New Zealand markets close in 2 hours 35 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,059.95-223.00 (-1.68%)
At close: 5:15PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX211217C040000002021-01-08 3:37PM EST4,000.009,000.109,492.409,592.400.00-10435120.41%
NDX211217C041000002021-01-08 3:59PM EST4,100.008,930.109,393.909,493.900.00-10155118.21%
NDX211217C042000002020-10-22 12:14PM EST4,200.007,387.007,610.007,660.000.00-11650.00%
NDX211217C043000002020-10-19 10:02AM EST4,300.007,455.007,594.007,644.000.00-1340.00%
NDX211217C044000002020-08-20 2:46PM EST4,400.007,048.006,462.006,512.000.00-1330.00%
NDX211217C045000002020-10-22 12:14PM EST4,500.007,095.007,316.007,366.000.00-1350.00%
NDX211217C046000002020-10-13 10:31AM EST4,600.007,518.007,114.207,514.200.00-1150.00%
NDX211217C047000002020-10-14 2:33PM EST4,700.007,283.007,017.207,417.200.00-1240.00%
NDX211217C048000002020-10-20 11:34AM EST4,800.006,892.007,121.007,171.000.00-140.00%
NDX211217C050000002020-10-19 9:46AM EST5,000.006,761.006,915.006,965.000.00-140.00%
NDX211217C051000002020-09-22 2:36PM EST5,100.006,051.000.000.000.00-100.00%
NDX211217C052000002020-08-18 1:17PM EST5,200.006,172.005,855.005,905.000.00-1150.00%
NDX211217C053000002020-08-26 11:07AM EST5,300.006,603.005,821.005,871.000.00-120.00%
NDX211217C054000002020-09-15 9:04AM EST5,400.006,078.006,213.806,613.800.00-280.00%
NDX211217C055000002020-07-09 4:07PM EST5,500.003,329.000.000.000.00-120.00%
NDX211217C056000002020-08-06 8:30AM EST5,600.005,530.105,836.206,236.200.00-230.00%
NDX211217C057000002020-10-07 9:59AM EST5,700.005,747.006,189.206,589.200.00-2130.00%
NDX211217C058000002020-10-09 8:52AM EST5,800.005,849.006,093.906,493.900.00-20260.00%
NDX211217C059000002020-07-14 9:27AM EST5,900.004,680.005,366.005,416.000.00--10.00%
NDX211217C060000002021-02-22 2:20PM EST6,000.007,360.007,057.807,097.700.00-510645.50%
NDX211217C061000002021-01-11 9:30AM EST6,100.006,870.007,524.007,574.000.00-133988.05%
NDX211217C062000002020-07-14 2:26PM EST6,200.004,566.005,035.005,085.000.00-1100.00%
NDX211217C063000002020-08-26 11:07AM EST6,300.005,681.004,910.004,960.000.00-2160.00%
NDX211217C064000002020-07-10 9:11AM EST6,400.004,447.004,814.004,864.000.00-120.00%
NDX211217C065000002020-07-09 4:07PM EST6,500.002,587.500.000.000.00-140.00%
NDX211217C065500002020-11-30 2:47PM EST6,550.005,743.006,278.806,327.000.00-150.00%
NDX211217C066000002020-10-13 10:31AM EST6,600.005,635.005,213.005,613.000.00-230.00%
NDX211217C066500002020-07-09 4:07PM EST6,650.001,722.000.000.000.00--60.00%
NDX211217C067000002020-10-22 9:51AM EST6,700.004,957.005,213.005,263.000.00-120.00%
NDX211217C067500002020-10-13 10:08AM EST6,750.005,461.005,074.405,474.400.00-130.00%
NDX211217C068000002020-10-14 8:36AM EST6,800.005,400.005,352.005,402.000.00--10.00%
NDX211217C068500002020-10-13 10:08AM EST6,850.005,369.004,982.505,382.500.00-230.00%
NDX211217C069000002020-10-27 2:27PM EST6,900.004,801.155,288.005,338.000.00-4450.00%
NDX211217C069500002020-11-30 2:47PM EST6,950.005,369.005,902.105,948.000.00-150.00%
NDX211217C070000002020-09-24 9:48AM EST7,000.004,085.004,753.004,803.000.00-170.00%
NDX211217C070500002020-11-10 9:33AM EST7,050.004,788.005,271.805,316.000.00-180.00%
NDX211217C071000002020-07-09 4:07PM EST7,100.004,256.520.000.000.00-240.00%
NDX211217C071500002020-11-06 9:31AM EST7,150.004,986.005,388.005,438.000.00-130.00%
NDX211217C072000002020-11-06 9:31AM EST7,200.004,940.005,342.005,392.000.00-190.00%
NDX211217C072500002020-11-06 9:44AM EST7,250.004,799.005,296.005,346.000.00-130.00%
NDX211217C073000002020-10-22 9:51AM EST7,300.004,429.004,667.004,717.000.00-190.00%
NDX211217C073500002020-11-10 11:30AM EST7,350.004,434.005,329.005,379.000.00-130.00%
NDX211217C074000002020-10-12 9:52AM EST7,400.004,702.004,483.104,883.100.00-1100.00%
NDX211217C074500002020-07-14 10:20AM EST7,450.003,463.003,959.004,009.000.00-130.00%
NDX211217C075000002020-10-12 9:52AM EST7,500.004,616.004,393.604,793.600.00-1200.00%
NDX211217C075500002020-07-09 4:07PM EST7,550.002,065.700.000.000.00-2060.00%
NDX211217C076000002021-02-04 3:52PM EST7,600.005,989.415,543.005,582.900.00-1026042.04%
NDX211217C076500002020-11-30 2:47PM EST7,650.004,729.005,253.305,298.200.00--50.00%
NDX211217C077000002020-11-11 9:39AM EST7,700.004,243.004,744.104,793.000.00-1460.00%
NDX211217C077500002020-07-07 8:41AM EST7,750.003,218.003,671.503,707.000.00-140.00%
NDX211217C078000002020-09-09 2:37PM EST7,800.003,996.004,142.004,192.000.00-12150.00%
NDX211217C078500002020-07-01 2:13PM EST7,850.002,884.003,391.003,441.000.00--20.00%
NDX211217C079000002020-07-09 4:07PM EST7,900.002,151.000.000.000.00-0130.00%
NDX211217C079500002020-10-21 11:21AM EST7,950.004,020.004,093.004,143.000.00-120.00%
NDX211217C080000002021-02-04 3:52PM EST8,000.005,620.865,178.105,218.000.00-1016041.24%
NDX211217C080500002020-07-09 10:32AM EST8,050.003,005.003,430.003,480.000.00-120.00%
NDX211217C081000002020-06-26 1:02PM EST8,100.002,443.202,832.002,882.000.00-240.00%
NDX211217C081500002020-07-09 4:07PM EST8,150.00817.000.000.000.00--10.00%
NDX211217C082000002020-10-02 10:04AM EST8,200.003,575.003,205.003,255.000.00-150.00%
NDX211217C082500002020-07-09 4:07PM EST8,250.00709.000.000.000.00--20.00%
NDX211217C083000002020-07-09 4:07PM EST8,300.002,301.900.000.000.00-1120.00%
NDX211217C083500002020-08-06 9:12AM EST8,350.003,214.003,518.903,918.900.00-1120.00%
NDX211217C084000002020-07-09 12:02PM EST8,400.002,821.003,155.003,205.000.00-1120.00%
NDX211217C084500002020-07-09 4:07PM EST8,450.001,331.500.000.000.00--100.00%
NDX211217C085000002020-07-09 4:07PM EST8,500.001,850.000.000.000.00-250.00%
NDX211217C085500002021-01-12 12:55PM EST8,550.004,479.070.000.000.00-680.00%
NDX211217C086000002021-01-12 12:55PM EST8,600.004,435.220.000.000.00-6110.00%
NDX211217C086500002020-10-02 10:04AM EST8,650.003,227.002,738.503,138.500.00-120.00%
NDX211217C087000002020-07-09 4:07PM EST8,700.00996.500.000.000.00-1200.00%
NDX211217C087500002020-07-09 12:02PM EST8,750.002,553.002,886.002,936.000.00-110.00%
NDX211217C088000002021-01-22 9:37AM EST8,800.004,733.254,932.004,981.000.00-1557.99%
NDX211217C088500002020-07-09 4:07PM EST8,850.001,772.250.000.000.00-110.00%
NDX211217C089000002020-07-09 4:07PM EST8,900.001,591.800.000.000.00-130.00%
NDX211217C090000002021-01-22 9:37AM EST9,000.004,557.754,755.004,804.000.00-110456.60%
NDX211217C090500002020-10-01 12:59PM EST9,050.003,047.002,443.702,843.700.00-120.00%
NDX211217C091000002020-06-23 9:30AM EST9,100.001,915.852,182.602,229.900.00-130.00%
NDX211217C091500002020-07-09 4:07PM EST9,150.00944.000.000.000.00-550.00%
NDX211217C092000002020-08-10 12:06PM EST9,200.002,563.182,703.403,102.400.00-180.00%
NDX211217C092500002020-06-16 12:32PM EST9,250.001,605.952,063.002,111.200.00-150.00%
NDX211217C093000002020-07-31 9:31AM EST9,300.002,196.133,250.003,300.000.00-4150.00%
NDX211217C093500002020-07-09 4:07PM EST9,350.001,050.000.000.000.00-110.00%
NDX211217C094000002020-07-09 4:07PM EST9,400.001,421.500.000.000.00-180.00%
NDX211217C094500002020-10-04 11:08PM EST9,450.002,629.002,797.002,847.000.00--20.00%
NDX211217C095000002020-10-09 1:39PM EST9,500.002,797.002,835.803,235.800.00-1200.00%
NDX211217C096000002020-10-01 9:01AM EST9,600.002,586.002,059.702,459.700.00-1680.00%
NDX211217C097000002020-12-28 9:57AM EST9,700.003,447.223,991.104,035.100.00-1747.67%
NDX211217C098000002020-12-28 9:57AM EST9,800.003,366.223,912.403,957.800.00-1647.38%
NDX211217C099000002020-10-01 1:37PM EST9,900.002,446.002,025.802,073.700.00-130.00%
NDX211217C100000002021-02-22 9:57AM EST10,000.003,796.933,442.003,481.900.00-1014036.28%
NDX211217C101000002020-07-09 4:07PM EST10,100.00950.000.000.000.00-25260.00%
NDX211217C102000002020-11-16 10:04AM EST10,200.002,397.902,677.002,727.000.00-2650.00%
NDX211217C103000002020-10-12 1:47PM EST10,300.002,613.002,115.602,497.800.00-350.00%
NDX211217C104000002020-10-12 1:15PM EST10,400.002,540.002,044.402,426.400.00-130.00%
NDX211217C105000002021-01-15 2:08PM EST10,500.002,869.603,652.603,745.500.00-12752.83%
NDX211217C105250002020-11-18 11:31AM EST10,525.002,154.002,730.402,775.400.00-1125.37%
NDX211217C105750002020-11-18 11:31AM EST10,575.002,119.002,692.002,737.000.00-1125.42%
NDX211217C106000002020-12-18 10:03AM EST10,600.002,681.502,700.002,750.000.00-71126.61%
NDX211217C106250002020-10-12 10:05AM EST10,625.002,235.002,054.102,107.100.00-120.00%
NDX211217C106500002020-10-19 3:37PM EST10,650.002,372.002,041.402,085.600.00--00.00%
NDX211217C107000002020-12-03 3:56PM EST10,700.002,369.282,692.702,738.500.00-51228.78%
NDX211217C108000002021-01-19 9:54AM EST10,800.002,637.953,219.003,267.600.00-4745.96%
NDX211217C109000002020-12-03 10:45AM EST10,900.002,277.002,540.302,587.700.00-1428.64%
NDX211217C109250002020-12-03 10:45AM EST10,925.002,259.002,521.102,568.200.00-1128.59%
NDX211217C109500002020-11-16 12:07AM EST10,950.001,586.002,126.002,176.000.00--114.73%
NDX211217C109750002020-08-24 2:10PM EST10,975.001,725.001,279.601,327.500.00--20.00%
NDX211217C110000002021-01-13 1:38PM EST11,000.002,577.013,245.103,336.700.00-11850.84%
NDX211217C111000002021-01-19 9:57AM EST11,100.002,409.152,985.903,034.000.00-2344.49%
NDX211217C112000002021-01-28 9:43AM EST11,200.002,729.002,359.102,448.200.00-1530.60%
NDX211217C113000002020-08-24 9:48AM EST11,300.001,549.001,244.001,289.600.00--10.00%
NDX211217C114000002020-09-24 9:09AM EST11,400.001,148.301,524.201,555.000.00--200.00%
NDX211217C115000002021-01-28 9:43AM EST11,500.002,511.002,171.102,211.000.00-11629.49%
NDX211217C116000002021-02-01 9:36AM EST11,600.002,319.502,207.602,247.500.00-3132.01%
NDX211217C117000002020-08-24 3:14PM EST11,700.001,358.00942.90990.800.00-120.00%
NDX211217C118000002021-01-06 10:10AM EST11,800.001,771.152,492.802,529.400.00-1341.68%
NDX211217C119000002020-10-23 1:27PM EST11,900.001,258.501,196.001,246.000.00-21010.01%
NDX211217C120000002021-01-25 10:04AM EST12,000.002,305.881,989.602,021.700.00-214932.20%
NDX211217C121000002021-02-23 10:46AM EST12,100.001,960.601,861.101,901.000.00-11130.67%
NDX211217C122000002020-10-14 1:42PM EST12,200.001,331.001,101.501,153.400.00-31014.08%
NDX211217C123000002020-11-20 10:07AM EST12,300.001,067.401,500.401,539.900.00-109524.86%
NDX211217C124000002021-01-21 1:40PM EST12,400.001,900.252,043.402,083.300.00-12338.48%
NDX211217C125000002021-02-05 9:45AM EST12,500.001,992.281,601.401,641.300.00-120729.63%
NDX211217C126000002020-09-28 8:31AM EST12,600.00826.00671.20708.500.00--39.65%
NDX211217C127000002021-01-21 1:40PM EST12,700.001,706.251,842.101,882.000.00-1037.19%
NDX211217C128000002020-12-18 9:45AM EST12,800.001,250.271,239.301,279.200.00-32824.93%
NDX211217C129000002021-01-21 9:59AM EST12,900.001,540.101,712.501,752.400.00-1036.36%
NDX211217C130000002021-02-05 12:00PM EST13,000.001,671.341,301.001,340.900.00-26928.35%
NDX211217C130500002021-03-01 3:25PM EST13,050.001,389.061,272.501,312.400.00-3728.23%
NDX211217C131000002020-10-30 9:50AM EST13,100.00527.00781.80829.800.00-1818.28%
NDX211217C132000002021-03-02 10:27AM EST13,200.001,245.001,189.101,229.00-270.85-17.87%251327.86%
NDX211217C133000002020-11-23 11:11AM EST13,300.00576.00925.30964.500.00-1623.08%
NDX211217C134000002020-12-09 3:25PM EST13,400.00732.601,030.401,070.300.00-12826.26%
NDX211217C135000002021-02-16 10:22AM EST13,500.001,534.501,031.301,071.200.00-117627.15%
NDX211217C135250002021-01-26 12:48PM EST13,525.001,316.33960.401,000.300.00-2225.83%
NDX211217C135500002021-01-26 12:48PM EST13,550.001,303.58948.00987.900.00-210125.78%
NDX211217C136000002020-12-22 2:37PM EST13,600.00844.221,163.001,201.900.00-51230.81%
NDX211217C136750002021-02-26 9:47AM EST13,675.00960.00945.00984.900.00-91926.75%
NDX211217C137000002021-01-21 9:42AM EST13,700.001,096.701,239.901,279.800.00-2733.31%
NDX211217C137250002021-01-21 9:42AM EST13,725.001,084.001,227.101,267.000.00-2033.24%
NDX211217C137500002021-02-16 12:54PM EST13,750.001,370.60909.40949.300.00--1026.59%
NDX211217C138000002021-02-17 12:39PM EST13,800.001,250.90886.10926.000.00-1526.48%
NDX211217C138750002021-01-21 9:42AM EST13,875.001,006.601,147.701,187.600.00-1132.72%
NDX211217C139000002021-03-01 1:03PM EST13,900.00899.00840.60880.500.00-11926.26%
NDX211217C139250002021-01-21 9:42AM EST13,925.00982.701,122.001,161.900.00-1132.55%
NDX211217C139500002021-01-21 9:42AM EST13,950.00970.801,109.101,149.000.00-1132.47%
NDX211217C140000002021-02-17 12:10PM EST14,000.001,136.95796.60836.500.00-612526.06%
NDX211217C141000002021-03-01 1:02PM EST14,100.00810.80779.40818.000.00-6926.38%
NDX211217C141250002021-01-21 9:42AM EST14,125.00893.401,021.501,061.400.00-1131.88%
NDX211217C141500002021-01-21 9:42AM EST14,150.00882.301,009.901,049.800.00-1131.81%
NDX211217C141750002021-01-21 9:49AM EST14,175.00878.70997.801,037.700.00-2131.73%
NDX211217C142000002021-02-26 10:53AM EST14,200.00710.00712.70752.600.00-1925.65%
NDX211217C142250002021-01-21 9:49AM EST14,225.00856.70975.401,015.300.00-2131.61%
NDX211217C143000002021-02-02 1:30PM EST14,300.00938.50673.00712.900.00-12025.45%
NDX211217C143250002021-02-02 1:30PM EST14,325.00927.53663.40703.300.00--125.41%
NDX211217C143500002021-02-25 10:11AM EST14,350.00743.38653.80693.700.00--125.36%
NDX211217C144000002021-01-04 11:03AM EST14,400.00552.91841.40881.300.00-41629.89%
NDX211217C145000002021-02-26 9:59AM EST14,500.00590.85598.20638.100.00-10053125.09%
NDX211217C146000002021-02-25 3:46PM EST14,600.00553.90563.00602.900.00-112124.91%
NDX211217C147000002021-01-26 12:13PM EST14,700.00778.29500.60540.500.00-2224.06%
NDX211217C148000002021-02-25 2:59PM EST14,800.00500.80497.20536.200.00-212524.56%
NDX211217C149000002021-02-02 1:41PM EST14,900.00696.10477.70495.200.00-1224.15%
NDX211217C149250002021-02-25 2:07PM EST14,925.00492.20470.20487.700.00-1224.11%
NDX211217C149500002021-02-02 1:41PM EST14,950.00677.60462.80480.300.00--124.07%
NDX211217C149750002021-03-01 3:25PM EST14,975.00510.55455.60473.100.00-3324.04%
NDX211217C150000002021-03-01 11:48AM EST15,000.00479.55448.40465.900.00-25524.00%
NDX211217C150250002021-02-02 1:41PM EST15,025.00650.50441.30458.800.00--123.96%
NDX211217C152500002021-02-24 3:58PM EST15,250.00471.10381.50399.000.00--123.65%
NDX211217C153000002021-02-17 10:10AM EST15,300.00622.60369.20386.700.00--22023.58%
NDX211217C154000002021-02-26 10:44AM EST15,400.00354.00345.60363.100.00-652023.46%
NDX211217C154250002021-02-24 3:51PM EST15,425.00422.60339.90357.400.00--123.43%
NDX211217C155000002021-02-26 9:59AM EST15,500.00317.75323.30340.800.00-10020223.35%
NDX211217C156000002021-01-25 10:23AM EST15,600.00475.10343.80355.400.00-1124.25%
NDX211217C157000002021-01-27 9:53AM EST15,700.00411.74269.60287.100.00-31822.76%
NDX211217C157750002021-02-25 3:46PM EST15,775.00270.00268.20285.700.00-1223.07%
NDX211217C158000002021-02-01 11:00AM EST15,800.00356.90263.70281.200.00-21723.05%
NDX211217C159000002021-02-01 11:00AM EST15,900.00336.30246.90262.800.00-2522.94%
NDX211217C159500002021-02-01 11:00AM EST15,950.00326.40238.60254.500.00--122.90%
NDX211217C159750002021-02-01 11:00AM EST15,975.00321.70234.50250.400.00--122.88%
NDX211217C160000002021-02-26 2:30PM EST16,000.00236.69230.50246.400.00-102722.86%
NDX211217C161000002021-02-09 9:53AM EST16,100.00380.17215.10231.000.00-1622.79%
NDX211217C162000002021-02-10 3:19PM EST16,200.00210.20200.70216.600.00-11022.73%
NDX211217C163000002021-02-09 9:53AM EST16,300.00337.95187.30203.200.00-2322.67%
NDX211217C164000002021-02-22 10:17AM EST16,400.00257.31174.70190.600.00--322.63%
NDX211217C165000002021-02-25 9:32AM EST16,500.00212.00163.00178.900.00-1522.59%
NDX211217C166000002021-01-28 9:32AM EST16,600.00242.87148.80164.700.00--122.42%
NDX211217C167000002021-02-22 9:48AM EST16,700.00222.55141.90157.800.00-1322.53%
NDX211217C168000002021-02-22 9:48AM EST16,800.00208.55132.40148.300.00-17422.51%
NDX211217C169000002021-02-22 9:48AM EST16,900.00195.95123.60139.500.00-1422.50%
NDX211217C170000002021-02-23 10:02AM EST17,000.00144.20115.40131.300.00-122222.49%
NDX211217C180000002021-02-24 10:31AM EST18,000.0080.9659.5075.400.00--122.77%
NDX211217C182000002021-02-24 10:31AM EST18,200.0073.1552.4068.300.00--122.88%
NDX211217C192000002021-02-18 9:30AM EST19,200.0074.8028.6044.500.00--123.67%
NDX211217C200000002021-02-23 10:01AM EST20,000.0035.0017.9033.800.00-202124.48%
NDX211217C202000002021-02-18 9:30AM EST20,200.0071.5015.9031.800.00--124.70%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX211217P040000002021-02-24 11:43AM EST4,000.0020.3012.5026.000.00-118260.70%
NDX211217P041000002020-11-12 10:23AM EST4,100.0037.0021.9037.700.00-12663.43%
NDX211217P042000002020-11-23 11:39AM EST4,200.0028.5021.9030.500.00-2960.98%
NDX211217P043000002020-11-10 2:57PM EST4,300.0042.0024.1035.300.00-12260.94%
NDX211217P044000002020-11-04 12:39PM EST4,400.0038.0024.9033.500.00-31159.60%
NDX211217P045000002021-02-02 3:36PM EST4,500.0021.6418.8034.70-8.13-27.31%15057.67%
NDX211217P046000002020-11-09 9:51AM EST4,600.0040.0029.0036.000.00-1558.28%
NDX211217P047000002020-11-09 10:16AM EST4,700.0041.0031.1038.000.00-1957.72%
NDX211217P048000002021-02-02 3:36PM EST4,800.0037.5423.6039.500.00-171555.80%
NDX211217P049000002020-11-06 2:39PM EST4,900.0047.5235.4044.100.00-102656.81%
NDX211217P050000002021-02-22 9:30AM EST5,000.0031.0030.0043.300.00-55354.99%
NDX211217P051000002021-01-25 9:34AM EST5,100.0038.9736.5049.400.00-14855.38%
NDX211217P052000002020-12-17 11:36AM EST5,200.0050.6040.3049.700.00-323854.77%
NDX211217P053000002021-01-29 2:47PM EST5,300.0066.6731.8047.700.00-21452.62%
NDX211217P054000002020-12-01 3:20PM EST5,400.0049.1740.3051.600.00-263752.90%
NDX211217P055000002021-01-04 3:43PM EST5,500.0054.1345.1056.400.00-12852.81%
NDX211217P056000002020-09-25 11:03AM EST5,600.00119.0082.0087.700.00-1757.11%
NDX211217P057000002021-01-12 10:16AM EST5,700.0059.950.000.000.00-205212.50%
NDX211217P058000002021-01-12 10:12AM EST5,800.0059.820.000.000.00-202712.50%
NDX211217P059000002020-12-21 3:59PM EST5,900.0073.1949.8059.200.00-926150.32%
NDX211217P060000002021-01-29 9:32AM EST6,000.0081.0063.1079.000.00-47451.11%
NDX211217P061000002021-01-29 10:32AM EST6,100.0092.1066.8082.700.00-22350.65%
NDX211217P062000002020-11-17 11:06AM EST6,200.0098.4084.3095.700.00-11751.60%
NDX211217P063000002021-02-10 1:17PM EST6,300.0067.2863.1079.000.00-43449.29%
NDX211217P064000002020-12-21 3:59PM EST6,400.0095.4265.3074.800.00-6911547.83%
NDX211217P065000002021-01-25 11:20AM EST6,500.0080.9583.4096.700.00-22549.48%
NDX211217P065500002021-02-10 1:15PM EST6,550.0076.7372.8088.700.00-61548.12%
NDX211217P066000002020-12-21 9:34AM EST6,600.00121.5072.8082.300.00-121246.92%
NDX211217P066500002020-11-17 11:04AM EST6,650.00131.70108.20119.700.00-12550.39%
NDX211217P067000002021-02-10 1:14PM EST6,700.0082.8072.4087.300.00-143846.59%
NDX211217P067500002020-12-21 9:58AM EST6,750.00120.0078.9088.400.00-13546.26%
NDX211217P068000002021-02-18 3:49PM EST6,800.0085.0084.0099.900.00-102247.03%
NDX211217P068500002021-02-18 3:49PM EST6,850.0090.0086.50102.400.00-11746.83%
NDX211217P069000002021-01-11 11:39AM EST6,900.00101.0083.7097.200.00-168845.85%
NDX211217P069500002020-09-08 10:43AM EST6,950.00369.70215.80227.800.00-1255.53%
NDX211217P070000002021-02-05 10:10AM EST7,000.00101.4094.20110.100.00-230146.22%
NDX211217P070500002021-01-25 10:14AM EST7,050.00100.00112.10127.000.00-12247.30%
NDX211217P071000002021-01-05 3:30PM EST7,100.00124.0899.40109.100.00-48545.23%
NDX211217P071500002021-01-05 10:00AM EST7,150.00132.20102.00111.700.00-1445.03%
NDX211217P072000002021-02-18 10:20AM EST7,200.00125.60105.30121.200.00-12145.43%
NDX211217P072500002020-09-25 10:59AM EST7,250.00323.00225.40232.600.00-1252.93%
NDX211217P073000002021-02-10 1:11PM EST7,300.00109.47111.30127.200.00-41445.05%
NDX211217P073500002020-11-05 10:19AM EST7,350.00174.30146.50152.800.00-1346.65%
NDX211217P074000002021-02-19 9:44AM EST7,400.00124.50117.70133.600.00-15844.69%
NDX211217P074500002021-02-19 9:44AM EST7,450.00127.50121.00136.900.00-1444.51%
NDX211217P075000002021-02-19 9:44AM EST7,500.00130.50124.40140.300.00-14544.34%
NDX211217P075500002021-02-11 3:27PM EST7,550.00122.90127.80143.700.00-11344.16%
NDX211217P076000002021-02-19 9:45AM EST7,600.00137.00131.40147.300.00-127043.99%
NDX211217P076500002021-02-19 9:45AM EST7,650.00140.30135.00150.900.00-11743.81%
NDX211217P077000002021-02-10 1:12PM EST7,700.00131.65138.70154.600.00-29843.64%
NDX211217P077500002021-01-19 2:45PM EST7,750.00154.00136.00146.400.00-11042.61%
NDX211217P078000002020-12-30 9:32AM EST7,800.00166.00204.00223.100.00-18147.22%
NDX211217P078500002021-02-19 9:45AM EST7,850.00154.00150.40166.300.00-11043.14%
NDX211217P079000002021-01-22 11:29AM EST7,900.00156.27148.90164.800.00-272342.61%
NDX211217P079500002021-01-11 3:42PM EST7,950.00183.60144.00153.400.00-1541.39%
NDX211217P080000002021-03-01 2:21PM EST8,000.00153.85162.90178.800.00-722942.66%
NDX211217P080500002021-02-22 9:33AM EST8,050.00185.90167.30183.200.00-1342.50%
NDX211217P081000002021-02-10 1:11PM EST8,100.00157.96171.70187.600.00-103642.34%
NDX211217P081500002020-09-10 10:02AM EST8,150.00508.00371.00393.000.00-1452.15%
NDX211217P082000002021-02-10 1:17PM EST8,200.00166.56180.90196.800.00-75242.03%
NDX211217P082500002020-09-10 10:22AM EST8,250.00516.00389.00411.000.00-1751.97%
NDX211217P083000002021-01-20 10:32AM EST8,300.00188.01177.70193.600.00-31840.97%
NDX211217P083500002021-01-26 3:37PM EST8,350.00201.00224.80242.300.00-2843.28%
NDX211217P084000002021-02-16 10:07AM EST8,400.00180.20200.50216.400.00-31441.42%
NDX211217P084500002021-01-08 2:00PM EST8,450.00218.50187.70197.700.00-3639.93%
NDX211217P085000002021-02-05 2:53PM EST8,500.00196.00210.90226.800.00-42441.12%
NDX211217P085500002021-02-12 9:38AM EST8,550.00205.30216.20232.100.00-11940.97%
NDX211217P086000002020-10-29 8:50AM EST8,600.00536.00271.50288.800.00-12543.39%
NDX211217P086500002020-10-26 12:10PM EST8,650.00507.40284.60300.300.00-131943.49%
NDX211217P087000002021-02-05 10:40AM EST8,700.00226.20232.10249.600.00-11040.56%
NDX211217P087500002021-02-01 11:31AM EST8,750.00211.90237.80255.300.00-1640.41%
NDX211217P088000002021-02-22 9:33AM EST8,800.00265.00243.70261.200.00-23640.27%
NDX211217P088500002021-01-19 2:49PM EST8,850.00261.00228.00243.000.00-1738.94%
NDX211217P089000002021-01-11 10:05AM EST8,900.00270.00224.00237.700.00-5938.25%
NDX211217P089500002021-01-28 3:50PM EST8,950.00321.00299.60317.100.00-51941.54%
NDX211217P090000002021-03-01 1:02PM EST9,000.00254.90268.10285.600.00-322139.68%
NDX211217P090500002020-10-26 10:25AM EST9,050.00584.40343.70362.300.00-1742.59%
NDX211217P091000002020-08-06 2:49PM EST9,100.00658.00568.30968.300.00-1957.20%
NDX211217P091500002021-03-01 1:07PM EST9,150.00273.20287.60305.100.00-4539.24%
NDX211217P092000002020-12-10 2:08PM EST9,200.00382.01285.50300.500.00-52338.60%
NDX211217P092500002020-10-26 10:25AM EST9,250.00635.10376.70396.800.00-1442.16%
NDX211217P093000002021-01-15 9:37AM EST9,300.00336.81260.90276.500.00-51636.69%
NDX211217P093500002020-10-26 10:25AM EST9,350.00661.50394.00415.000.00--141.94%
NDX211217P094000002021-01-19 3:10PM EST9,400.00329.00293.00306.200.00-32437.12%
NDX211217P094500002020-11-04 1:57PM EST9,450.00542.00391.10406.600.00-15440.70%
NDX211217P095000002021-02-04 9:56AM EST9,500.00339.00336.90354.400.00-11038.22%
NDX211217P096000002021-02-18 9:42AM EST9,600.00358.30352.10369.600.00-15337.93%
NDX211217P097000002021-02-22 11:08AM EST9,700.00383.60367.80385.300.00-203537.64%
NDX211217P098000002021-02-19 9:51AM EST9,800.00364.30383.90401.400.00-12037.35%
NDX211217P099000002021-02-26 1:23PM EST9,900.00424.00400.60418.100.00-3837.06%
NDX211217P100000002021-03-01 2:21PM EST10,000.00385.85417.80435.300.00-725736.78%
NDX211217P101000002021-03-01 1:07PM EST10,100.00413.10435.60453.100.00-11636.49%
NDX211217P102000002021-02-26 1:23PM EST10,200.00437.20442.70482.100.00-12536.56%
NDX211217P103000002021-03-01 10:20AM EST10,300.00454.20461.50500.600.00-1936.25%
NDX211217P104000002021-03-01 10:19AM EST10,400.00474.60481.00520.900.00--135.98%
NDX211217P105000002021-02-23 11:27AM EST10,500.00588.00501.00540.900.00-34835.68%
NDX211217P105250002020-06-23 12:51PM EST10,525.001,394.001,325.701,371.900.00--158.28%
NDX211217P105500002020-06-23 12:51PM EST10,550.001,405.001,336.801,383.000.00--158.28%
NDX211217P106000002021-01-20 11:40AM EST10,600.00506.54472.60512.500.00-323133.90%
NDX211217P106250002020-11-06 10:59AM EST10,625.00848.00632.00656.800.00-1237.98%
NDX211217P106500002020-10-26 10:25AM EST10,650.001,080.40682.50715.200.00-3339.42%
NDX211217P107000002021-01-12 1:32PM EST10,700.00606.000.000.000.00-1233.13%
NDX211217P107500002020-10-13 12:20PM EST10,750.00958.00825.00862.400.00-1242.55%
NDX211217P107750002020-10-13 11:16AM EST10,775.00981.00832.70870.400.00-1142.51%
NDX211217P108000002021-02-11 12:57PM EST10,800.00512.00564.90604.800.00-11234.81%
NDX211217P108250002020-08-05 9:12AM EST10,825.001,252.971,270.601,670.600.00-1057.94%
NDX211217P109000002020-12-18 9:45AM EST10,900.00686.20664.60687.600.00-3336.21%
NDX211217P109250002020-11-06 9:54AM EST10,925.00971.10709.60737.400.00-1137.35%
NDX211217P109500002020-12-16 10:33AM EST10,950.00717.85668.00693.900.00--335.90%
NDX211217P109750002020-11-13 12:05PM EST10,975.00913.00768.60805.400.00-1438.71%
NDX211217P110000002021-02-24 11:13AM EST11,000.00650.00610.80650.700.00-113134.22%
NDX211217P110250002021-02-26 11:10AM EST11,025.00685.40616.70656.600.00-585834.15%
NDX211217P111000002021-01-20 1:06PM EST11,100.00604.45572.00611.900.00-1032.21%
NDX211217P112000002020-08-10 10:18AM EST11,200.001,501.001,318.001,651.700.00-1453.86%
NDX211217P112500002021-01-29 10:39AM EST11,250.00790.35746.70786.600.00-1135.47%
NDX211217P113000002021-01-29 10:39AM EST11,300.00803.65760.50800.400.00-11135.34%
NDX211217P113500002021-01-19 12:12AM EST11,350.00752.25651.30687.600.00-1231.89%
NDX211217P114000002021-01-12 11:16AM EST11,400.00765.660.000.000.00-1253.13%
NDX211217P115000002021-02-19 9:38AM EST11,500.00685.00737.90777.800.00-8044032.78%
NDX211217P116000002021-02-25 2:59PM EST11,600.00875.10765.70805.600.00-283832.49%
NDX211217P116500002021-01-22 10:06AM EST11,650.00746.33701.50741.400.00-1130.39%
NDX211217P116750002021-01-27 1:16PM EST11,675.00865.10870.30910.200.00-101034.34%
NDX211217P117000002021-01-22 10:06AM EST11,700.00759.63713.80753.700.00-1130.21%
NDX211217P117250002021-02-17 11:51AM EST11,725.00754.70801.50841.400.00--932.13%
NDX211217P117500002021-02-04 11:03AM EST11,750.00782.20808.80848.700.00-1132.06%
NDX211217P117750002021-02-04 11:03AM EST11,775.00788.65816.10856.000.00--131.99%
NDX211217P118000002021-02-04 11:03AM EST11,800.00795.50823.60863.500.00-11231.92%
NDX211217P118250002021-02-04 11:03AM EST11,825.00801.95831.00870.900.00--131.85%
NDX211217P119000002021-01-19 11:18AM EST11,900.00932.80800.00836.800.00-11430.26%
NDX211217P120000002021-02-23 11:43AM EST12,000.001,001.92885.00924.900.00-65931.35%
NDX211217P121000002020-11-12 12:25PM EST12,100.001,414.001,175.101,211.800.00-1137.02%
NDX211217P122000002021-02-03 12:43PM EST12,200.00912.15950.30990.200.00-1930.79%
NDX211217P122500002021-01-19 11:06AM EST12,250.001,046.90906.40941.400.00--129.14%
NDX211217P123000002021-02-26 11:10AM EST12,300.001,077.40984.501,024.400.00-5811030.52%
NDX211217P123750002021-02-23 11:42AM EST12,375.001,130.001,010.701,050.600.00--130.31%
NDX211217P124000002021-01-19 3:16PM EST12,400.001,062.02890.40930.300.00-51927.31%
NDX211217P124500002021-01-19 12:12AM EST12,450.001,091.10929.30965.200.00--1027.57%
NDX211217P125000002021-02-16 10:22AM EST12,500.00880.301,055.801,095.700.00-113629.97%
NDX211217P125500002021-02-23 11:17AM EST12,550.001,165.801,074.301,114.200.00--529.84%
NDX211217P126000002021-02-26 2:47PM EST12,600.001,168.301,093.001,132.900.00-1829.70%
NDX211217P127000002020-08-28 3:03PM EST12,700.001,930.102,057.402,105.000.00-101150.22%
NDX211217P128000002020-11-05 10:13AM EST12,800.001,739.601,409.901,455.400.00-20834.56%
NDX211217P128250002021-01-19 3:49PM EST12,825.001,235.711,032.701,068.400.00--525.75%
NDX211217P129000002021-02-25 2:59PM EST12,900.001,352.101,211.501,251.400.00-283528.90%
NDX211217P129500002021-01-19 3:50PM EST12,950.001,286.931,074.101,114.000.00--525.33%
NDX211217P130000002021-02-26 3:40PM EST13,000.001,371.701,253.301,293.200.00-313128.64%
NDX211217P131000002021-01-21 9:49AM EST13,100.001,244.801,151.401,191.300.00-21125.25%
NDX211217P131250002021-02-16 12:13AM EST13,125.001,183.801,307.301,347.200.00--128.32%
NDX211217P132000002021-03-01 1:06PM EST13,200.001,295.401,340.701,380.600.00-10927928.13%
NDX211217P132750002021-02-16 12:13AM EST13,275.001,242.901,374.801,414.700.00--127.94%
NDX211217P133000002021-02-16 11:59AM EST13,300.001,207.801,386.301,426.200.00-1927.88%
NDX211217P133250002021-01-21 9:42AM EST13,325.001,360.801,240.201,280.100.00-1124.42%
NDX211217P133750002021-01-21 9:49AM EST13,375.001,362.601,260.701,300.600.00-3224.23%
NDX211217P134000002021-02-16 3:42PM EST13,400.001,249.601,433.301,473.200.00-101627.63%
NDX211217P135000002021-02-16 3:42PM EST13,500.001,289.601,481.701,521.600.00-612027.39%
NDX211217P136000002021-01-21 9:49AM EST13,600.001,466.001,356.301,396.200.00-3323.38%
NDX211217P136750002021-01-21 9:42AM EST13,675.001,523.301,390.101,430.000.00-1023.10%
NDX211217P137000002021-02-16 3:42PM EST13,700.001,373.101,582.601,622.500.00-4826.92%
NDX211217P137500002021-01-25 10:39AM EST13,750.001,473.701,634.101,667.400.00-303027.22%
NDX211217P138000002021-02-16 12:01PM EST13,800.001,406.401,635.201,675.100.00-1826.70%
NDX211217P139000002021-02-16 3:42PM EST13,900.001,461.501,689.301,729.200.00-92126.48%
NDX211217P140000002021-03-01 11:24AM EST14,000.001,676.551,744.901,784.800.00-303526.26%
NDX211217P140500002021-02-16 3:42PM EST14,050.001,531.201,773.201,813.100.00--126.15%
NDX211217P140750002021-02-16 3:42PM EST14,075.001,543.101,787.401,827.300.00--126.10%
NDX211217P141000002021-02-16 3:42PM EST14,100.001,555.001,801.801,841.700.00-81026.05%
NDX211217P141250002021-02-16 3:42PM EST14,125.001,567.301,816.301,856.200.00-2226.00%
NDX211217P141500002021-02-16 3:42PM EST14,150.001,579.201,830.801,870.700.00--325.94%
NDX211217P141750002021-02-16 9:40AM EST14,175.001,525.501,845.501,885.400.00--125.89%
NDX211217P142000002021-02-16 9:40AM EST14,200.001,537.601,860.201,900.100.00--225.84%
NDX211217P143000002020-10-18 11:07PM EST14,300.002,807.000.000.000.00--00.00%
NDX211217P144000002020-10-19 3:38PM EST14,400.002,879.002,762.002,810.000.00--042.73%
NDX211217P145000002021-02-17 10:10AM EST14,500.001,817.402,044.502,084.400.00-2010825.26%
NDX211217P147000002020-11-17 9:39AM EST14,700.003,015.002,694.002,744.000.00-1236.83%
NDX211217P148000002020-11-17 9:39AM EST14,800.003,096.002,772.002,822.000.00-1337.00%
NDX211217P149000002020-11-12 10:54AM EST14,900.003,341.002,851.002,901.000.00-1837.18%
NDX211217P150000002021-02-22 9:57AM EST15,000.002,210.692,381.402,421.300.00-102724.41%
NDX211217P150750002021-01-27 1:16PM EST15,075.002,424.802,575.402,669.500.00-101029.01%
NDX211217P159000002020-12-14 2:36PM EST15,900.003,620.003,142.203,226.300.00--126.58%
NDX211217P160000002020-12-14 2:36PM EST16,000.003,708.003,226.003,310.300.00--126.61%
NDX211217P202000002021-02-18 9:30AM EST20,200.006,705.407,129.007,168.900.00--124.53%