Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX211217C04000000 | 2021-01-08 3:37PM EST | 4,000.00 | 9,000.10 | 9,492.40 | 9,592.40 | 0.00 | - | 10 | 435 | 120.41% |
| NDX211217C04100000 | 2021-01-08 3:59PM EST | 4,100.00 | 8,930.10 | 9,393.90 | 9,493.90 | 0.00 | - | 10 | 155 | 118.21% |
| NDX211217C04200000 | 2020-10-22 12:14PM EST | 4,200.00 | 7,387.00 | 7,610.00 | 7,660.00 | 0.00 | - | 1 | 165 | 0.00% |
| NDX211217C04300000 | 2020-10-19 10:02AM EST | 4,300.00 | 7,455.00 | 7,594.00 | 7,644.00 | 0.00 | - | 1 | 34 | 0.00% |
| NDX211217C04400000 | 2020-08-20 2:46PM EST | 4,400.00 | 7,048.00 | 6,462.00 | 6,512.00 | 0.00 | - | 1 | 33 | 0.00% |
| NDX211217C04500000 | 2020-10-22 12:14PM EST | 4,500.00 | 7,095.00 | 7,316.00 | 7,366.00 | 0.00 | - | 1 | 35 | 0.00% |
| NDX211217C04600000 | 2020-10-13 10:31AM EST | 4,600.00 | 7,518.00 | 7,114.20 | 7,514.20 | 0.00 | - | 1 | 15 | 0.00% |
| NDX211217C04700000 | 2020-10-14 2:33PM EST | 4,700.00 | 7,283.00 | 7,017.20 | 7,417.20 | 0.00 | - | 1 | 24 | 0.00% |
| NDX211217C04800000 | 2020-10-20 11:34AM EST | 4,800.00 | 6,892.00 | 7,121.00 | 7,171.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX211217C05000000 | 2020-10-19 9:46AM EST | 5,000.00 | 6,761.00 | 6,915.00 | 6,965.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX211217C05100000 | 2020-09-22 2:36PM EST | 5,100.00 | 6,051.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX211217C05200000 | 2020-08-18 1:17PM EST | 5,200.00 | 6,172.00 | 5,855.00 | 5,905.00 | 0.00 | - | 1 | 15 | 0.00% |
| NDX211217C05300000 | 2020-08-26 11:07AM EST | 5,300.00 | 6,603.00 | 5,821.00 | 5,871.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX211217C05400000 | 2020-09-15 9:04AM EST | 5,400.00 | 6,078.00 | 6,213.80 | 6,613.80 | 0.00 | - | 2 | 8 | 0.00% |
| NDX211217C05500000 | 2020-07-09 4:07PM EST | 5,500.00 | 3,329.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX211217C05600000 | 2020-08-06 8:30AM EST | 5,600.00 | 5,530.10 | 5,836.20 | 6,236.20 | 0.00 | - | 2 | 3 | 0.00% |
| NDX211217C05700000 | 2020-10-07 9:59AM EST | 5,700.00 | 5,747.00 | 6,189.20 | 6,589.20 | 0.00 | - | 2 | 13 | 0.00% |
| NDX211217C05800000 | 2020-10-09 8:52AM EST | 5,800.00 | 5,849.00 | 6,093.90 | 6,493.90 | 0.00 | - | 20 | 26 | 0.00% |
| NDX211217C05900000 | 2020-07-14 9:27AM EST | 5,900.00 | 4,680.00 | 5,366.00 | 5,416.00 | 0.00 | - | - | 1 | 0.00% |
| NDX211217C06000000 | 2021-02-22 2:20PM EST | 6,000.00 | 7,360.00 | 7,057.80 | 7,097.70 | 0.00 | - | 5 | 106 | 45.50% |
| NDX211217C06100000 | 2021-01-11 9:30AM EST | 6,100.00 | 6,870.00 | 7,524.00 | 7,574.00 | 0.00 | - | 13 | 39 | 88.05% |
| NDX211217C06200000 | 2020-07-14 2:26PM EST | 6,200.00 | 4,566.00 | 5,035.00 | 5,085.00 | 0.00 | - | 1 | 10 | 0.00% |
| NDX211217C06300000 | 2020-08-26 11:07AM EST | 6,300.00 | 5,681.00 | 4,910.00 | 4,960.00 | 0.00 | - | 2 | 16 | 0.00% |
| NDX211217C06400000 | 2020-07-10 9:11AM EST | 6,400.00 | 4,447.00 | 4,814.00 | 4,864.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX211217C06500000 | 2020-07-09 4:07PM EST | 6,500.00 | 2,587.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX211217C06550000 | 2020-11-30 2:47PM EST | 6,550.00 | 5,743.00 | 6,278.80 | 6,327.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX211217C06600000 | 2020-10-13 10:31AM EST | 6,600.00 | 5,635.00 | 5,213.00 | 5,613.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX211217C06650000 | 2020-07-09 4:07PM EST | 6,650.00 | 1,722.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NDX211217C06700000 | 2020-10-22 9:51AM EST | 6,700.00 | 4,957.00 | 5,213.00 | 5,263.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX211217C06750000 | 2020-10-13 10:08AM EST | 6,750.00 | 5,461.00 | 5,074.40 | 5,474.40 | 0.00 | - | 1 | 3 | 0.00% |
| NDX211217C06800000 | 2020-10-14 8:36AM EST | 6,800.00 | 5,400.00 | 5,352.00 | 5,402.00 | 0.00 | - | - | 1 | 0.00% |
| NDX211217C06850000 | 2020-10-13 10:08AM EST | 6,850.00 | 5,369.00 | 4,982.50 | 5,382.50 | 0.00 | - | 2 | 3 | 0.00% |
| NDX211217C06900000 | 2020-10-27 2:27PM EST | 6,900.00 | 4,801.15 | 5,288.00 | 5,338.00 | 0.00 | - | 4 | 45 | 0.00% |
| NDX211217C06950000 | 2020-11-30 2:47PM EST | 6,950.00 | 5,369.00 | 5,902.10 | 5,948.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX211217C07000000 | 2020-09-24 9:48AM EST | 7,000.00 | 4,085.00 | 4,753.00 | 4,803.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDX211217C07050000 | 2020-11-10 9:33AM EST | 7,050.00 | 4,788.00 | 5,271.80 | 5,316.00 | 0.00 | - | 1 | 8 | 0.00% |
| NDX211217C07100000 | 2020-07-09 4:07PM EST | 7,100.00 | 4,256.52 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX211217C07150000 | 2020-11-06 9:31AM EST | 7,150.00 | 4,986.00 | 5,388.00 | 5,438.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX211217C07200000 | 2020-11-06 9:31AM EST | 7,200.00 | 4,940.00 | 5,342.00 | 5,392.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDX211217C07250000 | 2020-11-06 9:44AM EST | 7,250.00 | 4,799.00 | 5,296.00 | 5,346.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX211217C07300000 | 2020-10-22 9:51AM EST | 7,300.00 | 4,429.00 | 4,667.00 | 4,717.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDX211217C07350000 | 2020-11-10 11:30AM EST | 7,350.00 | 4,434.00 | 5,329.00 | 5,379.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX211217C07400000 | 2020-10-12 9:52AM EST | 7,400.00 | 4,702.00 | 4,483.10 | 4,883.10 | 0.00 | - | 1 | 10 | 0.00% |
| NDX211217C07450000 | 2020-07-14 10:20AM EST | 7,450.00 | 3,463.00 | 3,959.00 | 4,009.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX211217C07500000 | 2020-10-12 9:52AM EST | 7,500.00 | 4,616.00 | 4,393.60 | 4,793.60 | 0.00 | - | 1 | 20 | 0.00% |
| NDX211217C07550000 | 2020-07-09 4:07PM EST | 7,550.00 | 2,065.70 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
| NDX211217C07600000 | 2021-02-04 3:52PM EST | 7,600.00 | 5,989.41 | 5,543.00 | 5,582.90 | 0.00 | - | 10 | 260 | 42.04% |
| NDX211217C07650000 | 2020-11-30 2:47PM EST | 7,650.00 | 4,729.00 | 5,253.30 | 5,298.20 | 0.00 | - | - | 5 | 0.00% |
| NDX211217C07700000 | 2020-11-11 9:39AM EST | 7,700.00 | 4,243.00 | 4,744.10 | 4,793.00 | 0.00 | - | 1 | 46 | 0.00% |
| NDX211217C07750000 | 2020-07-07 8:41AM EST | 7,750.00 | 3,218.00 | 3,671.50 | 3,707.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX211217C07800000 | 2020-09-09 2:37PM EST | 7,800.00 | 3,996.00 | 4,142.00 | 4,192.00 | 0.00 | - | 12 | 15 | 0.00% |
| NDX211217C07850000 | 2020-07-01 2:13PM EST | 7,850.00 | 2,884.00 | 3,391.00 | 3,441.00 | 0.00 | - | - | 2 | 0.00% |
| NDX211217C07900000 | 2020-07-09 4:07PM EST | 7,900.00 | 2,151.00 | 0.00 | 0.00 | 0.00 | - | 0 | 13 | 0.00% |
| NDX211217C07950000 | 2020-10-21 11:21AM EST | 7,950.00 | 4,020.00 | 4,093.00 | 4,143.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX211217C08000000 | 2021-02-04 3:52PM EST | 8,000.00 | 5,620.86 | 5,178.10 | 5,218.00 | 0.00 | - | 10 | 160 | 41.24% |
| NDX211217C08050000 | 2020-07-09 10:32AM EST | 8,050.00 | 3,005.00 | 3,430.00 | 3,480.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX211217C08100000 | 2020-06-26 1:02PM EST | 8,100.00 | 2,443.20 | 2,832.00 | 2,882.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX211217C08150000 | 2020-07-09 4:07PM EST | 8,150.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX211217C08200000 | 2020-10-02 10:04AM EST | 8,200.00 | 3,575.00 | 3,205.00 | 3,255.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX211217C08250000 | 2020-07-09 4:07PM EST | 8,250.00 | 709.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX211217C08300000 | 2020-07-09 4:07PM EST | 8,300.00 | 2,301.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NDX211217C08350000 | 2020-08-06 9:12AM EST | 8,350.00 | 3,214.00 | 3,518.90 | 3,918.90 | 0.00 | - | 1 | 12 | 0.00% |
| NDX211217C08400000 | 2020-07-09 12:02PM EST | 8,400.00 | 2,821.00 | 3,155.00 | 3,205.00 | 0.00 | - | 1 | 12 | 0.00% |
| NDX211217C08450000 | 2020-07-09 4:07PM EST | 8,450.00 | 1,331.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDX211217C08500000 | 2020-07-09 4:07PM EST | 8,500.00 | 1,850.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDX211217C08550000 | 2021-01-12 12:55PM EST | 8,550.00 | 4,479.07 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NDX211217C08600000 | 2021-01-12 12:55PM EST | 8,600.00 | 4,435.22 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| NDX211217C08650000 | 2020-10-02 10:04AM EST | 8,650.00 | 3,227.00 | 2,738.50 | 3,138.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDX211217C08700000 | 2020-07-09 4:07PM EST | 8,700.00 | 996.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NDX211217C08750000 | 2020-07-09 12:02PM EST | 8,750.00 | 2,553.00 | 2,886.00 | 2,936.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX211217C08800000 | 2021-01-22 9:37AM EST | 8,800.00 | 4,733.25 | 4,932.00 | 4,981.00 | 0.00 | - | 1 | 5 | 57.99% |
| NDX211217C08850000 | 2020-07-09 4:07PM EST | 8,850.00 | 1,772.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX211217C08900000 | 2020-07-09 4:07PM EST | 8,900.00 | 1,591.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX211217C09000000 | 2021-01-22 9:37AM EST | 9,000.00 | 4,557.75 | 4,755.00 | 4,804.00 | 0.00 | - | 1 | 104 | 56.60% |
| NDX211217C09050000 | 2020-10-01 12:59PM EST | 9,050.00 | 3,047.00 | 2,443.70 | 2,843.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDX211217C09100000 | 2020-06-23 9:30AM EST | 9,100.00 | 1,915.85 | 2,182.60 | 2,229.90 | 0.00 | - | 1 | 3 | 0.00% |
| NDX211217C09150000 | 2020-07-09 4:07PM EST | 9,150.00 | 944.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NDX211217C09200000 | 2020-08-10 12:06PM EST | 9,200.00 | 2,563.18 | 2,703.40 | 3,102.40 | 0.00 | - | 1 | 8 | 0.00% |
| NDX211217C09250000 | 2020-06-16 12:32PM EST | 9,250.00 | 1,605.95 | 2,063.00 | 2,111.20 | 0.00 | - | 1 | 5 | 0.00% |
| NDX211217C09300000 | 2020-07-31 9:31AM EST | 9,300.00 | 2,196.13 | 3,250.00 | 3,300.00 | 0.00 | - | 4 | 15 | 0.00% |
| NDX211217C09350000 | 2020-07-09 4:07PM EST | 9,350.00 | 1,050.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX211217C09400000 | 2020-07-09 4:07PM EST | 9,400.00 | 1,421.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NDX211217C09450000 | 2020-10-04 11:08PM EST | 9,450.00 | 2,629.00 | 2,797.00 | 2,847.00 | 0.00 | - | - | 2 | 0.00% |
| NDX211217C09500000 | 2020-10-09 1:39PM EST | 9,500.00 | 2,797.00 | 2,835.80 | 3,235.80 | 0.00 | - | 1 | 20 | 0.00% |
| NDX211217C09600000 | 2020-10-01 9:01AM EST | 9,600.00 | 2,586.00 | 2,059.70 | 2,459.70 | 0.00 | - | 1 | 68 | 0.00% |
| NDX211217C09700000 | 2020-12-28 9:57AM EST | 9,700.00 | 3,447.22 | 3,991.10 | 4,035.10 | 0.00 | - | 1 | 7 | 47.67% |
| NDX211217C09800000 | 2020-12-28 9:57AM EST | 9,800.00 | 3,366.22 | 3,912.40 | 3,957.80 | 0.00 | - | 1 | 6 | 47.38% |
| NDX211217C09900000 | 2020-10-01 1:37PM EST | 9,900.00 | 2,446.00 | 2,025.80 | 2,073.70 | 0.00 | - | 1 | 3 | 0.00% |
| NDX211217C10000000 | 2021-02-22 9:57AM EST | 10,000.00 | 3,796.93 | 3,442.00 | 3,481.90 | 0.00 | - | 10 | 140 | 36.28% |
| NDX211217C10100000 | 2020-07-09 4:07PM EST | 10,100.00 | 950.00 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| NDX211217C10200000 | 2020-11-16 10:04AM EST | 10,200.00 | 2,397.90 | 2,677.00 | 2,727.00 | 0.00 | - | 2 | 65 | 0.00% |
| NDX211217C10300000 | 2020-10-12 1:47PM EST | 10,300.00 | 2,613.00 | 2,115.60 | 2,497.80 | 0.00 | - | 3 | 5 | 0.00% |
| NDX211217C10400000 | 2020-10-12 1:15PM EST | 10,400.00 | 2,540.00 | 2,044.40 | 2,426.40 | 0.00 | - | 1 | 3 | 0.00% |
| NDX211217C10500000 | 2021-01-15 2:08PM EST | 10,500.00 | 2,869.60 | 3,652.60 | 3,745.50 | 0.00 | - | 1 | 27 | 52.83% |
| NDX211217C10525000 | 2020-11-18 11:31AM EST | 10,525.00 | 2,154.00 | 2,730.40 | 2,775.40 | 0.00 | - | 1 | 1 | 25.37% |
| NDX211217C10575000 | 2020-11-18 11:31AM EST | 10,575.00 | 2,119.00 | 2,692.00 | 2,737.00 | 0.00 | - | 1 | 1 | 25.42% |
| NDX211217C10600000 | 2020-12-18 10:03AM EST | 10,600.00 | 2,681.50 | 2,700.00 | 2,750.00 | 0.00 | - | 7 | 11 | 26.61% |
| NDX211217C10625000 | 2020-10-12 10:05AM EST | 10,625.00 | 2,235.00 | 2,054.10 | 2,107.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX211217C10650000 | 2020-10-19 3:37PM EST | 10,650.00 | 2,372.00 | 2,041.40 | 2,085.60 | 0.00 | - | - | 0 | 0.00% |
| NDX211217C10700000 | 2020-12-03 3:56PM EST | 10,700.00 | 2,369.28 | 2,692.70 | 2,738.50 | 0.00 | - | 5 | 12 | 28.78% |
| NDX211217C10800000 | 2021-01-19 9:54AM EST | 10,800.00 | 2,637.95 | 3,219.00 | 3,267.60 | 0.00 | - | 4 | 7 | 45.96% |
| NDX211217C10900000 | 2020-12-03 10:45AM EST | 10,900.00 | 2,277.00 | 2,540.30 | 2,587.70 | 0.00 | - | 1 | 4 | 28.64% |
| NDX211217C10925000 | 2020-12-03 10:45AM EST | 10,925.00 | 2,259.00 | 2,521.10 | 2,568.20 | 0.00 | - | 1 | 1 | 28.59% |
| NDX211217C10950000 | 2020-11-16 12:07AM EST | 10,950.00 | 1,586.00 | 2,126.00 | 2,176.00 | 0.00 | - | - | 1 | 14.73% |
| NDX211217C10975000 | 2020-08-24 2:10PM EST | 10,975.00 | 1,725.00 | 1,279.60 | 1,327.50 | 0.00 | - | - | 2 | 0.00% |
| NDX211217C11000000 | 2021-01-13 1:38PM EST | 11,000.00 | 2,577.01 | 3,245.10 | 3,336.70 | 0.00 | - | 1 | 18 | 50.84% |
| NDX211217C11100000 | 2021-01-19 9:57AM EST | 11,100.00 | 2,409.15 | 2,985.90 | 3,034.00 | 0.00 | - | 2 | 3 | 44.49% |
| NDX211217C11200000 | 2021-01-28 9:43AM EST | 11,200.00 | 2,729.00 | 2,359.10 | 2,448.20 | 0.00 | - | 1 | 5 | 30.60% |
| NDX211217C11300000 | 2020-08-24 9:48AM EST | 11,300.00 | 1,549.00 | 1,244.00 | 1,289.60 | 0.00 | - | - | 1 | 0.00% |
| NDX211217C11400000 | 2020-09-24 9:09AM EST | 11,400.00 | 1,148.30 | 1,524.20 | 1,555.00 | 0.00 | - | - | 20 | 0.00% |
| NDX211217C11500000 | 2021-01-28 9:43AM EST | 11,500.00 | 2,511.00 | 2,171.10 | 2,211.00 | 0.00 | - | 1 | 16 | 29.49% |
| NDX211217C11600000 | 2021-02-01 9:36AM EST | 11,600.00 | 2,319.50 | 2,207.60 | 2,247.50 | 0.00 | - | 3 | 1 | 32.01% |
| NDX211217C11700000 | 2020-08-24 3:14PM EST | 11,700.00 | 1,358.00 | 942.90 | 990.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX211217C11800000 | 2021-01-06 10:10AM EST | 11,800.00 | 1,771.15 | 2,492.80 | 2,529.40 | 0.00 | - | 1 | 3 | 41.68% |
| NDX211217C11900000 | 2020-10-23 1:27PM EST | 11,900.00 | 1,258.50 | 1,196.00 | 1,246.00 | 0.00 | - | 2 | 10 | 10.01% |
| NDX211217C12000000 | 2021-01-25 10:04AM EST | 12,000.00 | 2,305.88 | 1,989.60 | 2,021.70 | 0.00 | - | 2 | 149 | 32.20% |
| NDX211217C12100000 | 2021-02-23 10:46AM EST | 12,100.00 | 1,960.60 | 1,861.10 | 1,901.00 | 0.00 | - | 1 | 11 | 30.67% |
| NDX211217C12200000 | 2020-10-14 1:42PM EST | 12,200.00 | 1,331.00 | 1,101.50 | 1,153.40 | 0.00 | - | 3 | 10 | 14.08% |
| NDX211217C12300000 | 2020-11-20 10:07AM EST | 12,300.00 | 1,067.40 | 1,500.40 | 1,539.90 | 0.00 | - | 10 | 95 | 24.86% |
| NDX211217C12400000 | 2021-01-21 1:40PM EST | 12,400.00 | 1,900.25 | 2,043.40 | 2,083.30 | 0.00 | - | 1 | 23 | 38.48% |
| NDX211217C12500000 | 2021-02-05 9:45AM EST | 12,500.00 | 1,992.28 | 1,601.40 | 1,641.30 | 0.00 | - | 1 | 207 | 29.63% |
| NDX211217C12600000 | 2020-09-28 8:31AM EST | 12,600.00 | 826.00 | 671.20 | 708.50 | 0.00 | - | - | 3 | 9.65% |
| NDX211217C12700000 | 2021-01-21 1:40PM EST | 12,700.00 | 1,706.25 | 1,842.10 | 1,882.00 | 0.00 | - | 1 | 0 | 37.19% |
| NDX211217C12800000 | 2020-12-18 9:45AM EST | 12,800.00 | 1,250.27 | 1,239.30 | 1,279.20 | 0.00 | - | 3 | 28 | 24.93% |
| NDX211217C12900000 | 2021-01-21 9:59AM EST | 12,900.00 | 1,540.10 | 1,712.50 | 1,752.40 | 0.00 | - | 1 | 0 | 36.36% |
| NDX211217C13000000 | 2021-02-05 12:00PM EST | 13,000.00 | 1,671.34 | 1,301.00 | 1,340.90 | 0.00 | - | 2 | 69 | 28.35% |
| NDX211217C13050000 | 2021-03-01 3:25PM EST | 13,050.00 | 1,389.06 | 1,272.50 | 1,312.40 | 0.00 | - | 3 | 7 | 28.23% |
| NDX211217C13100000 | 2020-10-30 9:50AM EST | 13,100.00 | 527.00 | 781.80 | 829.80 | 0.00 | - | 1 | 8 | 18.28% |
| NDX211217C13200000 | 2021-03-02 10:27AM EST | 13,200.00 | 1,245.00 | 1,189.10 | 1,229.00 | -270.85 | -17.87% | 25 | 13 | 27.86% |
| NDX211217C13300000 | 2020-11-23 11:11AM EST | 13,300.00 | 576.00 | 925.30 | 964.50 | 0.00 | - | 1 | 6 | 23.08% |
| NDX211217C13400000 | 2020-12-09 3:25PM EST | 13,400.00 | 732.60 | 1,030.40 | 1,070.30 | 0.00 | - | 1 | 28 | 26.26% |
| NDX211217C13500000 | 2021-02-16 10:22AM EST | 13,500.00 | 1,534.50 | 1,031.30 | 1,071.20 | 0.00 | - | 1 | 176 | 27.15% |
| NDX211217C13525000 | 2021-01-26 12:48PM EST | 13,525.00 | 1,316.33 | 960.40 | 1,000.30 | 0.00 | - | 2 | 2 | 25.83% |
| NDX211217C13550000 | 2021-01-26 12:48PM EST | 13,550.00 | 1,303.58 | 948.00 | 987.90 | 0.00 | - | 2 | 101 | 25.78% |
| NDX211217C13600000 | 2020-12-22 2:37PM EST | 13,600.00 | 844.22 | 1,163.00 | 1,201.90 | 0.00 | - | 5 | 12 | 30.81% |
| NDX211217C13675000 | 2021-02-26 9:47AM EST | 13,675.00 | 960.00 | 945.00 | 984.90 | 0.00 | - | 9 | 19 | 26.75% |
| NDX211217C13700000 | 2021-01-21 9:42AM EST | 13,700.00 | 1,096.70 | 1,239.90 | 1,279.80 | 0.00 | - | 2 | 7 | 33.31% |
| NDX211217C13725000 | 2021-01-21 9:42AM EST | 13,725.00 | 1,084.00 | 1,227.10 | 1,267.00 | 0.00 | - | 2 | 0 | 33.24% |
| NDX211217C13750000 | 2021-02-16 12:54PM EST | 13,750.00 | 1,370.60 | 909.40 | 949.30 | 0.00 | - | - | 10 | 26.59% |
| NDX211217C13800000 | 2021-02-17 12:39PM EST | 13,800.00 | 1,250.90 | 886.10 | 926.00 | 0.00 | - | 1 | 5 | 26.48% |
| NDX211217C13875000 | 2021-01-21 9:42AM EST | 13,875.00 | 1,006.60 | 1,147.70 | 1,187.60 | 0.00 | - | 1 | 1 | 32.72% |
| NDX211217C13900000 | 2021-03-01 1:03PM EST | 13,900.00 | 899.00 | 840.60 | 880.50 | 0.00 | - | 1 | 19 | 26.26% |
| NDX211217C13925000 | 2021-01-21 9:42AM EST | 13,925.00 | 982.70 | 1,122.00 | 1,161.90 | 0.00 | - | 1 | 1 | 32.55% |
| NDX211217C13950000 | 2021-01-21 9:42AM EST | 13,950.00 | 970.80 | 1,109.10 | 1,149.00 | 0.00 | - | 1 | 1 | 32.47% |
| NDX211217C14000000 | 2021-02-17 12:10PM EST | 14,000.00 | 1,136.95 | 796.60 | 836.50 | 0.00 | - | 6 | 125 | 26.06% |
| NDX211217C14100000 | 2021-03-01 1:02PM EST | 14,100.00 | 810.80 | 779.40 | 818.00 | 0.00 | - | 6 | 9 | 26.38% |
| NDX211217C14125000 | 2021-01-21 9:42AM EST | 14,125.00 | 893.40 | 1,021.50 | 1,061.40 | 0.00 | - | 1 | 1 | 31.88% |
| NDX211217C14150000 | 2021-01-21 9:42AM EST | 14,150.00 | 882.30 | 1,009.90 | 1,049.80 | 0.00 | - | 1 | 1 | 31.81% |
| NDX211217C14175000 | 2021-01-21 9:49AM EST | 14,175.00 | 878.70 | 997.80 | 1,037.70 | 0.00 | - | 2 | 1 | 31.73% |
| NDX211217C14200000 | 2021-02-26 10:53AM EST | 14,200.00 | 710.00 | 712.70 | 752.60 | 0.00 | - | 1 | 9 | 25.65% |
| NDX211217C14225000 | 2021-01-21 9:49AM EST | 14,225.00 | 856.70 | 975.40 | 1,015.30 | 0.00 | - | 2 | 1 | 31.61% |
| NDX211217C14300000 | 2021-02-02 1:30PM EST | 14,300.00 | 938.50 | 673.00 | 712.90 | 0.00 | - | 1 | 20 | 25.45% |
| NDX211217C14325000 | 2021-02-02 1:30PM EST | 14,325.00 | 927.53 | 663.40 | 703.30 | 0.00 | - | - | 1 | 25.41% |
| NDX211217C14350000 | 2021-02-25 10:11AM EST | 14,350.00 | 743.38 | 653.80 | 693.70 | 0.00 | - | - | 1 | 25.36% |
| NDX211217C14400000 | 2021-01-04 11:03AM EST | 14,400.00 | 552.91 | 841.40 | 881.30 | 0.00 | - | 4 | 16 | 29.89% |
| NDX211217C14500000 | 2021-02-26 9:59AM EST | 14,500.00 | 590.85 | 598.20 | 638.10 | 0.00 | - | 100 | 531 | 25.09% |
| NDX211217C14600000 | 2021-02-25 3:46PM EST | 14,600.00 | 553.90 | 563.00 | 602.90 | 0.00 | - | 1 | 121 | 24.91% |
| NDX211217C14700000 | 2021-01-26 12:13PM EST | 14,700.00 | 778.29 | 500.60 | 540.50 | 0.00 | - | 2 | 2 | 24.06% |
| NDX211217C14800000 | 2021-02-25 2:59PM EST | 14,800.00 | 500.80 | 497.20 | 536.20 | 0.00 | - | 21 | 25 | 24.56% |
| NDX211217C14900000 | 2021-02-02 1:41PM EST | 14,900.00 | 696.10 | 477.70 | 495.20 | 0.00 | - | 1 | 2 | 24.15% |
| NDX211217C14925000 | 2021-02-25 2:07PM EST | 14,925.00 | 492.20 | 470.20 | 487.70 | 0.00 | - | 1 | 2 | 24.11% |
| NDX211217C14950000 | 2021-02-02 1:41PM EST | 14,950.00 | 677.60 | 462.80 | 480.30 | 0.00 | - | - | 1 | 24.07% |
| NDX211217C14975000 | 2021-03-01 3:25PM EST | 14,975.00 | 510.55 | 455.60 | 473.10 | 0.00 | - | 3 | 3 | 24.04% |
| NDX211217C15000000 | 2021-03-01 11:48AM EST | 15,000.00 | 479.55 | 448.40 | 465.90 | 0.00 | - | 2 | 55 | 24.00% |
| NDX211217C15025000 | 2021-02-02 1:41PM EST | 15,025.00 | 650.50 | 441.30 | 458.80 | 0.00 | - | - | 1 | 23.96% |
| NDX211217C15250000 | 2021-02-24 3:58PM EST | 15,250.00 | 471.10 | 381.50 | 399.00 | 0.00 | - | - | 1 | 23.65% |
| NDX211217C15300000 | 2021-02-17 10:10AM EST | 15,300.00 | 622.60 | 369.20 | 386.70 | 0.00 | - | - | 220 | 23.58% |
| NDX211217C15400000 | 2021-02-26 10:44AM EST | 15,400.00 | 354.00 | 345.60 | 363.10 | 0.00 | - | 65 | 20 | 23.46% |
| NDX211217C15425000 | 2021-02-24 3:51PM EST | 15,425.00 | 422.60 | 339.90 | 357.40 | 0.00 | - | - | 1 | 23.43% |
| NDX211217C15500000 | 2021-02-26 9:59AM EST | 15,500.00 | 317.75 | 323.30 | 340.80 | 0.00 | - | 100 | 202 | 23.35% |
| NDX211217C15600000 | 2021-01-25 10:23AM EST | 15,600.00 | 475.10 | 343.80 | 355.40 | 0.00 | - | 1 | 1 | 24.25% |
| NDX211217C15700000 | 2021-01-27 9:53AM EST | 15,700.00 | 411.74 | 269.60 | 287.10 | 0.00 | - | 3 | 18 | 22.76% |
| NDX211217C15775000 | 2021-02-25 3:46PM EST | 15,775.00 | 270.00 | 268.20 | 285.70 | 0.00 | - | 1 | 2 | 23.07% |
| NDX211217C15800000 | 2021-02-01 11:00AM EST | 15,800.00 | 356.90 | 263.70 | 281.20 | 0.00 | - | 2 | 17 | 23.05% |
| NDX211217C15900000 | 2021-02-01 11:00AM EST | 15,900.00 | 336.30 | 246.90 | 262.80 | 0.00 | - | 2 | 5 | 22.94% |
| NDX211217C15950000 | 2021-02-01 11:00AM EST | 15,950.00 | 326.40 | 238.60 | 254.50 | 0.00 | - | - | 1 | 22.90% |
| NDX211217C15975000 | 2021-02-01 11:00AM EST | 15,975.00 | 321.70 | 234.50 | 250.40 | 0.00 | - | - | 1 | 22.88% |
| NDX211217C16000000 | 2021-02-26 2:30PM EST | 16,000.00 | 236.69 | 230.50 | 246.40 | 0.00 | - | 10 | 27 | 22.86% |
| NDX211217C16100000 | 2021-02-09 9:53AM EST | 16,100.00 | 380.17 | 215.10 | 231.00 | 0.00 | - | 1 | 6 | 22.79% |
| NDX211217C16200000 | 2021-02-10 3:19PM EST | 16,200.00 | 210.20 | 200.70 | 216.60 | 0.00 | - | 1 | 10 | 22.73% |
| NDX211217C16300000 | 2021-02-09 9:53AM EST | 16,300.00 | 337.95 | 187.30 | 203.20 | 0.00 | - | 2 | 3 | 22.67% |
| NDX211217C16400000 | 2021-02-22 10:17AM EST | 16,400.00 | 257.31 | 174.70 | 190.60 | 0.00 | - | - | 3 | 22.63% |
| NDX211217C16500000 | 2021-02-25 9:32AM EST | 16,500.00 | 212.00 | 163.00 | 178.90 | 0.00 | - | 1 | 5 | 22.59% |
| NDX211217C16600000 | 2021-01-28 9:32AM EST | 16,600.00 | 242.87 | 148.80 | 164.70 | 0.00 | - | - | 1 | 22.42% |
| NDX211217C16700000 | 2021-02-22 9:48AM EST | 16,700.00 | 222.55 | 141.90 | 157.80 | 0.00 | - | 1 | 3 | 22.53% |
| NDX211217C16800000 | 2021-02-22 9:48AM EST | 16,800.00 | 208.55 | 132.40 | 148.30 | 0.00 | - | 1 | 74 | 22.51% |
| NDX211217C16900000 | 2021-02-22 9:48AM EST | 16,900.00 | 195.95 | 123.60 | 139.50 | 0.00 | - | 1 | 4 | 22.50% |
| NDX211217C17000000 | 2021-02-23 10:02AM EST | 17,000.00 | 144.20 | 115.40 | 131.30 | 0.00 | - | 1 | 222 | 22.49% |
| NDX211217C18000000 | 2021-02-24 10:31AM EST | 18,000.00 | 80.96 | 59.50 | 75.40 | 0.00 | - | - | 1 | 22.77% |
| NDX211217C18200000 | 2021-02-24 10:31AM EST | 18,200.00 | 73.15 | 52.40 | 68.30 | 0.00 | - | - | 1 | 22.88% |
| NDX211217C19200000 | 2021-02-18 9:30AM EST | 19,200.00 | 74.80 | 28.60 | 44.50 | 0.00 | - | - | 1 | 23.67% |
| NDX211217C20000000 | 2021-02-23 10:01AM EST | 20,000.00 | 35.00 | 17.90 | 33.80 | 0.00 | - | 20 | 21 | 24.48% |
| NDX211217C20200000 | 2021-02-18 9:30AM EST | 20,200.00 | 71.50 | 15.90 | 31.80 | 0.00 | - | - | 1 | 24.70% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX211217P04000000 | 2021-02-24 11:43AM EST | 4,000.00 | 20.30 | 12.50 | 26.00 | 0.00 | - | 1 | 182 | 60.70% |
| NDX211217P04100000 | 2020-11-12 10:23AM EST | 4,100.00 | 37.00 | 21.90 | 37.70 | 0.00 | - | 1 | 26 | 63.43% |
| NDX211217P04200000 | 2020-11-23 11:39AM EST | 4,200.00 | 28.50 | 21.90 | 30.50 | 0.00 | - | 2 | 9 | 60.98% |
| NDX211217P04300000 | 2020-11-10 2:57PM EST | 4,300.00 | 42.00 | 24.10 | 35.30 | 0.00 | - | 1 | 22 | 60.94% |
| NDX211217P04400000 | 2020-11-04 12:39PM EST | 4,400.00 | 38.00 | 24.90 | 33.50 | 0.00 | - | 3 | 11 | 59.60% |
| NDX211217P04500000 | 2021-02-02 3:36PM EST | 4,500.00 | 21.64 | 18.80 | 34.70 | -8.13 | -27.31% | 1 | 50 | 57.67% |
| NDX211217P04600000 | 2020-11-09 9:51AM EST | 4,600.00 | 40.00 | 29.00 | 36.00 | 0.00 | - | 1 | 5 | 58.28% |
| NDX211217P04700000 | 2020-11-09 10:16AM EST | 4,700.00 | 41.00 | 31.10 | 38.00 | 0.00 | - | 1 | 9 | 57.72% |
| NDX211217P04800000 | 2021-02-02 3:36PM EST | 4,800.00 | 37.54 | 23.60 | 39.50 | 0.00 | - | 17 | 15 | 55.80% |
| NDX211217P04900000 | 2020-11-06 2:39PM EST | 4,900.00 | 47.52 | 35.40 | 44.10 | 0.00 | - | 10 | 26 | 56.81% |
| NDX211217P05000000 | 2021-02-22 9:30AM EST | 5,000.00 | 31.00 | 30.00 | 43.30 | 0.00 | - | 5 | 53 | 54.99% |
| NDX211217P05100000 | 2021-01-25 9:34AM EST | 5,100.00 | 38.97 | 36.50 | 49.40 | 0.00 | - | 1 | 48 | 55.38% |
| NDX211217P05200000 | 2020-12-17 11:36AM EST | 5,200.00 | 50.60 | 40.30 | 49.70 | 0.00 | - | 32 | 38 | 54.77% |
| NDX211217P05300000 | 2021-01-29 2:47PM EST | 5,300.00 | 66.67 | 31.80 | 47.70 | 0.00 | - | 2 | 14 | 52.62% |
| NDX211217P05400000 | 2020-12-01 3:20PM EST | 5,400.00 | 49.17 | 40.30 | 51.60 | 0.00 | - | 26 | 37 | 52.90% |
| NDX211217P05500000 | 2021-01-04 3:43PM EST | 5,500.00 | 54.13 | 45.10 | 56.40 | 0.00 | - | 1 | 28 | 52.81% |
| NDX211217P05600000 | 2020-09-25 11:03AM EST | 5,600.00 | 119.00 | 82.00 | 87.70 | 0.00 | - | 1 | 7 | 57.11% |
| NDX211217P05700000 | 2021-01-12 10:16AM EST | 5,700.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 12.50% |
| NDX211217P05800000 | 2021-01-12 10:12AM EST | 5,800.00 | 59.82 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| NDX211217P05900000 | 2020-12-21 3:59PM EST | 5,900.00 | 73.19 | 49.80 | 59.20 | 0.00 | - | 92 | 61 | 50.32% |
| NDX211217P06000000 | 2021-01-29 9:32AM EST | 6,000.00 | 81.00 | 63.10 | 79.00 | 0.00 | - | 4 | 74 | 51.11% |
| NDX211217P06100000 | 2021-01-29 10:32AM EST | 6,100.00 | 92.10 | 66.80 | 82.70 | 0.00 | - | 2 | 23 | 50.65% |
| NDX211217P06200000 | 2020-11-17 11:06AM EST | 6,200.00 | 98.40 | 84.30 | 95.70 | 0.00 | - | 1 | 17 | 51.60% |
| NDX211217P06300000 | 2021-02-10 1:17PM EST | 6,300.00 | 67.28 | 63.10 | 79.00 | 0.00 | - | 4 | 34 | 49.29% |
| NDX211217P06400000 | 2020-12-21 3:59PM EST | 6,400.00 | 95.42 | 65.30 | 74.80 | 0.00 | - | 69 | 115 | 47.83% |
| NDX211217P06500000 | 2021-01-25 11:20AM EST | 6,500.00 | 80.95 | 83.40 | 96.70 | 0.00 | - | 2 | 25 | 49.48% |
| NDX211217P06550000 | 2021-02-10 1:15PM EST | 6,550.00 | 76.73 | 72.80 | 88.70 | 0.00 | - | 6 | 15 | 48.12% |
| NDX211217P06600000 | 2020-12-21 9:34AM EST | 6,600.00 | 121.50 | 72.80 | 82.30 | 0.00 | - | 1 | 212 | 46.92% |
| NDX211217P06650000 | 2020-11-17 11:04AM EST | 6,650.00 | 131.70 | 108.20 | 119.70 | 0.00 | - | 1 | 25 | 50.39% |
| NDX211217P06700000 | 2021-02-10 1:14PM EST | 6,700.00 | 82.80 | 72.40 | 87.30 | 0.00 | - | 14 | 38 | 46.59% |
| NDX211217P06750000 | 2020-12-21 9:58AM EST | 6,750.00 | 120.00 | 78.90 | 88.40 | 0.00 | - | 1 | 35 | 46.26% |
| NDX211217P06800000 | 2021-02-18 3:49PM EST | 6,800.00 | 85.00 | 84.00 | 99.90 | 0.00 | - | 10 | 22 | 47.03% |
| NDX211217P06850000 | 2021-02-18 3:49PM EST | 6,850.00 | 90.00 | 86.50 | 102.40 | 0.00 | - | 1 | 17 | 46.83% |
| NDX211217P06900000 | 2021-01-11 11:39AM EST | 6,900.00 | 101.00 | 83.70 | 97.20 | 0.00 | - | 16 | 88 | 45.85% |
| NDX211217P06950000 | 2020-09-08 10:43AM EST | 6,950.00 | 369.70 | 215.80 | 227.80 | 0.00 | - | 1 | 2 | 55.53% |
| NDX211217P07000000 | 2021-02-05 10:10AM EST | 7,000.00 | 101.40 | 94.20 | 110.10 | 0.00 | - | 2 | 301 | 46.22% |
| NDX211217P07050000 | 2021-01-25 10:14AM EST | 7,050.00 | 100.00 | 112.10 | 127.00 | 0.00 | - | 1 | 22 | 47.30% |
| NDX211217P07100000 | 2021-01-05 3:30PM EST | 7,100.00 | 124.08 | 99.40 | 109.10 | 0.00 | - | 4 | 85 | 45.23% |
| NDX211217P07150000 | 2021-01-05 10:00AM EST | 7,150.00 | 132.20 | 102.00 | 111.70 | 0.00 | - | 1 | 4 | 45.03% |
| NDX211217P07200000 | 2021-02-18 10:20AM EST | 7,200.00 | 125.60 | 105.30 | 121.20 | 0.00 | - | 1 | 21 | 45.43% |
| NDX211217P07250000 | 2020-09-25 10:59AM EST | 7,250.00 | 323.00 | 225.40 | 232.60 | 0.00 | - | 1 | 2 | 52.93% |
| NDX211217P07300000 | 2021-02-10 1:11PM EST | 7,300.00 | 109.47 | 111.30 | 127.20 | 0.00 | - | 4 | 14 | 45.05% |
| NDX211217P07350000 | 2020-11-05 10:19AM EST | 7,350.00 | 174.30 | 146.50 | 152.80 | 0.00 | - | 1 | 3 | 46.65% |
| NDX211217P07400000 | 2021-02-19 9:44AM EST | 7,400.00 | 124.50 | 117.70 | 133.60 | 0.00 | - | 1 | 58 | 44.69% |
| NDX211217P07450000 | 2021-02-19 9:44AM EST | 7,450.00 | 127.50 | 121.00 | 136.90 | 0.00 | - | 1 | 4 | 44.51% |
| NDX211217P07500000 | 2021-02-19 9:44AM EST | 7,500.00 | 130.50 | 124.40 | 140.30 | 0.00 | - | 1 | 45 | 44.34% |
| NDX211217P07550000 | 2021-02-11 3:27PM EST | 7,550.00 | 122.90 | 127.80 | 143.70 | 0.00 | - | 1 | 13 | 44.16% |
| NDX211217P07600000 | 2021-02-19 9:45AM EST | 7,600.00 | 137.00 | 131.40 | 147.30 | 0.00 | - | 1 | 270 | 43.99% |
| NDX211217P07650000 | 2021-02-19 9:45AM EST | 7,650.00 | 140.30 | 135.00 | 150.90 | 0.00 | - | 1 | 17 | 43.81% |
| NDX211217P07700000 | 2021-02-10 1:12PM EST | 7,700.00 | 131.65 | 138.70 | 154.60 | 0.00 | - | 2 | 98 | 43.64% |
| NDX211217P07750000 | 2021-01-19 2:45PM EST | 7,750.00 | 154.00 | 136.00 | 146.40 | 0.00 | - | 1 | 10 | 42.61% |
| NDX211217P07800000 | 2020-12-30 9:32AM EST | 7,800.00 | 166.00 | 204.00 | 223.10 | 0.00 | - | 1 | 81 | 47.22% |
| NDX211217P07850000 | 2021-02-19 9:45AM EST | 7,850.00 | 154.00 | 150.40 | 166.30 | 0.00 | - | 1 | 10 | 43.14% |
| NDX211217P07900000 | 2021-01-22 11:29AM EST | 7,900.00 | 156.27 | 148.90 | 164.80 | 0.00 | - | 27 | 23 | 42.61% |
| NDX211217P07950000 | 2021-01-11 3:42PM EST | 7,950.00 | 183.60 | 144.00 | 153.40 | 0.00 | - | 1 | 5 | 41.39% |
| NDX211217P08000000 | 2021-03-01 2:21PM EST | 8,000.00 | 153.85 | 162.90 | 178.80 | 0.00 | - | 7 | 229 | 42.66% |
| NDX211217P08050000 | 2021-02-22 9:33AM EST | 8,050.00 | 185.90 | 167.30 | 183.20 | 0.00 | - | 1 | 3 | 42.50% |
| NDX211217P08100000 | 2021-02-10 1:11PM EST | 8,100.00 | 157.96 | 171.70 | 187.60 | 0.00 | - | 10 | 36 | 42.34% |
| NDX211217P08150000 | 2020-09-10 10:02AM EST | 8,150.00 | 508.00 | 371.00 | 393.00 | 0.00 | - | 1 | 4 | 52.15% |
| NDX211217P08200000 | 2021-02-10 1:17PM EST | 8,200.00 | 166.56 | 180.90 | 196.80 | 0.00 | - | 7 | 52 | 42.03% |
| NDX211217P08250000 | 2020-09-10 10:22AM EST | 8,250.00 | 516.00 | 389.00 | 411.00 | 0.00 | - | 1 | 7 | 51.97% |
| NDX211217P08300000 | 2021-01-20 10:32AM EST | 8,300.00 | 188.01 | 177.70 | 193.60 | 0.00 | - | 3 | 18 | 40.97% |
| NDX211217P08350000 | 2021-01-26 3:37PM EST | 8,350.00 | 201.00 | 224.80 | 242.30 | 0.00 | - | 2 | 8 | 43.28% |
| NDX211217P08400000 | 2021-02-16 10:07AM EST | 8,400.00 | 180.20 | 200.50 | 216.40 | 0.00 | - | 3 | 14 | 41.42% |
| NDX211217P08450000 | 2021-01-08 2:00PM EST | 8,450.00 | 218.50 | 187.70 | 197.70 | 0.00 | - | 3 | 6 | 39.93% |
| NDX211217P08500000 | 2021-02-05 2:53PM EST | 8,500.00 | 196.00 | 210.90 | 226.80 | 0.00 | - | 4 | 24 | 41.12% |
| NDX211217P08550000 | 2021-02-12 9:38AM EST | 8,550.00 | 205.30 | 216.20 | 232.10 | 0.00 | - | 1 | 19 | 40.97% |
| NDX211217P08600000 | 2020-10-29 8:50AM EST | 8,600.00 | 536.00 | 271.50 | 288.80 | 0.00 | - | 1 | 25 | 43.39% |
| NDX211217P08650000 | 2020-10-26 12:10PM EST | 8,650.00 | 507.40 | 284.60 | 300.30 | 0.00 | - | 13 | 19 | 43.49% |
| NDX211217P08700000 | 2021-02-05 10:40AM EST | 8,700.00 | 226.20 | 232.10 | 249.60 | 0.00 | - | 1 | 10 | 40.56% |
| NDX211217P08750000 | 2021-02-01 11:31AM EST | 8,750.00 | 211.90 | 237.80 | 255.30 | 0.00 | - | 1 | 6 | 40.41% |
| NDX211217P08800000 | 2021-02-22 9:33AM EST | 8,800.00 | 265.00 | 243.70 | 261.20 | 0.00 | - | 2 | 36 | 40.27% |
| NDX211217P08850000 | 2021-01-19 2:49PM EST | 8,850.00 | 261.00 | 228.00 | 243.00 | 0.00 | - | 1 | 7 | 38.94% |
| NDX211217P08900000 | 2021-01-11 10:05AM EST | 8,900.00 | 270.00 | 224.00 | 237.70 | 0.00 | - | 5 | 9 | 38.25% |
| NDX211217P08950000 | 2021-01-28 3:50PM EST | 8,950.00 | 321.00 | 299.60 | 317.10 | 0.00 | - | 5 | 19 | 41.54% |
| NDX211217P09000000 | 2021-03-01 1:02PM EST | 9,000.00 | 254.90 | 268.10 | 285.60 | 0.00 | - | 3 | 221 | 39.68% |
| NDX211217P09050000 | 2020-10-26 10:25AM EST | 9,050.00 | 584.40 | 343.70 | 362.30 | 0.00 | - | 1 | 7 | 42.59% |
| NDX211217P09100000 | 2020-08-06 2:49PM EST | 9,100.00 | 658.00 | 568.30 | 968.30 | 0.00 | - | 1 | 9 | 57.20% |
| NDX211217P09150000 | 2021-03-01 1:07PM EST | 9,150.00 | 273.20 | 287.60 | 305.10 | 0.00 | - | 4 | 5 | 39.24% |
| NDX211217P09200000 | 2020-12-10 2:08PM EST | 9,200.00 | 382.01 | 285.50 | 300.50 | 0.00 | - | 5 | 23 | 38.60% |
| NDX211217P09250000 | 2020-10-26 10:25AM EST | 9,250.00 | 635.10 | 376.70 | 396.80 | 0.00 | - | 1 | 4 | 42.16% |
| NDX211217P09300000 | 2021-01-15 9:37AM EST | 9,300.00 | 336.81 | 260.90 | 276.50 | 0.00 | - | 5 | 16 | 36.69% |
| NDX211217P09350000 | 2020-10-26 10:25AM EST | 9,350.00 | 661.50 | 394.00 | 415.00 | 0.00 | - | - | 1 | 41.94% |
| NDX211217P09400000 | 2021-01-19 3:10PM EST | 9,400.00 | 329.00 | 293.00 | 306.20 | 0.00 | - | 3 | 24 | 37.12% |
| NDX211217P09450000 | 2020-11-04 1:57PM EST | 9,450.00 | 542.00 | 391.10 | 406.60 | 0.00 | - | 1 | 54 | 40.70% |
| NDX211217P09500000 | 2021-02-04 9:56AM EST | 9,500.00 | 339.00 | 336.90 | 354.40 | 0.00 | - | 1 | 10 | 38.22% |
| NDX211217P09600000 | 2021-02-18 9:42AM EST | 9,600.00 | 358.30 | 352.10 | 369.60 | 0.00 | - | 1 | 53 | 37.93% |
| NDX211217P09700000 | 2021-02-22 11:08AM EST | 9,700.00 | 383.60 | 367.80 | 385.30 | 0.00 | - | 20 | 35 | 37.64% |
| NDX211217P09800000 | 2021-02-19 9:51AM EST | 9,800.00 | 364.30 | 383.90 | 401.40 | 0.00 | - | 1 | 20 | 37.35% |
| NDX211217P09900000 | 2021-02-26 1:23PM EST | 9,900.00 | 424.00 | 400.60 | 418.10 | 0.00 | - | 3 | 8 | 37.06% |
| NDX211217P10000000 | 2021-03-01 2:21PM EST | 10,000.00 | 385.85 | 417.80 | 435.30 | 0.00 | - | 7 | 257 | 36.78% |
| NDX211217P10100000 | 2021-03-01 1:07PM EST | 10,100.00 | 413.10 | 435.60 | 453.10 | 0.00 | - | 1 | 16 | 36.49% |
| NDX211217P10200000 | 2021-02-26 1:23PM EST | 10,200.00 | 437.20 | 442.70 | 482.10 | 0.00 | - | 1 | 25 | 36.56% |
| NDX211217P10300000 | 2021-03-01 10:20AM EST | 10,300.00 | 454.20 | 461.50 | 500.60 | 0.00 | - | 1 | 9 | 36.25% |
| NDX211217P10400000 | 2021-03-01 10:19AM EST | 10,400.00 | 474.60 | 481.00 | 520.90 | 0.00 | - | - | 1 | 35.98% |
| NDX211217P10500000 | 2021-02-23 11:27AM EST | 10,500.00 | 588.00 | 501.00 | 540.90 | 0.00 | - | 3 | 48 | 35.68% |
| NDX211217P10525000 | 2020-06-23 12:51PM EST | 10,525.00 | 1,394.00 | 1,325.70 | 1,371.90 | 0.00 | - | - | 1 | 58.28% |
| NDX211217P10550000 | 2020-06-23 12:51PM EST | 10,550.00 | 1,405.00 | 1,336.80 | 1,383.00 | 0.00 | - | - | 1 | 58.28% |
| NDX211217P10600000 | 2021-01-20 11:40AM EST | 10,600.00 | 506.54 | 472.60 | 512.50 | 0.00 | - | 3 | 231 | 33.90% |
| NDX211217P10625000 | 2020-11-06 10:59AM EST | 10,625.00 | 848.00 | 632.00 | 656.80 | 0.00 | - | 1 | 2 | 37.98% |
| NDX211217P10650000 | 2020-10-26 10:25AM EST | 10,650.00 | 1,080.40 | 682.50 | 715.20 | 0.00 | - | 3 | 3 | 39.42% |
| NDX211217P10700000 | 2021-01-12 1:32PM EST | 10,700.00 | 606.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| NDX211217P10750000 | 2020-10-13 12:20PM EST | 10,750.00 | 958.00 | 825.00 | 862.40 | 0.00 | - | 1 | 2 | 42.55% |
| NDX211217P10775000 | 2020-10-13 11:16AM EST | 10,775.00 | 981.00 | 832.70 | 870.40 | 0.00 | - | 1 | 1 | 42.51% |
| NDX211217P10800000 | 2021-02-11 12:57PM EST | 10,800.00 | 512.00 | 564.90 | 604.80 | 0.00 | - | 1 | 12 | 34.81% |
| NDX211217P10825000 | 2020-08-05 9:12AM EST | 10,825.00 | 1,252.97 | 1,270.60 | 1,670.60 | 0.00 | - | 1 | 0 | 57.94% |
| NDX211217P10900000 | 2020-12-18 9:45AM EST | 10,900.00 | 686.20 | 664.60 | 687.60 | 0.00 | - | 3 | 3 | 36.21% |
| NDX211217P10925000 | 2020-11-06 9:54AM EST | 10,925.00 | 971.10 | 709.60 | 737.40 | 0.00 | - | 1 | 1 | 37.35% |
| NDX211217P10950000 | 2020-12-16 10:33AM EST | 10,950.00 | 717.85 | 668.00 | 693.90 | 0.00 | - | - | 3 | 35.90% |
| NDX211217P10975000 | 2020-11-13 12:05PM EST | 10,975.00 | 913.00 | 768.60 | 805.40 | 0.00 | - | 1 | 4 | 38.71% |
| NDX211217P11000000 | 2021-02-24 11:13AM EST | 11,000.00 | 650.00 | 610.80 | 650.70 | 0.00 | - | 1 | 131 | 34.22% |
| NDX211217P11025000 | 2021-02-26 11:10AM EST | 11,025.00 | 685.40 | 616.70 | 656.60 | 0.00 | - | 58 | 58 | 34.15% |
| NDX211217P11100000 | 2021-01-20 1:06PM EST | 11,100.00 | 604.45 | 572.00 | 611.90 | 0.00 | - | 1 | 0 | 32.21% |
| NDX211217P11200000 | 2020-08-10 10:18AM EST | 11,200.00 | 1,501.00 | 1,318.00 | 1,651.70 | 0.00 | - | 1 | 4 | 53.86% |
| NDX211217P11250000 | 2021-01-29 10:39AM EST | 11,250.00 | 790.35 | 746.70 | 786.60 | 0.00 | - | 1 | 1 | 35.47% |
| NDX211217P11300000 | 2021-01-29 10:39AM EST | 11,300.00 | 803.65 | 760.50 | 800.40 | 0.00 | - | 1 | 11 | 35.34% |
| NDX211217P11350000 | 2021-01-19 12:12AM EST | 11,350.00 | 752.25 | 651.30 | 687.60 | 0.00 | - | 1 | 2 | 31.89% |
| NDX211217P11400000 | 2021-01-12 11:16AM EST | 11,400.00 | 765.66 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| NDX211217P11500000 | 2021-02-19 9:38AM EST | 11,500.00 | 685.00 | 737.90 | 777.80 | 0.00 | - | 80 | 440 | 32.78% |
| NDX211217P11600000 | 2021-02-25 2:59PM EST | 11,600.00 | 875.10 | 765.70 | 805.60 | 0.00 | - | 28 | 38 | 32.49% |
| NDX211217P11650000 | 2021-01-22 10:06AM EST | 11,650.00 | 746.33 | 701.50 | 741.40 | 0.00 | - | 1 | 1 | 30.39% |
| NDX211217P11675000 | 2021-01-27 1:16PM EST | 11,675.00 | 865.10 | 870.30 | 910.20 | 0.00 | - | 10 | 10 | 34.34% |
| NDX211217P11700000 | 2021-01-22 10:06AM EST | 11,700.00 | 759.63 | 713.80 | 753.70 | 0.00 | - | 1 | 1 | 30.21% |
| NDX211217P11725000 | 2021-02-17 11:51AM EST | 11,725.00 | 754.70 | 801.50 | 841.40 | 0.00 | - | - | 9 | 32.13% |
| NDX211217P11750000 | 2021-02-04 11:03AM EST | 11,750.00 | 782.20 | 808.80 | 848.70 | 0.00 | - | 1 | 1 | 32.06% |
| NDX211217P11775000 | 2021-02-04 11:03AM EST | 11,775.00 | 788.65 | 816.10 | 856.00 | 0.00 | - | - | 1 | 31.99% |
| NDX211217P11800000 | 2021-02-04 11:03AM EST | 11,800.00 | 795.50 | 823.60 | 863.50 | 0.00 | - | 1 | 12 | 31.92% |
| NDX211217P11825000 | 2021-02-04 11:03AM EST | 11,825.00 | 801.95 | 831.00 | 870.90 | 0.00 | - | - | 1 | 31.85% |
| NDX211217P11900000 | 2021-01-19 11:18AM EST | 11,900.00 | 932.80 | 800.00 | 836.80 | 0.00 | - | 1 | 14 | 30.26% |
| NDX211217P12000000 | 2021-02-23 11:43AM EST | 12,000.00 | 1,001.92 | 885.00 | 924.90 | 0.00 | - | 6 | 59 | 31.35% |
| NDX211217P12100000 | 2020-11-12 12:25PM EST | 12,100.00 | 1,414.00 | 1,175.10 | 1,211.80 | 0.00 | - | 1 | 1 | 37.02% |
| NDX211217P12200000 | 2021-02-03 12:43PM EST | 12,200.00 | 912.15 | 950.30 | 990.20 | 0.00 | - | 1 | 9 | 30.79% |
| NDX211217P12250000 | 2021-01-19 11:06AM EST | 12,250.00 | 1,046.90 | 906.40 | 941.40 | 0.00 | - | - | 1 | 29.14% |
| NDX211217P12300000 | 2021-02-26 11:10AM EST | 12,300.00 | 1,077.40 | 984.50 | 1,024.40 | 0.00 | - | 58 | 110 | 30.52% |
| NDX211217P12375000 | 2021-02-23 11:42AM EST | 12,375.00 | 1,130.00 | 1,010.70 | 1,050.60 | 0.00 | - | - | 1 | 30.31% |
| NDX211217P12400000 | 2021-01-19 3:16PM EST | 12,400.00 | 1,062.02 | 890.40 | 930.30 | 0.00 | - | 5 | 19 | 27.31% |
| NDX211217P12450000 | 2021-01-19 12:12AM EST | 12,450.00 | 1,091.10 | 929.30 | 965.20 | 0.00 | - | - | 10 | 27.57% |
| NDX211217P12500000 | 2021-02-16 10:22AM EST | 12,500.00 | 880.30 | 1,055.80 | 1,095.70 | 0.00 | - | 1 | 136 | 29.97% |
| NDX211217P12550000 | 2021-02-23 11:17AM EST | 12,550.00 | 1,165.80 | 1,074.30 | 1,114.20 | 0.00 | - | - | 5 | 29.84% |
| NDX211217P12600000 | 2021-02-26 2:47PM EST | 12,600.00 | 1,168.30 | 1,093.00 | 1,132.90 | 0.00 | - | 1 | 8 | 29.70% |
| NDX211217P12700000 | 2020-08-28 3:03PM EST | 12,700.00 | 1,930.10 | 2,057.40 | 2,105.00 | 0.00 | - | 10 | 11 | 50.22% |
| NDX211217P12800000 | 2020-11-05 10:13AM EST | 12,800.00 | 1,739.60 | 1,409.90 | 1,455.40 | 0.00 | - | 20 | 8 | 34.56% |
| NDX211217P12825000 | 2021-01-19 3:49PM EST | 12,825.00 | 1,235.71 | 1,032.70 | 1,068.40 | 0.00 | - | - | 5 | 25.75% |
| NDX211217P12900000 | 2021-02-25 2:59PM EST | 12,900.00 | 1,352.10 | 1,211.50 | 1,251.40 | 0.00 | - | 28 | 35 | 28.90% |
| NDX211217P12950000 | 2021-01-19 3:50PM EST | 12,950.00 | 1,286.93 | 1,074.10 | 1,114.00 | 0.00 | - | - | 5 | 25.33% |
| NDX211217P13000000 | 2021-02-26 3:40PM EST | 13,000.00 | 1,371.70 | 1,253.30 | 1,293.20 | 0.00 | - | 3 | 131 | 28.64% |
| NDX211217P13100000 | 2021-01-21 9:49AM EST | 13,100.00 | 1,244.80 | 1,151.40 | 1,191.30 | 0.00 | - | 2 | 11 | 25.25% |
| NDX211217P13125000 | 2021-02-16 12:13AM EST | 13,125.00 | 1,183.80 | 1,307.30 | 1,347.20 | 0.00 | - | - | 1 | 28.32% |
| NDX211217P13200000 | 2021-03-01 1:06PM EST | 13,200.00 | 1,295.40 | 1,340.70 | 1,380.60 | 0.00 | - | 109 | 279 | 28.13% |
| NDX211217P13275000 | 2021-02-16 12:13AM EST | 13,275.00 | 1,242.90 | 1,374.80 | 1,414.70 | 0.00 | - | - | 1 | 27.94% |
| NDX211217P13300000 | 2021-02-16 11:59AM EST | 13,300.00 | 1,207.80 | 1,386.30 | 1,426.20 | 0.00 | - | 1 | 9 | 27.88% |
| NDX211217P13325000 | 2021-01-21 9:42AM EST | 13,325.00 | 1,360.80 | 1,240.20 | 1,280.10 | 0.00 | - | 1 | 1 | 24.42% |
| NDX211217P13375000 | 2021-01-21 9:49AM EST | 13,375.00 | 1,362.60 | 1,260.70 | 1,300.60 | 0.00 | - | 3 | 2 | 24.23% |
| NDX211217P13400000 | 2021-02-16 3:42PM EST | 13,400.00 | 1,249.60 | 1,433.30 | 1,473.20 | 0.00 | - | 10 | 16 | 27.63% |
| NDX211217P13500000 | 2021-02-16 3:42PM EST | 13,500.00 | 1,289.60 | 1,481.70 | 1,521.60 | 0.00 | - | 6 | 120 | 27.39% |
| NDX211217P13600000 | 2021-01-21 9:49AM EST | 13,600.00 | 1,466.00 | 1,356.30 | 1,396.20 | 0.00 | - | 3 | 3 | 23.38% |
| NDX211217P13675000 | 2021-01-21 9:42AM EST | 13,675.00 | 1,523.30 | 1,390.10 | 1,430.00 | 0.00 | - | 1 | 0 | 23.10% |
| NDX211217P13700000 | 2021-02-16 3:42PM EST | 13,700.00 | 1,373.10 | 1,582.60 | 1,622.50 | 0.00 | - | 4 | 8 | 26.92% |
| NDX211217P13750000 | 2021-01-25 10:39AM EST | 13,750.00 | 1,473.70 | 1,634.10 | 1,667.40 | 0.00 | - | 30 | 30 | 27.22% |
| NDX211217P13800000 | 2021-02-16 12:01PM EST | 13,800.00 | 1,406.40 | 1,635.20 | 1,675.10 | 0.00 | - | 1 | 8 | 26.70% |
| NDX211217P13900000 | 2021-02-16 3:42PM EST | 13,900.00 | 1,461.50 | 1,689.30 | 1,729.20 | 0.00 | - | 9 | 21 | 26.48% |
| NDX211217P14000000 | 2021-03-01 11:24AM EST | 14,000.00 | 1,676.55 | 1,744.90 | 1,784.80 | 0.00 | - | 30 | 35 | 26.26% |
| NDX211217P14050000 | 2021-02-16 3:42PM EST | 14,050.00 | 1,531.20 | 1,773.20 | 1,813.10 | 0.00 | - | - | 1 | 26.15% |
| NDX211217P14075000 | 2021-02-16 3:42PM EST | 14,075.00 | 1,543.10 | 1,787.40 | 1,827.30 | 0.00 | - | - | 1 | 26.10% |
| NDX211217P14100000 | 2021-02-16 3:42PM EST | 14,100.00 | 1,555.00 | 1,801.80 | 1,841.70 | 0.00 | - | 8 | 10 | 26.05% |
| NDX211217P14125000 | 2021-02-16 3:42PM EST | 14,125.00 | 1,567.30 | 1,816.30 | 1,856.20 | 0.00 | - | 2 | 2 | 26.00% |
| NDX211217P14150000 | 2021-02-16 3:42PM EST | 14,150.00 | 1,579.20 | 1,830.80 | 1,870.70 | 0.00 | - | - | 3 | 25.94% |
| NDX211217P14175000 | 2021-02-16 9:40AM EST | 14,175.00 | 1,525.50 | 1,845.50 | 1,885.40 | 0.00 | - | - | 1 | 25.89% |
| NDX211217P14200000 | 2021-02-16 9:40AM EST | 14,200.00 | 1,537.60 | 1,860.20 | 1,900.10 | 0.00 | - | - | 2 | 25.84% |
| NDX211217P14300000 | 2020-10-18 11:07PM EST | 14,300.00 | 2,807.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211217P14400000 | 2020-10-19 3:38PM EST | 14,400.00 | 2,879.00 | 2,762.00 | 2,810.00 | 0.00 | - | - | 0 | 42.73% |
| NDX211217P14500000 | 2021-02-17 10:10AM EST | 14,500.00 | 1,817.40 | 2,044.50 | 2,084.40 | 0.00 | - | 20 | 108 | 25.26% |
| NDX211217P14700000 | 2020-11-17 9:39AM EST | 14,700.00 | 3,015.00 | 2,694.00 | 2,744.00 | 0.00 | - | 1 | 2 | 36.83% |
| NDX211217P14800000 | 2020-11-17 9:39AM EST | 14,800.00 | 3,096.00 | 2,772.00 | 2,822.00 | 0.00 | - | 1 | 3 | 37.00% |
| NDX211217P14900000 | 2020-11-12 10:54AM EST | 14,900.00 | 3,341.00 | 2,851.00 | 2,901.00 | 0.00 | - | 1 | 8 | 37.18% |
| NDX211217P15000000 | 2021-02-22 9:57AM EST | 15,000.00 | 2,210.69 | 2,381.40 | 2,421.30 | 0.00 | - | 10 | 27 | 24.41% |
| NDX211217P15075000 | 2021-01-27 1:16PM EST | 15,075.00 | 2,424.80 | 2,575.40 | 2,669.50 | 0.00 | - | 10 | 10 | 29.01% |
| NDX211217P15900000 | 2020-12-14 2:36PM EST | 15,900.00 | 3,620.00 | 3,142.20 | 3,226.30 | 0.00 | - | - | 1 | 26.58% |
| NDX211217P16000000 | 2020-12-14 2:36PM EST | 16,000.00 | 3,708.00 | 3,226.00 | 3,310.30 | 0.00 | - | - | 1 | 26.61% |
| NDX211217P20200000 | 2021-02-18 9:30AM EST | 20,200.00 | 6,705.40 | 7,129.00 | 7,168.90 | 0.00 | - | - | 1 | 24.53% |
© 2021 Verizon Media. All rights reserved.
