New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,355.07-134.52 (-0.87%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220121C070000002021-10-19 3:47PM EDT7,000.008,383.688,328.208,345.300.00-1390.00%
NDX220121C071000002021-08-25 5:28PM EDT7,100.007,534.308,211.608,231.200.00-10280.00%
NDX220121C072000002021-08-25 5:28PM EDT7,200.007,433.618,112.308,131.800.00-4160.00%
NDX220121C073000002021-08-25 5:28PM EDT7,300.007,492.358,013.008,032.500.00-130.00%
NDX220121C074000002021-08-25 5:28PM EDT7,400.006,945.197,913.807,933.300.00-640.00%
NDX220121C075000002021-08-25 5:28PM EDT7,500.006,554.457,814.507,834.000.00--40.00%
NDX220121C076000002021-08-25 5:28PM EDT7,600.006,469.557,715.307,734.800.00--30.00%
NDX220121C077000002021-08-25 5:28PM EDT7,700.006,740.207,616.207,635.600.00-110.00%
NDX220121C078000002021-08-25 5:28PM EDT7,800.006,124.757,517.007,536.400.00-110.00%
NDX220121C080000002021-09-20 12:45PM EDT8,000.006,940.807,331.907,348.600.00-110.00%
NDX220121C090000002021-08-25 5:28PM EDT9,000.005,587.656,330.506,349.500.00-110.00%
NDX220121C091000002021-08-25 5:28PM EDT9,100.005,015.756,231.906,251.000.00--20.00%
NDX220121C092000002021-08-25 5:28PM EDT9,200.004,905.956,133.506,152.500.00--50.00%
NDX220121C093000002021-08-25 5:28PM EDT9,300.004,782.956,035.106,054.100.00--80.00%
NDX220121C094000002021-08-25 5:28PM EDT9,400.004,690.705,936.805,955.700.00--1031.12%
NDX220121C095000002021-08-25 5:28PM EDT9,500.004,598.855,838.605,857.500.00--435.50%
NDX220121C096000002021-08-25 5:28PM EDT9,600.004,538.905,740.505,759.300.00--137.07%
NDX220121C100000002021-08-25 5:28PM EDT10,000.004,122.905,349.005,367.600.00--239.28%
NDX220121C101000002021-08-25 5:28PM EDT10,100.004,024.155,251.405,270.000.00--239.45%
NDX220121C115000002021-08-25 5:28PM EDT11,500.002,810.403,900.403,917.800.00--137.09%
NDX220121C122000002021-10-19 3:47PM EDT12,200.003,261.403,208.303,221.800.00-1231.27%
NDX220121C125000002021-10-04 2:55PM EDT12,500.002,211.202,924.702,937.600.00--130.16%
NDX220121C126500002021-10-04 10:29AM EDT12,650.002,140.302,784.102,796.800.00--129.60%
NDX220121C129750002021-10-04 9:44AM EDT12,975.001,927.302,482.502,495.000.00--128.38%
NDX220121C130000002021-10-04 1:40PM EDT13,000.001,769.602,459.502,472.000.00-1128.28%
NDX220121C130750002021-10-04 1:41PM EDT13,075.001,699.602,390.702,403.100.00--227.99%
NDX220121C131000002021-10-01 11:13AM EDT13,100.001,861.522,367.802,380.200.00-1327.89%
NDX220121C132000002021-10-04 1:41PM EDT13,200.001,601.102,276.702,289.000.00-2527.51%
NDX220121C132250002021-10-04 2:54PM EDT13,225.001,613.202,254.002,266.300.00-1627.41%
NDX220121C132500002021-08-25 5:28PM EDT13,250.001,610.002,287.702,302.300.00--230.79%
NDX220121C133500002021-08-25 5:28PM EDT13,350.001,600.002,200.102,214.500.00-2430.39%
NDX220121C133750002021-10-04 12:51PM EDT13,375.001,446.202,118.602,130.700.00-2326.81%
NDX220121C134000002021-08-25 5:28PM EDT13,400.001,565.002,156.502,170.800.00-3330.19%
NDX220121C135000002021-10-01 11:23AM EDT13,500.001,573.552,006.902,018.900.00-1726.32%
NDX220121C135250002021-08-25 5:28PM EDT13,525.001,643.002,048.402,062.400.00-3529.69%
NDX220121C135500002021-08-25 5:28PM EDT13,550.001,554.002,026.902,040.900.00-14229.59%
NDX220121C135750002021-08-25 5:28PM EDT13,575.001,598.002,005.502,019.400.00-1329.49%
NDX220121C136000002021-10-01 11:23AM EDT13,600.001,495.501,918.301,930.200.00-1425.92%
NDX220121C136250002021-08-25 5:28PM EDT13,625.001,588.001,962.801,976.500.00-7329.29%
NDX220121C137000002021-08-25 5:28PM EDT13,700.001,573.001,899.101,912.600.00-10328.98%
NDX220121C137250002021-08-25 5:28PM EDT13,725.001,750.001,877.901,891.400.00-1128.88%
NDX220121C137500002021-08-25 5:28PM EDT13,750.001,778.001,856.901,870.300.00-1128.78%
NDX220121C137750002021-08-25 5:28PM EDT13,775.001,599.001,835.801,849.200.00-1028.68%
NDX220121C138000002021-10-04 11:55AM EDT13,800.001,160.101,743.201,755.100.00-121725.10%
NDX220121C138250002021-08-27 11:43AM EDT13,825.001,911.001,371.301,397.400.00-140.00%
NDX220121C138500002021-08-25 5:28PM EDT13,850.001,630.001,773.101,786.200.00-2228.37%
NDX220121C138750002021-08-25 5:28PM EDT13,875.001,711.001,752.301,765.400.00-5228.27%
NDX220121C139000002021-08-23 10:33AM EDT13,900.001,752.001,731.601,744.600.00-4728.17%
NDX220121C140000002021-10-08 10:28AM EDT14,000.001,301.151,571.601,583.300.00-11724.27%
NDX220121C140250002021-08-25 5:28PM EDT14,025.001,140.001,628.801,641.400.00-1027.65%
NDX220121C140500002021-08-25 5:28PM EDT14,050.00755.001,608.401,621.000.00--227.55%
NDX220121C140750002021-10-08 10:28AM EDT14,075.001,243.251,508.301,519.800.00-1223.96%
NDX220121C141000002021-08-23 3:25PM EDT14,100.001,636.001,567.801,580.300.00--027.34%
NDX220121C142000002021-10-05 3:20PM EDT14,200.001,064.301,404.001,415.300.00--123.43%
NDX220121C143000002021-08-25 5:28PM EDT14,300.00546.201,408.301,420.200.00-353526.50%
NDX220121C143250002021-08-25 5:28PM EDT14,325.00890.001,388.701,400.500.00--026.39%
NDX220121C144000002021-10-14 12:59PM EDT14,400.001,035.761,240.901,251.800.00-1022.57%
NDX220121C144500002021-10-14 12:59PM EDT14,450.00998.741,201.001,211.700.00-1222.35%
NDX220121C145000002021-10-13 11:39AM EDT14,500.00767.311,161.401,172.000.00-1222.14%
NDX220121C145250002021-10-13 9:31AM EDT14,525.00808.901,141.701,152.300.00--122.03%
NDX220121C145500002021-10-12 10:58AM EDT14,550.00734.901,122.101,132.700.00-1221.92%
NDX220121C146000002021-10-04 1:03PM EDT14,600.00631.951,083.301,093.700.00-2421.70%
NDX220121C146500002021-10-11 9:41AM EDT14,650.00780.761,044.801,055.100.00-1621.48%
NDX220121C146750002021-10-06 10:20AM EDT14,675.00694.501,025.701,036.000.00-1421.38%
NDX220121C147000002021-10-21 11:31AM EDT14,700.001,070.001,006.801,017.000.00-23221.27%
NDX220121C147250002021-10-18 1:47PM EDT14,725.00930.00987.90998.000.00-1221.16%
NDX220121C147750002021-10-06 10:20AM EDT14,775.00636.50950.50960.600.00-4420.95%
NDX220121C148000002021-10-22 11:39AM EDT14,800.00913.44932.00942.00+293.24+47.28%11120.84%
NDX220121C148250002021-09-28 2:25PM EDT14,825.00741.50913.60923.500.00-5620.73%
NDX220121C148500002021-09-29 12:34PM EDT14,850.00582.10895.30905.200.00-1720.62%
NDX220121C148750002021-08-25 5:28PM EDT14,875.00894.80978.90989.000.00-1124.05%
NDX220121C149000002021-10-22 11:36AM EDT14,900.00845.46859.20868.90-104.01-10.95%65720.40%
NDX220121C149250002021-10-19 10:50AM EDT14,925.00853.50841.30850.900.00-11120.29%
NDX220121C149500002021-10-19 12:10PM EDT14,950.00860.90823.50833.100.00-1520.19%
NDX220121C149750002021-10-13 1:31PM EDT14,975.00512.90805.90815.400.00-3520.08%
NDX220121C150000002021-10-22 2:36PM EDT15,000.00818.52788.40797.90-56.44-6.45%133519.97%
NDX220121C150250002021-10-20 11:46AM EDT15,025.00819.47771.00780.500.00-1819.87%
NDX220121C150500002021-10-22 3:59PM EDT15,050.00763.00753.80763.20-43.00-5.33%13719.76%
NDX220121C150750002021-10-21 3:58PM EDT15,075.00832.00736.80746.100.00-2919.65%
NDX220121C151000002021-10-20 10:24AM EDT15,100.00780.65719.90729.200.00-41519.55%
NDX220121C151250002021-10-21 10:23AM EDT15,125.00758.95703.10712.300.00-1519.44%
NDX220121C151500002021-10-21 10:15AM EDT15,150.00736.95686.50695.700.00-11919.34%
NDX220121C151750002021-10-22 12:04PM EDT15,175.00668.77670.10679.20-81.58-10.87%1319.23%
NDX220121C152000002021-10-22 12:04PM EDT15,200.00652.62653.90662.90-60.36-8.47%12719.13%
NDX220121C152250002021-10-21 12:40PM EDT15,225.00696.30637.80646.800.00-21319.03%
NDX220121C152500002021-10-22 11:31AM EDT15,250.00623.65621.80630.80-51.30-7.60%182118.92%
NDX220121C152750002021-10-22 12:13PM EDT15,275.00607.70606.10615.00+87.50+16.82%1518.82%
NDX220121C153000002021-10-22 2:47PM EDT15,300.00605.15590.50599.40-27.46-4.34%111918.72%
NDX220121C153250002021-10-21 10:13AM EDT15,325.00616.75575.20583.900.00-1218.61%
NDX220121C153500002021-10-14 2:51PM EDT15,350.00418.72560.00568.700.00-2218.51%
NDX220121C153750002021-08-25 5:28PM EDT15,375.00588.44651.80660.200.00-4821.90%
NDX220121C154000002021-10-22 2:49PM EDT15,400.00544.00530.10538.70-50.27-8.46%171918.31%
NDX220121C154250002021-10-22 3:48PM EDT15,425.00521.90515.50524.00-43.30-7.66%122418.21%
NDX220121C154500002021-10-20 3:54PM EDT15,450.00521.50503.90509.500.00-181418.11%
NDX220121C154750002021-10-19 10:41AM EDT15,475.00495.40489.30495.100.00-34418.01%
NDX220121C155000002021-10-19 11:30AM EDT15,500.00499.05475.60481.200.00-116117.92%
NDX220121C155250002021-10-13 1:30PM EDT15,525.00256.80461.40467.200.00-8817.82%
NDX220121C155500002021-10-21 9:59AM EDT15,550.00475.60447.90453.500.00-62917.72%
NDX220121C155750002021-08-27 12:48PM EDT15,575.00656.10313.20319.800.00-43013.65%
NDX220121C156000002021-10-21 11:26AM EDT15,600.00470.00421.70426.900.00-141417.53%
NDX220121C156250002021-08-25 5:28PM EDT15,625.00528.30509.70517.200.00-1320.85%
NDX220121C156500002021-10-18 9:47AM EDT15,650.00308.78401.80411.900.00-2917.71%
NDX220121C156750002021-08-25 5:28PM EDT15,675.00505.10483.20490.700.00-4420.65%
NDX220121C157000002021-10-22 2:36PM EDT15,700.00389.00371.30376.40-28.05-6.73%71117.17%
NDX220121C157250002021-08-25 5:28PM EDT15,725.00461.70457.50464.800.00--320.44%
NDX220121C157500002021-08-18 9:37AM EDT15,750.00424.80462.90509.400.00--622.25%
NDX220121C157750002021-10-19 3:43PM EDT15,775.00358.84335.80341.000.00-1716.92%
NDX220121C158000002021-10-22 12:10PM EDT15,800.00324.00324.80329.60-54.02-14.29%51916.83%
NDX220121C158500002021-10-18 10:18AM EDT15,850.00239.40302.90307.600.00-6216.66%
NDX220121C158750002021-09-20 12:10AM EDT15,875.00461.70292.10296.900.00--1216.58%
NDX220121C159000002021-10-22 2:36PM EDT15,900.00295.40281.70286.60+55.90+23.34%3916.51%
NDX220121C159250002021-09-07 11:49AM EDT15,925.00602.70196.10200.000.00-4513.66%
NDX220121C159500002021-09-17 10:02AM EDT15,950.00434.90195.40199.500.00-6613.91%
NDX220121C159750002021-10-14 12:15PM EDT15,975.00171.10252.10256.800.00-6716.27%
NDX220121C160000002021-10-20 2:59PM EDT16,000.00250.50242.70247.400.00-8916.20%
NDX220121C160750002021-10-21 3:04PM EDT16,075.00253.95216.00220.500.00-11015.98%
NDX220121C161000002021-10-22 10:29AM EDT16,100.00240.60207.60212.00-9.40-3.76%3215.91%
NDX220121C161250002021-10-13 2:03PM EDT16,125.0099.10199.70204.100.00-293015.86%
NDX220121C161500002021-10-13 1:51PM EDT16,150.0092.30191.80196.100.00-2915.79%
NDX220121C161750002021-10-13 1:54PM EDT16,175.0088.10183.80188.100.00-62815.72%
NDX220121C162000002021-10-14 11:05AM EDT16,200.00106.90176.60180.800.00-13015.66%
NDX220121C162250002021-10-14 11:05AM EDT16,225.00102.30169.40173.500.00-13915.60%
NDX220121C162500002021-10-12 10:01AM EDT16,250.0077.50162.40166.500.00-2815.54%
NDX220121C162750002021-08-31 3:20PM EDT16,275.00394.50111.70115.600.00-1513.55%
NDX220121C163000002021-10-21 10:00AM EDT16,300.00162.00149.10153.000.00-17315.43%
NDX220121C163250002021-10-13 1:51PM EDT16,325.0067.20142.80146.700.00--215.38%
NDX220121C163500002021-10-05 3:08PM EDT16,350.0085.00136.70140.500.00-4515.32%
NDX220121C163750002021-10-18 10:28AM EDT16,375.0099.60130.80134.600.00-1415.27%
NDX220121C164000002021-10-21 3:30PM EDT16,400.00152.44125.10128.800.00-2815.22%
NDX220121C164250002021-10-18 3:18PM EDT16,425.00115.20119.70123.300.00-61015.17%
NDX220121C164500002021-10-18 12:55PM EDT16,450.0093.40114.40118.000.00-3515.13%
NDX220121C164750002021-10-18 10:28AM EDT16,475.0083.00109.40112.900.00-1315.09%
NDX220121C165000002021-10-22 11:53AM EDT16,500.00104.50104.50108.00-15.60-12.99%13615.04%
NDX220121C165250002021-10-19 10:41AM EDT16,525.00103.4099.90103.300.00-31115.01%
NDX220121C165500002021-09-08 9:50AM EDT16,550.00311.2058.8062.300.00-81012.91%
NDX220121C165750002021-10-15 4:00PM EDT16,575.0065.4091.1094.400.00-1214.93%
NDX220121C166000002021-10-18 1:38PM EDT16,600.0075.9087.0090.200.00-31114.90%
NDX220121C166500002021-08-17 11:59AM EDT16,650.00145.40148.00166.900.00-3019.05%
NDX220121C166750002021-10-21 10:54AM EDT16,675.0091.5075.6078.700.00-3514.80%
NDX220121C167000002021-08-25 5:28PM EDT16,700.0092.02116.80121.200.00--217.28%
NDX220121C167500002021-09-30 10:30AM EDT16,750.0056.2065.7068.700.00--114.73%
NDX220121C167750002021-08-25 5:28PM EDT16,775.0074.20103.10107.300.00--117.14%
NDX220121C168000002021-10-20 10:56AM EDT16,800.0069.3059.8062.700.00-22614.69%
NDX220121C168250002021-09-28 10:09AM EDT16,825.0057.2057.0059.800.00-2314.67%
NDX220121C168500002021-08-30 10:26AM EDT16,850.00187.4041.8044.100.00--113.69%
NDX220121C168750002021-08-25 5:28PM EDT16,875.0071.3087.4091.100.00-2716.97%
NDX220121C169000002021-10-20 10:57AM EDT16,900.0057.4049.5052.200.00-22514.63%
NDX220121C169250002021-09-24 12:14PM EDT16,925.0078.6047.2049.900.00-1514.62%
NDX220121C170000002021-10-22 4:11PM EDT17,000.0041.9641.0043.50-6.04-12.58%21414.59%
NDX220121C170500002021-09-20 12:10AM EDT17,050.00100.0037.4039.800.00--114.59%
NDX220121C171000002021-10-22 4:11PM EDT17,100.0035.0034.1036.40-3.24-8.47%2314.59%
NDX220121C171250002021-08-30 10:27AM EDT17,125.00130.4025.6028.000.00-1313.90%
NDX220121C171500002021-08-24 11:02AM EDT17,150.00110.5055.1058.000.00--516.68%
NDX220121C172000002021-09-29 2:45PM EDT17,200.0028.0028.4030.600.00-1214.61%
NDX220121C172250002021-08-25 5:28PM EDT17,225.0064.6048.6051.400.00-2216.64%
NDX220121C173000002021-10-21 1:54PM EDT17,300.0027.5523.7025.800.00-11314.65%
NDX220121C173250002021-10-01 2:36PM EDT17,325.0018.6522.7024.800.00-2214.67%
NDX220121C174250002021-08-23 12:14PM EDT17,425.0077.4035.0037.600.00--416.61%
NDX220121C175000002021-10-21 1:54PM EDT17,500.0019.6516.8018.700.00-1314.80%
NDX220121C176500002021-09-20 12:14PM EDT17,650.0027.9413.1014.900.00-1414.96%
NDX220121C177000002021-09-20 12:14PM EDT17,700.0025.9612.1013.800.00-1515.01%
NDX220121C177500002021-10-08 10:17AM EDT17,750.008.4511.1012.800.00-2215.06%
NDX220121C177750002021-10-08 10:17AM EDT17,775.008.1510.7012.400.00-2215.11%
NDX220121C178000002021-10-01 10:14AM EDT17,800.009.0010.2011.900.00-1815.12%
NDX220121C178250002021-08-25 5:28PM EDT17,825.0054.3518.5021.200.00--516.84%
NDX220121C178500002021-10-01 10:16AM EDT17,850.008.009.4011.100.00-1115.19%
NDX220121C179500002021-08-20 11:46AM EDT17,950.0031.7513.1032.000.00-2218.90%
NDX220121C180000002021-10-18 11:32AM EDT18,000.006.307.408.900.00-21715.36%
NDX220121C185000002021-10-21 10:26AM EDT18,500.004.303.204.500.00-152116.01%
NDX220121C186000002021-10-20 11:40AM EDT18,600.003.242.703.900.00-1116.12%
NDX220121C188000002021-10-08 3:18PM EDT18,800.002.892.103.100.00-21416.44%
NDX220121C189000002021-10-19 1:14PM EDT18,900.002.861.802.800.00-1416.61%
NDX220121C190000002021-10-21 2:50PM EDT19,000.002.631.602.550.00-31216.81%
NDX220121C191000002021-10-21 3:26PM EDT19,100.002.871.402.300.00-2716.97%
NDX220121C192000002021-10-22 1:03PM EDT19,200.001.621.202.10-0.50-23.58%11717.16%
NDX220121C193000002021-10-22 1:56PM EDT19,300.001.491.051.95-0.60-28.71%5917.37%
NDX220121C194000002021-10-11 10:33AM EDT19,400.001.800.901.850.00-3817.62%
NDX220121C195000002021-10-20 11:40AM EDT19,500.001.340.751.700.00-1917.81%
NDX220121C196000002021-10-15 12:37PM EDT19,600.001.100.651.600.00-2518.04%
NDX220121C197000002021-10-20 11:42AM EDT19,700.001.170.551.500.00-12318.25%
NDX220121C198000002021-10-08 3:13PM EDT19,800.001.350.451.450.00-1118.52%
NDX220121C200000002021-10-18 2:22AM EDT20,000.000.900.351.300.00--618.96%
NDX220121C203000002021-10-21 2:50PM EDT20,300.000.760.251.150.00-92419.68%
NDX220121C204000002021-10-22 10:10AM EDT20,400.000.950.201.10+0.16+20.25%32219.91%
NDX220121C205000002021-10-22 1:56PM EDT20,500.000.570.151.05-0.06-9.52%1611320.13%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220121P070000002021-10-19 3:47PM EDT7,000.003.302.403.400.00-110257.75%
NDX220121P071000002021-09-20 10:41AM EDT7,100.0014.302.603.600.00-15557.15%
NDX220121P072000002021-10-08 3:27PM EDT7,200.007.142.803.800.00-105156.54%
NDX220121P073000002021-10-19 10:15AM EDT7,300.004.303.004.000.00-21555.91%
NDX220121P074000002021-10-14 9:43AM EDT7,400.005.373.204.200.00-10455.28%
NDX220121P075000002021-10-14 9:45AM EDT7,500.005.473.404.500.00-207154.70%
NDX220121P076000002021-08-25 5:29PM EDT7,600.0039.2411.0013.300.00-61061.35%
NDX220121P077000002021-10-05 2:10PM EDT7,700.0011.923.905.000.00-52053.51%
NDX220121P078000002021-09-17 10:27AM EDT7,800.0015.615.406.800.00-12754.47%
NDX220121P079000002021-08-25 5:29PM EDT7,900.0044.5913.1015.600.00-212459.55%
NDX220121P080000002021-10-08 3:25PM EDT8,000.0010.794.805.900.00-102051.81%
NDX220121P081000002021-08-25 5:29PM EDT8,100.0045.9014.6017.300.00-11558.35%
NDX220121P082000002021-08-25 5:29PM EDT8,200.0048.5015.5018.200.00--4157.77%
NDX220121P083000002021-08-24 3:07PM EDT8,300.0027.6616.3019.000.00-11457.13%
NDX220121P084000002021-08-25 5:29PM EDT8,400.0055.1017.2019.700.00--1156.48%
NDX220121P085000002021-10-20 10:33AM EDT8,500.007.656.507.900.00-152649.58%
NDX220121P086000002021-08-25 5:29PM EDT8,600.0061.6019.0021.900.00--1155.32%
NDX220121P088000002021-08-25 5:29PM EDT8,800.0040.8021.2024.000.00-1254.16%
NDX220121P089000002021-10-01 3:25PM EDT8,900.0025.418.4010.000.00-5647.44%
NDX220121P090000002021-10-22 3:31PM EDT9,000.009.409.0010.60-0.45-4.57%1599446.91%
NDX220121P091000002021-08-25 5:29PM EDT9,100.0079.8925.2027.600.00--552.49%
NDX220121P092000002021-08-25 5:29PM EDT9,200.00109.6026.6029.000.00--151.95%
NDX220121P094000002021-08-25 5:29PM EDT9,400.0067.7029.7031.900.00-31950.86%
NDX220121P095000002021-10-19 10:56AM EDT9,500.0015.2012.4014.100.00-1844.30%
NDX220121P096000002021-08-25 5:29PM EDT9,600.0072.7033.1035.200.00-153950.06%
NDX220121P097000002021-10-19 11:38AM EDT9,700.0017.1014.1015.900.00-1543.31%
NDX220121P098000002021-08-25 5:29PM EDT9,800.0084.9036.7038.900.00-2348.99%
NDX220121P099000002021-10-22 4:04PM EDT9,900.0017.1516.1017.90-34.20-66.60%52042.33%
NDX220121P100000002021-10-22 4:04PM EDT10,000.0018.2517.2019.00+0.45+2.53%53441.85%
NDX220121P101000002021-10-20 9:30AM EDT10,100.0021.4018.3020.100.00-51141.35%
NDX220121P102000002021-10-07 3:28PM EDT10,200.0041.6519.5021.400.00-11140.89%
NDX220121P103000002021-08-25 5:29PM EDT10,300.00118.6047.6049.900.00-2246.37%
NDX220121P104000002021-10-15 11:40AM EDT10,400.0029.8022.2024.100.00-11239.94%
NDX220121P105000002021-10-15 1:47PM EDT10,500.0030.5023.6025.600.00-23223539.48%
NDX220121P106000002021-10-15 11:40AM EDT10,600.0033.4025.2027.200.00-1739.02%
NDX220121P107000002021-08-25 5:29PM EDT10,700.00178.7358.1061.000.00--144.35%
NDX220121P108000002021-08-27 2:57PM EDT10,800.0080.6074.9078.300.00-2945.77%
NDX220121P109000002021-10-05 1:48PM EDT10,900.0077.5030.6032.700.00--437.66%
NDX220121P110000002021-10-13 2:51PM EDT11,000.0048.4032.7034.800.00-32537.22%
NDX220121P110250002021-08-27 2:57PM EDT11,025.0089.1085.5089.100.00-2844.85%
NDX220121P110750002021-10-01 2:38PM EDT11,075.0090.0034.3036.500.00-1236.89%
NDX220121P111000002021-10-06 9:34AM EDT11,100.00101.0134.9037.000.00-1636.77%
NDX220121P111250002021-09-20 3:26PM EDT11,125.00135.0035.5037.600.00-1236.67%
NDX220121P111500002021-08-23 4:01PM EDT11,150.00106.5073.4076.600.00--242.14%
NDX220121P112000002021-09-20 3:11PM EDT11,200.00143.8037.2039.400.00-51636.34%
NDX220121P112250002021-08-25 1:48PM EDT11,225.00106.1076.3079.500.00-4441.77%
NDX220121P112750002021-09-21 9:36AM EDT11,275.00114.5039.1041.300.00--136.01%
NDX220121P113000002021-09-22 2:38PM EDT11,300.0094.0039.8042.000.00-23935.91%
NDX220121P113250002021-08-25 5:29PM EDT11,325.00190.0080.3083.600.00--341.28%
NDX220121P113500002021-08-25 3:44PM EDT11,350.00110.1081.3084.700.00--441.16%
NDX220121P113750002021-08-25 5:29PM EDT11,375.00218.6582.4085.800.00--541.05%
NDX220121P114250002021-09-21 9:48AM EDT11,425.00116.8043.2045.500.00--635.38%
NDX220121P115000002021-10-18 3:23PM EDT11,500.0050.7045.4047.700.00-1835.06%
NDX220121P115500002021-09-23 10:36AM EDT11,550.0094.2446.9049.300.00-2434.86%
NDX220121P115750002021-09-21 9:45AM EDT11,575.00129.9047.7050.100.00-1634.75%
NDX220121P116000002021-09-23 10:36AM EDT11,600.0096.6648.5050.900.00-2834.65%
NDX220121P116250002021-08-18 10:48AM EDT11,625.00154.10104.70123.300.00-4742.31%
NDX220121P117000002021-10-22 1:08PM EDT11,700.0052.0551.8054.20-158.88-75.32%1934.22%
NDX220121P117750002021-10-04 10:39AM EDT11,775.00171.5054.5056.900.00-101133.91%
NDX220121P118000002021-10-22 1:08PM EDT11,800.0055.5555.4057.80-83.35-60.01%1533.80%
NDX220121P118250002021-09-07 11:44AM EDT11,825.00112.50112.80116.200.00--439.66%
NDX220121P118500002021-08-25 5:29PM EDT11,850.00244.70105.60109.100.00-1138.77%
NDX220121P118750002021-10-22 1:07PM EDT11,875.0058.5058.2060.70-54.20-48.09%51733.50%
NDX220121P119000002021-10-22 1:07PM EDT11,900.0059.5059.2061.70-54.90-47.99%52733.40%
NDX220121P119250002021-08-25 5:29PM EDT11,925.00349.40109.80113.300.00-3338.41%
NDX220121P119500002021-10-01 10:35AM EDT11,950.00181.3061.2063.700.00-1133.19%
NDX220121P119750002021-10-22 3:35PM EDT11,975.0063.8062.2064.80-100.10-61.07%3633.09%
NDX220121P120000002021-10-22 4:11PM EDT12,000.0065.1463.3065.80+0.14+0.22%2832.99%
NDX220121P120250002021-10-04 11:33AM EDT12,025.00196.6064.3066.900.00-2332.89%
NDX220121P120500002021-09-16 12:53PM EDT12,050.00129.9075.3077.900.00-4633.84%
NDX220121P120750002021-10-01 10:35AM EDT12,075.00194.5066.5069.100.00-1232.68%
NDX220121P121000002021-10-22 4:11PM EDT12,100.0069.4367.6070.20-76.07-52.28%22032.58%
NDX220121P121250002021-09-20 11:33AM EDT12,125.00187.9068.7071.300.00-2532.47%
NDX220121P121500002021-10-04 2:52PM EDT12,150.00207.5069.9072.500.00--232.37%
NDX220121P122000002021-10-19 3:47PM EDT12,200.0073.2572.2074.900.00-1432.17%
NDX220121P122500002021-10-06 12:55PM EDT12,250.00192.7074.7077.300.00-2631.96%
NDX220121P122750002021-10-22 3:16PM EDT12,275.0076.5575.9078.60-11.65-13.21%51431.86%
NDX220121P123000002021-10-22 3:16PM EDT12,300.0077.7577.2079.90-0.55-0.70%55131.76%
NDX220121P123250002021-08-27 11:53AM EDT12,325.00164.20183.30188.100.00-4840.03%
NDX220121P123500002021-10-19 9:32AM EDT12,350.0080.8079.8082.500.00-1131.55%
NDX220121P123750002021-09-21 3:56PM EDT12,375.00202.4081.1083.800.00-1131.45%
NDX220121P124000002021-10-18 9:59AM EDT12,400.0097.0582.4085.200.00-52131.35%
NDX220121P124250002021-10-01 11:06AM EDT12,425.00223.0583.8086.600.00-1131.25%
NDX220121P124500002021-09-20 11:43AM EDT12,450.00225.5085.2088.000.00-1231.15%
NDX220121P124750002021-09-21 3:56PM EDT12,475.00212.7586.6089.400.00-1331.04%
NDX220121P125000002021-10-20 9:32AM EDT12,500.0082.4088.1090.900.00-14530.94%
NDX220121P125250002021-10-22 10:20AM EDT12,525.0081.7089.5092.30-454.00-84.75%1230.84%
NDX220121P125500002021-10-20 9:32AM EDT12,550.0085.0091.0093.800.00-1330.73%
NDX220121P125750002021-10-22 10:20AM EDT12,575.0084.3592.5095.30-180.55-68.16%1830.63%
NDX220121P126000002021-10-15 2:58PM EDT12,600.00108.5294.0096.900.00-292230.53%
NDX220121P126250002021-09-08 3:56PM EDT12,625.00168.40189.40193.200.00-1237.17%
NDX220121P126500002021-10-15 2:58PM EDT12,650.00111.9797.20100.100.00-51530.33%
NDX220121P126750002021-08-25 5:29PM EDT12,675.00287.60162.30166.600.00--134.93%
NDX220121P127000002021-10-15 2:04PM EDT12,700.00116.58100.40103.300.00-242430.12%
NDX220121P127250002021-08-25 5:29PM EDT12,725.00584.39166.60171.000.00--234.70%
NDX220121P127500002021-09-27 2:44PM EDT12,750.00172.60103.70106.700.00--329.92%
NDX220121P127750002021-08-25 5:29PM EDT12,775.00287.60171.10175.500.00-2334.48%
NDX220121P128000002021-10-19 3:37PM EDT12,800.00104.70107.20110.200.00-41429.71%
NDX220121P128250002021-10-19 3:37PM EDT12,825.00106.25108.90111.900.00-42229.61%
NDX220121P128500002021-08-25 5:29PM EDT12,850.00585.55177.90182.500.00-1134.14%
NDX220121P128750002021-08-25 5:29PM EDT12,875.00630.79180.30184.800.00--234.02%
NDX220121P129000002021-10-15 10:12AM EDT12,900.00133.75114.40117.400.00-25229.30%
NDX220121P129250002021-09-17 1:55PM EDT12,925.00221.00132.50135.800.00-5630.35%
NDX220121P129500002021-10-05 10:51AM EDT12,950.00278.00118.20121.300.00--429.10%
NDX220121P129750002021-10-19 9:42AM EDT12,975.00117.00120.10123.200.00-11228.99%
NDX220121P130000002021-10-18 3:22PM EDT13,000.00129.65122.10125.200.00-515228.89%
NDX220121P130750002021-09-09 11:31AM EDT13,075.00206.50247.20251.500.00-6935.66%
NDX220121P131000002021-10-11 11:38AM EDT13,100.00230.00130.30133.400.00-31028.47%
NDX220121P131500002021-10-07 9:58AM EDT13,150.00245.80134.60137.800.00-4528.27%
NDX220121P131750002021-09-20 11:47AM EDT13,175.00324.20136.70140.000.00--128.16%
NDX220121P132000002021-10-21 1:09PM EDT13,200.00132.40139.00142.200.00-3928.06%
NDX220121P132250002021-09-20 11:47AM EDT13,225.00332.20141.20144.500.00--127.95%
NDX220121P132750002021-09-20 11:49AM EDT13,275.00338.60145.90149.200.00-2327.75%
NDX220121P133000002021-10-22 1:33PM EDT13,300.00147.35148.20151.60-55.15-27.23%3527.64%
NDX220121P133250002021-09-20 11:18AM EDT13,325.00334.30150.60154.000.00--227.54%
NDX220121P133750002021-09-20 11:50AM EDT13,375.00359.80155.60159.000.00--327.33%
NDX220121P134000002021-10-15 3:06PM EDT13,400.00185.00158.10161.500.00-1727.22%
NDX220121P134250002021-09-20 11:49AM EDT13,425.00364.20160.70164.100.00--227.12%
NDX220121P134500002021-10-19 9:33AM EDT13,450.00162.00163.30166.700.00-2327.01%
NDX220121P134750002021-10-14 2:30PM EDT13,475.00209.10165.90169.400.00-101426.91%
NDX220121P135000002021-10-21 9:54AM EDT13,500.00161.70168.60172.100.00-15226.80%
NDX220121P135250002021-10-20 10:00AM EDT13,525.00163.00171.30174.800.00-3810626.69%
NDX220121P135500002021-10-07 10:48AM EDT13,550.00306.90174.10177.600.00-2226.59%
NDX220121P135750002021-10-14 11:42AM EDT13,575.00235.50176.90180.500.00-3826.48%
NDX220121P136250002021-10-14 2:30PM EDT13,625.00230.70182.70186.300.00-121726.27%
NDX220121P136500002021-09-15 10:48AM EDT13,650.00309.40213.10217.100.00-4927.58%
NDX220121P136750002021-09-20 11:25AM EDT13,675.00394.60188.60192.200.00-1526.05%
NDX220121P137000002021-10-14 10:14AM EDT13,700.00261.80191.60195.300.00-11725.95%
NDX220121P137250002021-10-14 10:14AM EDT13,725.00266.10194.70198.400.00-11125.84%
NDX220121P137500002021-10-20 3:36PM EDT13,750.00192.80197.90201.600.00-3925.73%
NDX220121P137750002021-10-06 10:36AM EDT13,775.00451.62201.10204.800.00-163325.63%
NDX220121P138000002021-10-19 3:59PM EDT13,800.00195.00204.30208.000.00-282225.51%
NDX220121P138250002021-10-22 11:01AM EDT13,825.00193.00207.60211.40+1.00+0.52%2625.41%
NDX220121P138500002021-10-22 10:38AM EDT13,850.00192.00210.90214.70-2.00-1.03%6725.30%
NDX220121P138750002021-09-15 2:58PM EDT13,875.00312.70246.80251.200.00-3526.74%
NDX220121P139000002021-10-20 2:00PM EDT13,900.00206.39217.80221.600.00-3611725.08%
NDX220121P139500002021-10-07 2:44PM EDT13,950.00395.30224.80228.700.00-1524.87%
NDX220121P139750002021-10-21 11:46AM EDT13,975.00218.95228.50232.400.00-11824.76%
NDX220121P140000002021-10-21 11:46AM EDT14,000.00222.45232.10236.100.00-26824.65%
NDX220121P140250002021-10-20 3:36PM EDT14,025.00230.20235.90239.900.00-49424.54%
NDX220121P140500002021-10-20 1:06PM EDT14,050.00226.30239.70243.700.00-8424.43%
NDX220121P140750002021-10-07 2:44PM EDT14,075.00424.00243.60247.600.00-1224.32%
NDX220121P141000002021-10-14 2:51PM EDT14,100.00315.55247.50251.500.00-2924.21%
NDX220121P141250002021-10-07 2:44PM EDT14,125.00436.10251.50255.600.00--124.10%
NDX220121P141500002021-10-20 3:41PM EDT14,150.00247.80255.50259.600.00-61123.99%
NDX220121P142000002021-10-19 3:50PM EDT14,200.00255.65263.90268.000.00-81823.77%
NDX220121P142250002021-10-07 2:44PM EDT14,225.00461.20268.10272.300.00-1323.66%
NDX220121P142500002021-10-04 1:02PM EDT14,250.00699.20272.50276.700.00-3523.55%
NDX220121P142750002021-09-20 12:36PM EDT14,275.00573.60276.90281.200.00-2323.45%
NDX220121P143000002021-10-04 1:02PM EDT14,300.00365.00281.40285.700.00-2823.33%
NDX220121P143250002021-10-20 3:37PM EDT14,325.00280.10286.00290.300.00-3523.22%
NDX220121P143500002021-08-20 10:02AM EDT14,350.00590.80433.30453.700.00-4729.28%
NDX220121P143750002021-10-19 3:26PM EDT14,375.00282.71295.40299.800.00-7923.01%
NDX220121P144000002021-10-19 3:26PM EDT14,400.00287.48300.20304.600.00-72922.89%
NDX220121P144250002021-10-13 11:37AM EDT14,425.00561.40305.10309.600.00--622.79%
NDX220121P144500002021-08-20 12:12PM EDT14,450.00627.63456.80477.600.00-4828.84%
NDX220121P144750002021-09-10 10:28AM EDT14,475.00424.80555.90561.700.00-141831.57%
NDX220121P145000002021-10-22 11:53AM EDT14,500.00334.55320.30324.90+27.27+8.87%112822.46%
NDX220121P145250002021-09-10 10:28AM EDT14,525.00435.60571.90578.000.00-162031.46%
NDX220121P145500002021-09-15 10:11AM EDT14,550.00491.70385.10390.100.00-6524.28%
NDX220121P145750002021-10-21 3:04PM EDT14,575.00309.05336.40341.100.00-11122.13%
NDX220121P146000002021-10-21 3:30PM EDT14,600.00310.45341.90346.600.00-21422.01%
NDX220121P146250002021-10-13 1:27PM EDT14,625.00590.90347.60352.300.00-1121.90%
NDX220121P146500002021-09-09 9:33AM EDT14,650.00452.92613.90620.600.00-3231.19%
NDX220121P146750002021-09-23 12:55PM EDT14,675.00490.50359.20364.000.00-101721.69%
NDX220121P147000002021-10-20 9:43AM EDT14,700.00341.00365.50370.300.00-218721.59%
NDX220121P147250002021-10-13 1:27PM EDT14,725.00628.20371.20376.100.00-1921.47%
NDX220121P147500002021-10-05 10:05AM EDT14,750.00788.80377.40382.300.00-15017421.36%
NDX220121P147750002021-09-20 12:58PM EDT14,775.00737.85383.70388.700.00-1721.25%
NDX220121P148000002021-10-07 3:44PM EDT14,800.00639.60390.50395.400.00-11121.15%
NDX220121P148250002021-10-07 3:44PM EDT14,825.00648.70396.60401.700.00-1121.03%
NDX220121P148500002021-10-20 12:48PM EDT14,850.00383.05403.60408.600.00-2720.93%
NDX220121P148750002021-10-07 3:44PM EDT14,875.00667.30410.00415.200.00-2420.81%
NDX220121P149000002021-10-07 3:44PM EDT14,900.00676.80417.30422.400.00-1720.71%
NDX220121P149250002021-10-11 2:02PM EDT14,925.00720.30423.90429.200.00-1820.60%
NDX220121P149500002021-10-20 12:48PM EDT14,950.00410.20431.50436.700.00-4920.50%
NDX220121P149750002021-09-21 9:32AM EDT14,975.00730.50438.80443.700.00-1220.38%
NDX220121P150000002021-10-15 11:45AM EDT15,000.00537.38446.20451.500.00-13720.28%
NDX220121P150250002021-09-09 9:40AM EDT15,025.00541.22761.10771.600.00-6230.68%
NDX220121P150500002021-10-21 11:40AM EDT15,050.00439.65461.40466.500.00-13320.05%
NDX220121P150750002021-10-22 9:48AM EDT15,075.00447.80469.10474.50-210.70-32.00%1419.95%
NDX220121P151000002021-10-22 11:56AM EDT15,100.00490.85477.40482.80-391.15-44.35%12019.85%
NDX220121P151250002021-10-21 11:40AM EDT15,125.00462.45485.60491.000.00-1319.75%
NDX220121P151500002021-10-22 11:56AM EDT15,150.00507.75493.80499.10-79.40-13.52%16719.63%
NDX220121P151750002021-09-22 2:40PM EDT15,175.00732.30502.30507.600.00-51419.53%
NDX220121P152000002021-10-22 1:28PM EDT15,200.00510.20510.90516.30-41.10-7.46%26519.42%
NDX220121P152250002021-10-22 2:36PM EDT15,225.00499.20519.80525.10-458.10-47.85%4419.31%
NDX220121P152500002021-08-25 5:29PM EDT15,250.00977.80652.70661.400.00--223.40%
NDX220121P152750002021-08-25 5:29PM EDT15,275.001,054.50661.90670.700.00-6923.29%
NDX220121P153000002021-10-22 12:50PM EDT15,300.00535.68547.30553.00+7.53+1.43%14619.01%
NDX220121P153250002021-10-15 10:02AM EDT15,325.00676.75556.70562.300.00-1918.90%
NDX220121P153500002021-10-19 10:26AM EDT15,350.00563.82566.50572.400.00-61118.81%
NDX220121P153750002021-10-22 12:03PM EDT15,375.00594.15576.30581.90+38.35+6.90%1518.70%
NDX220121P154000002021-10-22 12:03PM EDT15,400.00604.59586.30592.00+39.59+7.01%11718.60%
NDX220121P154500002021-08-19 12:11PM EDT15,450.001,056.10763.80809.600.00-1324.83%
NDX220121P154750002021-08-24 10:35AM EDT15,475.00828.00740.90750.400.00-3422.45%
NDX220121P155000002021-10-22 9:31AM EDT15,500.00591.23626.70636.40-23.72-3.86%25718.27%
NDX220121P155250002021-09-17 3:55PM EDT15,525.00808.90740.50755.400.00-1221.70%
NDX220121P155500002021-08-18 1:06PM EDT15,550.001,080.10807.10853.200.00-1324.44%
NDX220121P155750002021-08-24 9:33AM EDT15,575.00881.60784.10794.100.00-3722.04%
NDX220121P156000002021-10-22 11:16AM EDT15,600.00661.20672.40682.50-438.80-39.89%23817.90%
NDX220121P156250002021-09-09 1:11PM EDT15,625.00748.501,071.401,088.800.00-203630.75%
NDX220121P156500002021-09-15 3:00PM EDT15,650.00792.30807.40823.100.00-11621.56%
NDX220121P156750002021-09-08 10:16AM EDT15,675.00769.401,086.701,097.900.00-101830.10%
NDX220121P157000002021-09-03 12:24PM EDT15,700.00771.151,177.001,204.300.00-1133.11%
NDX220121P157750002021-08-26 3:18PM EDT15,775.001,005.70878.70889.700.00-6821.26%
NDX220121P158250002021-08-26 10:23AM EDT15,825.001,000.10904.20915.400.00--221.07%
NDX220121P158500002021-08-23 11:40AM EDT15,850.001,042.10917.20928.600.00--120.98%
NDX220121P158750002021-08-26 10:22AM EDT15,875.001,025.00930.50941.900.00-61120.89%
NDX220121P159000002021-08-26 10:23AM EDT15,900.001,040.30943.90955.500.00--920.80%
NDX220121P159250002021-09-08 2:35PM EDT15,925.00895.401,272.801,291.500.00--131.51%
NDX220121P160000002021-10-18 3:46PM EDT16,000.00942.47892.10903.700.00-1216.63%
NDX220121P160250002021-10-20 10:00AM EDT16,025.00876.85907.90919.600.00-1216.56%
NDX220121P160750002021-09-08 11:22AM EDT16,075.00992.401,367.501,383.900.00--231.42%
NDX220121P161000002021-10-20 10:00AM EDT16,100.00924.30956.80968.700.00-1716.37%
NDX220121P161250002021-08-30 12:03PM EDT16,125.001,004.101,477.701,509.600.00--134.55%
NDX220121P161500002021-09-08 9:48AM EDT16,150.00999.401,421.601,444.700.00--131.83%
NDX220121P161750002021-09-08 2:27PM EDT16,175.001,022.901,463.101,483.000.00-1732.57%
NDX220121P162000002021-09-08 9:48AM EDT16,200.001,026.001,461.301,484.900.00--132.08%
NDX220121P163000002021-09-08 2:01PM EDT16,300.001,093.101,565.401,585.700.00-2333.23%
NDX220121P163250002021-09-02 9:42AM EDT16,325.001,066.101,636.501,668.600.00--135.48%
NDX220121P163500002021-09-02 10:39AM EDT16,350.001,104.801,657.201,688.200.00--235.57%
NDX220121P164000002021-09-08 9:47AM EDT16,400.001,138.101,618.601,640.400.00--132.79%
NDX220121P169750002021-10-14 10:24AM EDT16,975.002,010.851,665.101,679.600.00-161615.69%
NDX220121P170000002021-10-14 10:24AM EDT17,000.002,034.901,688.101,702.600.00-162015.71%
NDX220121P177000002021-08-25 5:29PM EDT17,700.003,266.142,383.402,402.500.00--120.06%