C169500002021-06-10 2:04PM EDT16,950.0047.800.000.000.00-103.13%
NDX211217C170000002021-06-14 4:03PM EDT17,000.0052.400.000.000.00-203.13%
NDX211217C180000002021-06-14 10:00AM EDT18,000.0020.740.000.000.00-306.25%
NDX211217C182000002021-06-11 12:44PM EDT18,200.0017.330.000.000.00-206.25%
NDX211217C184000002021-06-14 10:27AM EDT18,400.0014.600.000.000.00-806.25%
NDX211217C186000002021-06-11 11:40AM EDT18,600.0013.200.000.000.00-106.25%
NDX211217C188000002021-05-05 9:30AM EDT18,800.0019.700.000.000.00-116.25%
NDX211217C190000002021-06-03 3:13PM EDT19,000.0010.400.000.000.00-106.25%
NDX211217C192000002021-06-11 12:02PM EDT19,200.008.740.000.000.00-206.25%
NDX211217C194000002021-06-14 10:00AM EDT19,400.008.080.000.000.00-906.25%
NDX211217C196000002021-05-05 9:30AM EDT19,600.0011.400.000.000.00-116.25%
NDX211217C198000002021-05-24 9:33AM EDT19,800.008.760.000.000.00-306.25%
NDX211217C200000002021-06-14 4:00PM EDT20,000.005.700.000.000.00-906.25%
NDX211217C202000002021-06-11 12:44PM EDT20,200.004.600.000.000.00-506.25%
NDX211217C204000002021-06-14 10:27AM EDT20,400.004.400.000.000.00-2406.25%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX211217P040000002021-06-14 10:39AM EDT4,000.004.200.000.000.00-2025.00%
NDX211217P041000002021-06-09 9:30AM EDT4,100.004.100.000.000.00-2025.00%
NDX211217P042000002021-06-09 9:30AM EDT4,200.004.400.000.000.00-1025.00%
NDX211217P043000002021-06-14 9:30AM EDT4,300.004.600.000.000.00-1025.00%
NDX211217P044000002021-06-07 9:30AM EDT4,400.004.900.000.000.00-1025.00%
NDX211217P045000002021-06-09 9:30AM EDT4,500.005.300.000.000.00-1025.00%
NDX211217P046000002021-06-08 9:43AM EDT4,600.008.100.000.000.00-2025.00%
NDX211217P047000002021-06-07 9:30AM EDT4,700.0010.500.000.000.00-1025.00%
NDX211217P048000002021-06-09 9:30AM EDT4,800.008.300.000.000.00-1025.00%
NDX211217P049000002021-05-28 9:30AM EDT4,900.0012.600.000.000.00-1025.00%
NDX211217P050000002021-06-07 4:03PM EDT5,000.0010.400.000.000.00-3025.00%
NDX211217P051000002021-06-09 9:30AM EDT5,100.0010.300.000.000.00-1025.00%
NDX211217P052000002021-06-08 9:43AM EDT5,200.0011.100.000.000.00-32025.00%
NDX211217P053000002021-01-29 3:47PM EDT5,300.0066.6731.8047.700.00-21470.04%
NDX211217P054000002021-04-12 3:59PM EDT5,400.0020.0119.6021.700.00-13862.29%
NDX211217P055000002021-01-04 4:43PM EDT5,500.0054.1345.1056.400.00-12870.42%
NDX211217P056000002020-09-25 12:03PM EDT5,600.00119.0082.0087.700.00-1776.04%
NDX211217P057000002021-01-12 11:16AM EDT5,700.0059.950.000.000.00-205225.00%
NDX211217P058000002021-06-04 9:49AM EDT5,800.0012.130.000.000.00-1025.00%
NDX211217P059000002020-12-21 4:59PM EDT5,900.0073.1949.8059.200.00-926166.44%
NDX211217P060000002021-06-14 2:29PM EDT6,000.0013.350.000.000.00-5025.00%
NDX211217P061000002021-05-10 2:30PM EDT6,100.0022.9016.6017.600.00-12853.50%
NDX211217P062000002021-06-11 9:41AM EDT6,200.0016.000.000.000.00-2025.00%
NDX211217P063000002021-06-02 10:42AM EDT6,300.0021.300.000.000.00-4012.50%
NDX211217P064000002021-05-21 10:01AM EDT6,400.0025.590.000.000.00-1012.50%
NDX211217P065000002021-06-03 4:00PM EDT6,500.0026.300.000.000.00-3012.50%
NDX211217P065500002021-05-26 10:05AM EDT6,550.0026.900.000.000.00-1012.50%
NDX211217P066000002021-06-04 3:40PM EDT6,600.0023.200.000.000.00-25012.50%
NDX211217P066500002021-06-03 3:05PM EDT6,650.0027.300.000.000.00-3012.50%
NDX211217P067000002021-06-04 3:23PM EDT6,700.0025.500.000.000.00-4012.50%
NDX211217P067500002021-06-02 10:32AM EDT6,750.0026.400.000.000.00-2012.50%
NDX211217P068000002021-06-11 11:04AM EDT6,800.0020.330.000.000.00-1012.50%
NDX211217P068500002021-05-28 2:41PM EDT6,850.0028.300.000.000.00-3012.50%
NDX211217P069000002021-06-04 3:21PM EDT6,900.0027.100.000.000.00-6012.50%
NDX211217P069500002021-05-24 10:41AM EDT6,950.0032.500.000.000.00-1012.50%
NDX211217P070000002021-06-11 11:04AM EDT7,000.0022.470.000.000.00-1012.50%
NDX211217P070500002021-01-25 11:14AM EDT7,050.00100.00112.10127.000.00-12263.39%
NDX211217P071000002021-03-12 3:37PM EDT7,100.0080.7544.8047.400.00-2010252.08%
NDX211217P071500002021-01-05 11:00AM EDT7,150.00132.20102.00111.700.00-1460.77%
NDX211217P072000002021-04-22 2:07PM EDT7,200.0048.3540.2042.600.00-12050.19%
NDX211217P072500002021-05-06 3:48PM EDT7,250.0042.6028.9035.100.00-5948.37%
NDX211217P073000002021-04-12 10:56AM EDT7,300.0051.9057.2060.400.00-102052.47%
NDX211217P073500002021-03-22 3:43PM EDT7,350.0077.5045.8048.200.00-3650.14%
NDX211217P074000002021-03-22 3:43PM EDT7,400.0079.6046.9049.400.00-65849.90%
NDX211217P074500002021-02-19 10:44AM EDT7,450.00127.5087.50106.100.00-1456.39%
NDX211217P075000002021-06-10 1:21PM EDT7,500.0030.000.000.000.00-1012.50%
NDX211217P075500002021-03-25 11:17AM EDT7,550.0098.1051.4053.700.00-11249.28%
NDX211217P076000002021-03-22 3:41PM EDT7,600.0088.1051.9054.400.00-927048.94%
NDX211217P076500002021-02-19 10:45AM EDT7,650.00140.3098.80117.400.00-11755.69%
NDX211217P077000002021-03-22 3:41PM EDT7,700.0093.0054.5057.100.00-29648.47%
NDX211217P077500002021-05-07 2:45PM EDT7,750.0051.6038.4044.700.00-1945.92%
NDX211217P078000002021-03-22 3:41PM EDT7,800.0098.2057.3059.900.00-18148.00%
NDX211217P078500002021-05-06 3:50PM EDT7,850.0057.8040.7046.900.00-21145.45%
NDX211217P079000002021-05-13 12:34PM EDT7,900.0070.1033.4035.100.00-22142.80%
NDX211217P079500002021-01-11 4:42PM EDT7,950.00183.60144.00153.400.00-1556.76%
NDX211217P080000002021-05-07 10:18AM EDT8,000.0057.6044.3050.500.00-230144.76%
NDX211217P080500002021-02-22 10:33AM EDT8,050.00185.90115.70122.100.00-1352.86%
NDX211217P081000002021-06-02 11:15AM EDT8,100.0052.100.000.000.00-3012.50%
NDX211217P081500002021-04-01 11:17AM EDT8,150.0090.5065.8067.800.00-31146.01%
NDX211217P082000002021-04-09 9:30AM EDT8,200.0079.5061.6064.000.00-14645.06%
NDX211217P082500002021-04-15 10:01AM EDT8,250.0077.0070.2071.900.00-2945.67%
NDX211217P083000002021-04-12 10:56AM EDT8,300.0086.0099.20103.200.00-102348.85%
NDX211217P083500002021-01-26 4:37PM EDT8,350.00201.00224.80242.300.00-2859.36%
NDX211217P084000002021-05-06 2:12PM EDT8,400.0079.6055.3061.600.00-31543.01%
NDX211217P084500002021-01-08 3:00PM EDT8,450.00218.50187.70197.700.00-3655.29%
NDX211217P085000002021-06-01 9:36AM EDT8,500.0063.250.000.000.00-10012.50%
NDX211217P085500002021-05-06 3:46PM EDT8,550.0085.3060.1066.400.00-12142.38%
NDX211217P086000002021-04-23 9:30AM EDT8,600.0095.4087.8090.700.00-12844.80%
NDX211217P086500002020-10-26 1:10PM EDT8,650.00507.40284.60300.300.00-131960.02%
NDX211217P087000002021-03-05 1:44PM EDT8,700.00274.10111.50120.700.00-21146.87%
NDX211217P087500002021-03-05 2:22PM EDT8,750.00270.00114.50123.800.00-22146.69%
NDX211217P088000002021-02-22 10:33AM EDT8,800.00265.00170.40181.100.00-23650.49%
NDX211217P088500002021-01-19 3:49PM EDT8,850.00261.00228.00243.000.00-1754.22%
NDX211217P089000002021-01-11 11:05AM EDT8,900.00270.00224.00237.700.00-5953.40%
NDX211217P089500002021-06-11 3:55PM EDT8,950.0059.600.000.000.00-1012.50%
NDX211217P090000002021-06-11 3:54PM EDT9,000.0061.200.000.000.00-42012.50%
NDX211217P090500002021-06-11 3:55PM EDT9,050.0062.700.000.000.00-1012.50%
NDX211217P091000002021-06-11 9:41AM EDT9,100.0065.500.000.000.00-1012.50%
NDX211217P091500002021-06-11 2:39PM EDT9,150.0066.200.000.000.00-18012.50%
NDX211217P092000002021-06-11 2:39PM EDT9,200.0068.000.000.000.00-2012.50%
NDX211217P092500002021-03-17 10:40AM EDT9,250.00248.00117.40119.800.00-2341.88%
NDX211217P093000002021-06-11 2:18PM EDT9,300.0071.8068.4070.800.00-21536.79%
NDX211217P093500002021-03-22 9:43AM EDT9,350.00248.00125.10128.400.00-3541.72%
NDX211217P094000002021-06-11 2:18PM EDT9,400.0075.700.000.000.00-22012.50%
NDX211217P094500002021-06-11 2:16PM EDT9,450.0077.800.000.000.00-7012.50%
NDX211217P095000002021-06-11 2:15PM EDT9,500.0079.900.000.000.00-13012.50%
NDX211217P096000002021-06-11 2:12PM EDT9,600.0084.300.000.000.00-206.25%
NDX211217P097000002021-06-11 2:16PM EDT9,700.0088.800.000.000.00-206.25%
NDX211217P098000002021-06-14 2:29PM EDT9,800.0091.600.000.000.00-106.25%
NDX211217P099000002021-02-26 2:23PM EDT9,900.00424.00250.30268.800.00-3845.77%
NDX211217P100000002021-06-14 3:27PM EDT10,000.0098.700.000.000.00-22006.25%
NDX211217P101000002021-03-12 3:37PM EDT10,100.00393.30201.10205.300.00-203340.33%
NDX211217P102000002021-05-05 9:30AM EDT10,200.00207.10154.80160.000.00-12636.68%
NDX211217P103000002021-03-01 11:20AM EDT10,300.00454.20299.60304.400.00-1943.75%
NDX211217P104000002021-03-01 11:19AM EDT10,400.00474.60314.80319.700.00--143.53%
NDX211217P105000002021-03-25 9:35AM EDT10,500.00218.47221.30225.500.00-15237.87%
NDX211217P105250002020-06-23 1:51PM EDT10,525.001,394.001,325.701,371.900.00--181.11%
NDX211217P105500002021-06-01 12:41PM EDT10,550.00184.050.000.000.00-106.25%
NDX211217P105750002021-06-01 12:41PM EDT10,575.00186.350.000.000.00-406.25%
NDX211217P106000002021-06-10 1:18PM EDT10,600.00153.000.000.000.00-206.25%
NDX211217P106250002021-06-14 2:39PM EDT10,625.00141.100.000.000.00-1006.25%
NDX211217P106500002021-06-14 2:39PM EDT10,650.00142.900.000.000.00-1006.25%
NDX211217P107000002021-01-12 2:32PM EDT10,700.00606.000.000.000.00-1236.25%
NDX211217P107500002020-10-13 1:20PM EDT10,750.00958.00825.00862.400.00-1260.63%
NDX211217P107750002020-10-13 12:16PM EDT10,775.00981.00832.70870.400.00-1160.61%
NDX211217P108000002021-06-04 10:37AM EDT10,800.00205.000.000.000.00-206.25%
NDX211217P108250002021-04-28 10:42AM EDT10,825.00260.50207.90214.200.00-1234.43%
NDX211217P108500002021-05-26 12:10PM EDT10,850.00232.200.000.000.00--06.25%
NDX211217P109000002021-04-29 11:32AM EDT10,900.00268.70220.60224.200.00-3334.28%
NDX211217P109250002020-11-06 10:54AM EDT10,925.00971.10709.60737.400.00-1154.28%
NDX211217P109500002021-04-26 1:49PM EDT10,950.00269.25242.70246.500.00-1434.93%
NDX211217P109750002021-04-22 1:06PM EDT10,975.00274.00307.00311.500.00-2937.69%
NDX211217P110000002021-06-11 2:13PM EDT11,000.00169.300.000.000.00-206.25%
NDX211217P110250002021-02-26 12:10PM EDT11,025.00685.40437.00468.100.00-585843.68%
NDX211217P110500002021-04-29 10:10AM EDT11,050.00286.00238.10241.800.00--733.83%
NDX211217P111000002021-01-20 2:06PM EDT11,100.00604.45572.00611.900.00-1048.30%
NDX211217P112000002021-05-24 1:16PM EDT11,200.00294.000.000.000.00-106.25%
NDX211217P112250002021-05-03 11:48AM EDT11,225.00316.15253.20256.800.00-1232.98%
NDX211217P112500002021-01-29 11:39AM EDT11,250.00790.35746.70786.600.00-1152.07%
NDX211217P112750002021-04-23 9:31AM EDT11,275.00340.00356.30361.100.00-3436.97%
NDX211217P113000002021-01-29 11:39AM EDT11,300.00803.65760.50800.400.00-11151.97%
NDX211217P113250002021-03-15 12:07AM EDT11,325.00705.700.000.000.00--06.25%
NDX211217P113500002021-01-19 1:12AM EDT11,350.00752.25651.30687.600.00-1248.23%
NDX211217P113750002021-03-15 12:07AM EDT11,375.00712.600.000.000.00--06.25%
NDX211217P114000002021-04-23 12:44PM EDT11,400.00348.00378.80383.800.00-12636.68%
NDX211217P114250002021-03-15 12:07AM EDT11,425.00726.200.000.000.00--06.25%
NDX211217P115000002021-06-02 10:32AM EDT11,500.00294.900.000.000.00-206.25%
NDX211217P115250002021-04-01 2:54PM EDT11,525.00475.90361.90366.800.00-1134.83%
NDX211217P115500002021-03-24 12:52PM EDT11,550.00639.00365.10370.100.00--134.72%
NDX211217P115750002021-03-16 11:24AM EDT11,575.00629.70367.70372.700.00--134.58%
NDX211217P116000002021-06-10 1:16PM EDT11,600.00257.100.000.000.00-106.25%
NDX211217P116250002021-04-22 1:34PM EDT11,625.00391.00422.50427.700.00-6536.16%
NDX211217P116500002021-01-22 11:06AM EDT11,650.00746.33701.50741.400.00-1146.71%
NDX211217P116750002021-04-01 3:20PM EDT11,675.00511.80388.10393.100.00-11034.40%
NDX211217P117000002021-05-03 11:48AM EDT11,700.00396.90321.90325.900.00-1231.61%
NDX211217P117250002021-02-17 12:51PM EDT11,725.00754.70756.40778.400.00--947.07%
NDX211217P117500002021-02-04 12:03PM EDT11,750.00782.20878.40903.500.00-1150.37%
NDX211217P117750002021-02-04 12:03PM EDT11,775.00788.65886.70911.900.00--150.35%
NDX211217P118000002021-06-01 1:19PM EDT11,800.00351.750.000.000.00-603.13%
NDX211217P118250002021-02-04 12:03PM EDT11,825.00801.95903.60929.000.00--150.29%
NDX211217P118500002021-05-03 12:37PM EDT11,850.00426.70378.50391.100.00--15032.66%
NDX211217P118750002021-05-05 10:40AM EDT11,875.00467.40351.90356.100.00-111531.14%
NDX211217P119000002021-04-23 10:28AM EDT11,900.00455.20481.70487.200.00-31635.56%
NDX211217P119250002021-05-03 9:48AM EDT11,925.00435.40365.40369.900.00--231.18%
NDX211217P119750002021-05-05 10:40AM EDT11,975.00489.40370.00374.500.00-1130.88%
NDX211217P120000002021-06-14 12:07PM EDT12,000.00288.000.000.000.00-1003.13%
NDX211217P120500002021-04-01 11:36AM EDT12,050.00613.70460.90466.300.00-1133.36%
NDX211217P121000002021-04-27 10:00AM EDT12,100.00473.35423.40428.300.00-262931.57%
NDX211217P121250002021-05-17 11:08AM EDT12,125.00565.700.000.000.00-403.13%
NDX211217P121500002021-04-30 1:19PM EDT12,150.00477.60415.00419.700.00-4730.80%
NDX211217P121750002021-05-17 11:08AM EDT12,175.00579.000.000.000.00-103.13%
NDX211217P122000002021-06-02 10:14AM EDT12,200.00431.000.000.000.00-603.13%
NDX211217P122250002021-04-30 1:12PM EDT12,225.00497.20430.90435.600.00-1130.61%
NDX211217P122500002021-06-04 3:12PM EDT12,250.00343.600.000.000.00-203.13%
NDX211217P123000002021-06-11 10:41AM EDT12,300.00352.600.000.000.00-203.13%
NDX211217P123250002021-06-14 1:15PM EDT12,325.00339.980.000.000.00-103.13%
NDX211217P123500002021-05-25 11:52AM EDT12,350.00522.400.000.000.00--03.13%
NDX211217P123750002021-06-14 1:15PM EDT12,375.00348.830.000.000.00-103.13%
NDX211217P124000002021-06-08 11:35AM EDT12,400.00444.000.000.000.00-303.13%
NDX211217P124250002021-03-31 10:36AM EDT12,425.00796.82544.80550.600.00-3332.32%
NDX211217P124500002021-04-30 1:17PM EDT12,450.00544.80481.90486.900.00-39630.06%
NDX211217P124750002021-04-30 10:35AM EDT12,475.00539.30487.90492.900.00-2230.00%
NDX211217P125000002021-05-27 10:09AM EDT12,500.00524.180.000.000.00-6003.13%
NDX211217P125500002021-04-30 10:31AM EDT12,550.00559.40506.40511.400.00-2829.83%
NDX211217P126000002021-06-11 3:57PM EDT12,600.00398.500.000.000.00-503.13%
NDX211217P126250002021-04-26 10:45AM EDT12,625.00590.60550.90556.200.00-21430.43%
NDX211217P127000002021-05-17 9:59AM EDT12,700.00738.020.000.000.00-103.13%
NDX211217P128000002021-06-10 12:17PM EDT12,800.00431.400.000.000.00-103.13%
NDX211217P128250002021-01-19 4:49PM EDT12,825.001,235.711,032.701,068.400.00--542.89%
NDX211217P128750002021-05-17 12:15AM EDT12,875.00909.000.000.000.00--01.56%
NDX211217P129000002021-05-17 4:14PM EDT12,900.00481.000.000.000.00-1501.56%
NDX211217P129500002021-01-19 4:50PM EDT12,950.001,286.931,074.101,114.000.00--542.63%
NDX211217P129750002021-06-09 10:06AM EDT12,975.00558.100.000.000.00-401.56%
NDX211217P130000002021-06-11 2:07PM EDT13,000.00498.700.000.000.00-4901.56%
NDX211217P130500002021-03-26 9:46AM EDT13,050.001,198.50710.70717.700.00-1130.55%
NDX211217P130750002021-05-06 2:13PM EDT13,075.00825.90615.90625.200.00--227.70%
NDX211217P131000002021-06-09 10:08AM EDT13,100.00596.100.000.000.00-601.56%
NDX211217P131250002021-04-08 3:31PM EDT13,125.00807.60732.80739.200.00-1130.31%
NDX211217P131500002021-05-06 2:13PM EDT13,150.00853.20639.00648.500.00--127.53%
NDX211217P132000002021-04-01 10:19AM EDT13,200.00990.05760.60767.400.00-4014130.24%
NDX211217P132250002021-05-05 10:04AM EDT13,225.00874.43682.50687.900.00-1127.79%
NDX211217P132500002021-05-05 10:04AM EDT13,250.00883.58692.00697.800.00-1427.78%
NDX211217P132750002021-05-10 10:48AM EDT13,275.00877.30662.40666.400.00-1226.65%
NDX211217P133000002021-05-20 9:53AM EDT13,300.00618.400.000.000.00-101.56%
NDX211217P133250002021-06-11 9:47AM EDT13,325.00598.70547.80552.900.00-1923.01%
NDX211217P133750002021-01-21 10:49AM EDT13,375.001,362.601,260.701,300.600.00-3242.31%
NDX211217P134000002021-06-09 10:27AM EDT13,400.00692.300.000.000.00-101.56%
NDX211217P135000002021-06-11 2:07PM EDT13,500.00645.030.000.000.00-3401.56%
NDX211217P135500002021-04-05 1:40PM EDT13,550.001,031.301,010.901,021.900.00--532.83%
NDX211217P136000002021-05-18 11:24AM EDT13,600.001,050.000.000.000.00-100.78%
NDX211217P136250002021-05-12 3:56PM EDT13,625.001,337.30684.90689.100.00-1123.29%
NDX211217P136750002021-06-10 4:00PM EDT13,675.00720.830.000.000.00-300.78%
NDX211217P137000002021-06-11 11:55AM EDT13,700.00701.300.000.000.00-100.78%
NDX211217P137250002021-05-28 10:14AM EDT13,725.00889.200.000.000.00-500.78%
NDX211217P137500002021-05-07 1:54PM EDT13,750.00989.60856.70867.900.00-155526.40%
NDX211217P137750002021-05-12 3:56PM EDT13,775.001,420.38747.70753.200.00-1023.17%
NDX211217P138000002021-05-21 9:37AM EDT13,800.001,082.500.000.000.00-14000.78%
NDX211217P139000002021-04-07 9:54AM EDT13,900.001,191.401,035.301,042.900.00-1004328.96%
NDX211217P139500002021-04-23 3:17PM EDT13,950.001,022.701,204.901,217.100.00-7732.71%
NDX211217P140000002021-06-07 1:12PM EDT14,000.00822.000.000.000.00-300.20%
NDX211217P140500002021-02-16 4:42PM EDT14,050.001,531.201,849.701,879.300.00--148.05%
NDX211217P140750002021-02-16 4:42PM EDT14,075.001,543.101,865.401,895.100.00--148.09%
NDX211217P141000002021-05-12 1:12PM EDT14,100.001,554.67861.60867.700.00-21921.97%
NDX211217P141250002021-02-16 4:42PM EDT14,125.001,567.301,897.101,926.900.00-2248.18%
NDX211217P141500002021-06-03 11:52AM EDT14,150.00865.900.000.000.00-100.00%
NDX211217P141750002021-02-16 10:40AM EDT14,175.001,525.501,827.301,877.300.00--146.22%
NDX211217P142000002021-05-06 2:13PM EDT14,200.001,334.401,065.901,078.300.00--325.88%
NDX211217P142500002021-05-06 2:13PM EDT14,250.001,362.501,091.901,104.500.00--125.84%
NDX211217P143000002020-10-19 12:07AM EDT14,300.002,807.000.000.000.00--00.00%
NDX211217P144000002020-10-19 4:38PM EDT14,400.002,879.002,762.002,810.000.00--065.80%
NDX211217P144500002021-06-14 12:07AM EDT14,450.001,083.900.000.000.00--00.00%
NDX211217P144750002021-06-14 12:07AM EDT14,475.001,078.500.000.000.00--00.00%
NDX211217P145000002021-06-10 1:30PM EDT14,500.001,119.790.000.000.00-300.00%
NDX211217P147000002020-11-17 10:39AM EDT14,700.003,015.002,694.002,744.000.00-1259.47%
NDX211217P148000002020-11-17 10:39AM EDT14,800.003,096.002,772.002,822.000.00-1359.87%
NDX211217P148250002021-06-14 12:07AM EDT14,825.001,302.000.000.000.00--00.00%
NDX211217P149000002020-11-12 11:54AM EDT14,900.003,341.002,851.002,901.000.00-1860.27%
NDX211217P150000002021-05-21 9:49AM EDT15,000.001,809.750.000.000.00-2000.00%
NDX211217P150750002021-01-27 2:16PM EDT15,075.002,424.802,575.402,669.500.00-101051.18%
NDX211217P153500002021-06-14 12:07AM EDT15,350.001,636.700.000.000.00--00.00%
NDX211217P155000002021-04-19 12:13AM EDT15,500.001,915.000.000.000.00--00.00%
NDX211217P159000002020-12-14 3:36PM EDT15,900.003,620.003,142.203,226.300.00--151.46%
NDX211217P159500002021-06-14 12:07AM EDT15,950.002,134.100.000.000.00--00.00%
NDX211217P160000002020-12-14 3:36PM EDT16,000.003,708.003,226.003,310.300.00--151.82%
NDX211217P162750002021-06-07 1:46PM EDT16,275.002,635.500.000.000.00--00.00%
NDX211217P182000002021-05-04 3:24PM EDT18,200.004,767.594,702.604,719.600.00--2045.64%
NDX211217P190000002021-05-03 2:19PM EDT19,000.005,212.735,336.105,353.700.00-102544.31%
NDX211217P192000002021-03-30 2:38PM EDT19,200.006,340.115,268.005,299.100.00--1535.51%
NDX211217P194000002021-03-30 3:45PM EDT19,400.006,516.145,465.305,496.500.00--536.20%
NDX211217P196000002021-03-30 1:13PM EDT19,600.006,758.625,662.905,694.100.00--536.87%
NDX211217P198000002021-03-30 11:34AM EDT19,800.006,912.565,860.805,892.000.00--1637.55%
NDX211217P200000002021-03-30 10:57AM EDT20,000.007,155.856,059.706,088.300.00--2038.13%
NDX211217P202000002021-03-31 11:20AM EDT20,200.007,104.696,336.206,359.200.00-5642.08%
NDX211217P204000002021-03-30 9:47AM EDT20,400.007,580.006,465.706,492.500.00--239.82%