New Zealand markets open in 8 hours 48 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,438.40-408.06 (-2.75%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220218C073000002021-11-10 6:58AM EST7,300.007,238.459,004.809,024.300.00-11426.79%
NDX220218C079000002021-11-10 6:58AM EST7,900.006,162.208,407.208,426.500.00--2391.28%
NDX220218C080000002021-11-10 6:58AM EST8,000.006,940.908,307.108,326.800.00-13385.66%
NDX220218C090000002022-01-19 10:17AM EST9,000.006,329.625,413.705,440.700.00-1664.75%
NDX220218C091000002022-01-19 10:17AM EST9,100.006,228.405,314.005,340.900.00-1363.92%
NDX220218C092000002022-01-19 10:18AM EST9,200.006,118.405,459.805,485.400.00---137.11%
NDX220218C093000002022-01-19 10:18AM EST9,300.006,021.755,359.705,386.900.00---134.65%
NDX220218C094000002022-01-19 10:18AM EST9,400.005,918.805,265.005,287.200.00---132.55%
NDX220218C095000002022-01-19 10:18AM EST9,500.005,822.455,160.805,188.300.00---129.76%
NDX220218C097000002022-01-19 10:19AM EST9,700.005,634.104,962.004,995.600.00---125.42%
NDX220218C098000002022-01-19 10:19AM EST9,800.005,534.504,866.304,891.400.00---122.94%
NDX220218C108000002022-01-19 3:59PM EST10,800.004,243.503,876.703,902.200.00---100.53%
NDX220218C110000002022-01-19 10:19AM EST11,000.004,332.823,672.103,700.100.00---95.49%
NDX220218C111000002022-01-19 10:19AM EST11,100.004,233.853,328.703,354.000.00-1249.08%
NDX220218C115000002021-12-17 11:57AM EST11,500.004,329.853,686.103,718.800.00-21134.85%
NDX220218C120000002022-01-19 10:23AM EST12,000.003,328.712,455.402,479.300.00-1243.84%
NDX220218C121000002022-01-19 10:23AM EST12,100.003,230.692,590.102,614.100.00---72.58%
NDX220218C121250002022-01-19 10:21AM EST12,125.003,202.552,554.802,585.700.00---71.31%
NDX220218C121750002022-01-19 10:22AM EST12,175.003,147.792,508.902,541.600.00---70.72%
NDX220218C122000002022-01-19 10:21AM EST12,200.003,129.202,498.102,522.300.00---71.18%
NDX220218C122250002022-01-19 10:22AM EST12,225.003,098.912,466.102,490.300.00---69.91%
NDX220218C130000002022-01-19 10:25AM EST13,000.002,339.301,748.401,771.200.00--057.54%
NDX220218C135000002022-01-12 12:35PM EST13,500.002,467.751,133.101,152.500.00-2337.19%
NDX220218C135250002022-01-18 12:05AM EST13,525.002,443.751,113.501,132.900.00--237.07%
NDX220218C137000002022-01-21 3:25PM EST13,700.001,029.20980.50999.00-825.20-44.50%31036.25%
NDX220218C137250002021-11-10 6:58AM EST13,725.001,624.002,716.302,733.900.00-72155.05%
NDX220218C137500002022-01-19 4:00PM EST13,750.001,417.901,097.601,107.900.00--046.55%
NDX220218C138000002022-01-21 3:25PM EST13,800.00954.20907.20925.30-925.80-49.24%6335.78%
NDX220218C140000002022-01-21 3:05PM EST14,000.00789.70767.00781.90-255.08-24.41%9834.64%
NDX220218C140500002021-11-10 6:58AM EST14,050.001,865.002,419.402,436.700.00-11145.13%
NDX220218C141000002021-11-10 6:58AM EST14,100.001,220.202,374.202,391.500.00-15143.62%
NDX220218C141250002021-11-10 6:58AM EST14,125.001,198.102,351.702,368.900.00--2142.87%
NDX220218C141500002021-11-10 6:58AM EST14,150.001,151.702,329.302,346.400.00-11142.12%
NDX220218C141750002021-11-10 6:58AM EST14,175.001,101.802,306.802,323.900.00-17141.37%
NDX220218C142000002022-01-21 2:38PM EST14,200.00730.00636.70650.50-150.00-17.05%15833.65%
NDX220218C142500002022-01-21 3:57PM EST14,250.00634.00604.70617.90-1,142.00-64.30%38133.31%
NDX220218C142750002021-11-10 6:58AM EST14,275.001,840.002,217.402,234.400.00-30138.39%
NDX220218C143000002022-01-18 9:44AM EST14,300.001,219.80575.10588.100.00-17533.10%
NDX220218C143250002021-11-18 3:58PM EST14,325.002,340.201,739.101,755.600.00-11108.70%
NDX220218C144000002022-01-21 12:24PM EST14,400.00630.00516.40528.40-1,044.00-62.37%29232.54%
NDX220218C144750002022-01-21 3:46PM EST14,475.00526.70473.70484.60-1,353.30-71.98%1232.05%
NDX220218C145000002022-01-21 3:08PM EST14,500.00484.50460.00471.50-471.70-49.33%33431.96%
NDX220218C145250002022-01-19 9:36AM EST14,525.001,001.78557.20564.800.00--038.65%
NDX220218C145500002022-01-18 9:52AM EST14,550.00997.07432.80444.100.00-2231.67%
NDX220218C145750002022-01-21 3:48PM EST14,575.00477.80419.40430.70-625.57-56.70%3231.52%
NDX220218C146000002022-01-21 10:34AM EST14,600.00551.75406.20417.50-343.45-38.37%2171031.37%
NDX220218C146250002022-01-21 10:03AM EST14,625.00490.50393.40403.60-769.70-61.08%2331.16%
NDX220218C146500002022-01-21 3:15PM EST14,650.00405.00380.60391.60-488.10-54.65%5631.07%
NDX220218C147000002022-01-21 4:11PM EST14,700.00354.75355.90366.50-453.85-56.13%2530.76%
NDX220218C147500002022-01-21 1:53PM EST14,750.00431.90331.80341.60-93.15-17.74%733430.41%
NDX220218C147750002022-01-21 11:23AM EST14,775.00501.70405.20411.00-302.90-37.65%3-35.56%
NDX220218C148000002022-01-21 3:59PM EST14,800.00315.20309.30318.00-423.85-57.35%5,7276430.09%
NDX220218C148250002022-01-21 2:50PM EST14,825.00354.80297.30306.70-415.60-53.95%19029.94%
NDX220218C148500002022-01-21 11:53AM EST14,850.00375.20286.40296.30-143.60-27.68%150229.83%
NDX220218C148750002022-01-21 3:59PM EST14,875.00291.12275.50284.70-238.69-45.05%15529.64%
NDX220218C149000002022-01-21 3:46PM EST14,900.00305.47264.90274.00-142.06-31.74%211829.48%
NDX220218C149250002022-01-20 9:59AM EST14,925.00659.70254.60263.500.00-2529.32%
NDX220218C149750002022-01-21 1:05PM EST14,975.00301.93234.80244.10-393.87-56.61%4429.08%
NDX220218C150000002022-01-21 4:05PM EST15,000.00229.42225.10233.70-173.58-43.07%3028828.88%
NDX220218C150250002022-01-21 10:28AM EST15,025.00291.10215.70224.10-370.10-55.97%5528.72%
NDX220218C150500002022-01-21 10:21AM EST15,050.00249.30206.50214.90-514.00-67.34%2328.58%
NDX220218C150750002022-01-21 3:53PM EST15,075.00217.76197.30206.50-192.74-46.95%11128.48%
NDX220218C151000002022-01-21 3:53PM EST15,100.00208.63188.90196.50-117.57-36.04%560428.24%
NDX220218C151250002022-01-21 3:16PM EST15,125.00206.55180.50189.20-123.35-37.39%31328.19%
NDX220218C151500002022-01-19 10:25AM EST15,150.00548.50172.40180.900.00-1928.04%
NDX220218C151750002022-01-21 3:54PM EST15,175.00177.02164.60172.30-104.73-37.17%860627.86%
NDX220218C152000002022-01-21 4:11PM EST15,200.00156.60157.00165.20-302.15-65.86%183027.77%
NDX220218C152250002022-01-20 4:07PM EST15,225.00247.00149.60157.000.00-2627.58%
NDX220218C152500002022-01-21 3:40PM EST15,250.00183.00142.50149.80-57.92-24.04%804627.46%
NDX220218C152750002022-01-21 2:57PM EST15,275.00156.49135.70143.40-271.81-63.46%512027.38%
NDX220218C153000002022-01-21 3:24PM EST15,300.00146.78129.00136.60-69.62-32.17%7221127.25%
NDX220218C153250002022-01-21 4:00PM EST15,325.00129.70122.40130.10-85.35-39.69%5627.13%
NDX220218C153500002022-01-21 11:53AM EST15,350.00160.00116.50123.30-78.75-32.98%151426.96%
NDX220218C153750002022-01-20 2:39PM EST15,375.00189.28110.70117.80-109.92-36.74%2426.89%
NDX220218C154000002022-01-21 3:11PM EST15,400.00118.00105.00112.00-66.70-36.11%15120326.78%
NDX220218C154250002022-01-14 1:42PM EST15,425.00487.0099.60105.900.00-4226.62%
NDX220218C154500002022-01-21 2:07PM EST15,450.00133.6594.40101.10-210.47-61.16%31326.56%
NDX220218C154750002022-01-21 10:51AM EST15,475.00167.2089.4095.50-48.80-22.59%41126.41%
NDX220218C155000002022-01-21 3:43PM EST15,500.00115.6084.7091.20-59.95-34.15%2758226.37%
NDX220218C155250002022-01-21 3:28PM EST15,525.0090.6780.2086.50-66.43-42.29%42226.27%
NDX220218C155500002022-01-21 1:05PM EST15,550.00102.2076.0082.10-42.35-29.30%25726.19%
NDX220218C155750002022-01-21 11:06AM EST15,575.00130.9071.9077.40-20.15-13.34%41226.05%
NDX220218C156000002022-01-21 3:52PM EST15,600.0080.0068.0073.40-105.10-56.78%1012425.97%
NDX220218C156250002022-01-21 3:53PM EST15,625.0076.1064.3070.00-99.90-56.76%321325.95%
NDX220218C156500002022-01-21 3:53PM EST15,650.0073.4060.8066.00-71.27-49.26%510925.83%
NDX220218C156750002022-01-21 3:19PM EST15,675.0071.1057.5062.50-156.50-68.76%241325.76%
NDX220218C157000002022-01-21 2:57PM EST15,700.0065.0054.3059.30-126.81-66.11%14625.71%
NDX220218C157250002022-01-21 12:24PM EST15,725.0068.7551.2056.10-54.23-44.10%21225.64%
NDX220218C157500002022-01-21 3:34PM EST15,750.0060.8048.4053.20-32.60-34.90%589925.59%
NDX220218C157750002022-01-21 10:30AM EST15,775.0068.3745.9051.00-137.53-66.79%1725.63%
NDX220218C158000002022-01-21 1:32PM EST15,800.0057.3743.4048.10-25.23-30.54%75425.55%
NDX220218C158250002022-01-21 10:46AM EST15,825.0069.1841.0045.50-50.32-42.11%22925.50%
NDX220218C158500002022-01-21 10:46AM EST15,850.0065.3838.8043.70-102.62-61.08%24225.55%
NDX220218C158750002022-01-21 11:17AM EST15,875.0062.5336.7041.50-158.57-71.72%41825.53%
NDX220218C159000002022-01-21 12:39PM EST15,900.0045.6035.0039.40-19.70-30.17%1214025.51%
NDX220218C159250002022-01-21 2:41PM EST15,925.0043.3533.0037.40-17.50-28.76%82825.49%
NDX220218C159500002022-01-21 10:12AM EST15,950.0042.3431.4035.60-65.46-60.72%14725.49%
NDX220218C159750002022-01-19 3:51PM EST15,975.0088.4029.8033.900.00-23525.50%
NDX220218C160000002022-01-21 3:38PM EST16,000.0036.3928.2032.20-13.46-27.00%1414825.49%
NDX220218C160250002022-01-21 11:50AM EST16,025.0037.4026.8030.60-23.95-39.04%22225.48%
NDX220218C160500002022-01-21 3:38PM EST16,050.0032.7325.4029.20-12.72-27.99%22225.51%
NDX220218C160750002022-01-20 10:24AM EST16,075.0032.3024.1027.70-65.76-67.06%11425.50%
NDX220218C161000002022-01-21 12:25PM EST16,100.0030.5522.9026.40-8.30-21.36%31525.51%
NDX220218C161250002022-01-20 3:29PM EST16,125.0043.5021.7025.100.00-2625.52%
NDX220218C161500002022-01-20 1:25PM EST16,150.0066.0720.6023.900.00-15725.54%
NDX220218C161750002022-01-20 12:38PM EST16,175.0071.8519.6022.800.00-13325.56%
NDX220218C162000002022-01-21 10:39AM EST16,200.0028.9518.6021.70-16.65-36.51%448725.58%
NDX220218C162250002022-01-21 2:32PM EST16,225.0020.6017.6020.70-22.30-51.98%21625.61%
NDX220218C162500002022-01-21 2:41PM EST16,250.0021.0316.7019.80-22.97-52.20%7210425.65%
NDX220218C162750002022-01-18 12:16PM EST16,275.0019.3015.9018.80-59.85-75.62%1625.65%
NDX220218C163000002022-01-21 1:40PM EST16,300.0019.2515.0017.90-8.18-29.82%6510225.67%
NDX220218C163250002022-01-21 11:51AM EST16,325.0019.1714.3017.10-25.03-56.63%103125.71%
NDX220218C163500002022-01-21 3:27PM EST16,350.0015.0013.5016.30-44.93-74.97%2910225.74%
NDX220218C163750002022-01-21 1:49PM EST16,375.0017.2012.8015.50-2.34-11.98%11825.76%
NDX220218C164000002022-01-21 2:39PM EST16,400.0015.4012.2014.90-2.70-14.92%166025.82%
NDX220218C164250002022-01-21 10:31AM EST16,425.0016.2011.6014.10-14.45-47.15%32725.82%
NDX220218C164500002022-01-21 10:31AM EST16,450.0015.4011.0013.50-0.27-1.72%613225.87%
NDX220218C164750002022-01-21 1:42PM EST16,475.0013.8010.4012.90-0.92-6.25%42125.91%
NDX220218C165000002022-01-21 4:01PM EST16,500.0012.499.9012.30-2.31-15.61%1920025.94%
NDX220218C165250002022-01-21 2:19PM EST16,525.0012.209.4011.70-16.55-57.57%64325.96%
NDX220218C165500002022-01-20 12:42PM EST16,550.0026.758.9011.200.00-212026.01%
NDX220218C165750002022-01-21 3:09PM EST16,575.009.858.5010.70-9.06-47.91%111726.05%
NDX220218C166000002022-01-21 2:27PM EST16,600.0010.028.0010.20-1.18-10.54%119426.09%
NDX220218C166250002022-01-20 2:30PM EST16,625.0016.007.609.800.00-11626.15%
NDX220218C166500002022-01-20 3:16PM EST16,650.0012.657.609.000.00-15026.03%
NDX220218C166750002022-01-20 3:14PM EST16,675.0012.257.108.600.00-11326.08%
NDX220218C167000002022-01-21 3:18PM EST16,700.008.296.708.20-7.61-47.86%483526.11%
NDX220218C167250002022-01-12 3:52PM EST16,725.0016.656.407.900.00-1526.19%
NDX220218C167500002022-01-21 3:09PM EST16,750.007.106.107.50-3.05-30.05%477426.21%
NDX220218C167750002022-01-21 10:22AM EST16,775.007.175.707.20-2.38-24.92%52526.27%
NDX220218C168000002022-01-21 4:01PM EST16,800.006.925.406.90-3.18-31.49%5438026.32%
NDX220218C168250002022-01-21 10:45AM EST16,825.008.275.206.60-5.05-37.91%21526.37%
NDX220218C168500002022-01-21 4:01PM EST16,850.006.304.906.40-8.40-57.14%492526.47%
NDX220218C168750002022-01-19 11:13AM EST16,875.0012.704.706.100.00-61726.50%
NDX220218C169000002022-01-21 10:02AM EST16,900.005.004.305.80-6.25-55.56%13026.53%
NDX220218C169250002022-01-21 10:02AM EST16,925.004.704.205.60-6.10-56.48%22326.61%
NDX220218C169500002022-01-20 12:03PM EST16,950.0010.004.005.400.00-32226.69%
NDX220218C169750002022-01-21 9:54AM EST16,975.004.803.805.20-7.90-62.20%22126.76%
NDX220218C170000002022-01-21 3:18PM EST17,000.004.703.605.00-0.30-6.00%1314026.82%
NDX220218C170250002022-01-19 1:07PM EST17,025.0011.453.404.800.00-1126.88%
NDX220218C170500002022-01-21 3:50PM EST17,050.004.783.204.60-3.07-39.11%63626.94%
NDX220218C170750002022-01-19 3:31PM EST17,075.007.453.004.400.00-10626.98%
NDX220218C171000002022-01-21 3:09PM EST17,100.003.552.804.20-3.09-46.54%104627.02%
NDX220218C171250002022-01-13 3:02PM EST17,125.0018.432.604.000.00-1127.05%
NDX220218C171500002022-01-21 12:49PM EST17,150.003.022.503.90-12.58-80.64%12227.16%
NDX220218C172000002022-01-21 12:17PM EST17,200.002.862.253.60-3.24-53.11%151127.28%
NDX220218C172250002022-01-21 3:09PM EST17,225.002.852.053.40-5.00-63.69%1227.28%
NDX220218C172500002022-01-21 10:52AM EST17,250.003.001.953.30-25.00-89.29%151127.38%
NDX220218C172750002022-01-19 1:35PM EST17,275.006.001.853.200.00-3327.47%
NDX220218C173000002022-01-21 11:21AM EST17,300.003.451.703.10-2.87-45.41%32727.56%
NDX220218C173250002022-01-19 1:35PM EST17,325.005.401.602.950.00-1127.58%
NDX220218C173500002022-01-13 12:15PM EST17,350.0013.101.552.850.00-11127.66%
NDX220218C173750002022-01-19 10:48AM EST17,375.004.701.452.750.00-1127.73%
NDX220218C174000002022-01-13 12:15PM EST17,400.004.951.401.650.00-12026.36%
NDX220218C174500002022-01-07 12:32PM EST17,450.009.831.202.500.00-11427.98%
NDX220218C175000002022-01-18 2:05PM EST17,500.005.501.052.350.00-64428.15%
NDX220218C175250002022-01-18 12:05AM EST17,525.006.401.002.300.00--128.26%
NDX220218C175500002022-01-07 3:19PM EST17,550.0012.600.952.250.00-15428.38%
NDX220218C176000002022-01-18 2:05PM EST17,600.004.600.802.100.00-63428.52%
NDX220218C176500002022-01-12 2:52PM EST17,650.009.900.702.000.00-17120328.72%
NDX220218C177000002022-01-10 12:17PM EST17,700.006.570.601.900.00-11428.92%
NDX220218C177250002022-01-18 12:05AM EST17,725.008.200.551.850.00--129.01%
NDX220218C177500002022-01-20 3:23PM EST17,750.001.600.501.800.00-187029.10%
NDX220218C178000002022-01-21 9:34AM EST17,800.001.360.401.70+0.01+0.74%154729.27%
NDX220218C178500002022-01-19 12:04PM EST17,850.002.270.301.600.00-1429.43%
NDX220218C178750002022-01-18 12:05AM EST17,875.004.750.251.550.00--129.50%
NDX220218C179000002022-01-21 9:34AM EST17,900.001.220.201.50-1.51-55.31%1429.57%
NDX220218C179500002022-01-06 2:23PM EST17,950.008.820.101.400.00-2529.70%
NDX220218C180000002022-01-13 2:42PM EST18,000.003.420.051.350.00-126929.93%
NDX220218C180250002022-01-19 2:47PM EST18,025.001.500.001.300.00-101729.98%
NDX220218C180500002022-01-05 2:58PM EST18,050.003.750.001.250.00-4430.03%
NDX220218C181000002022-01-13 2:42PM EST18,100.002.630.001.200.00-14130.23%
NDX220218C181250002022-01-18 12:05AM EST18,125.003.470.001.150.00--530.27%
NDX220218C181500002021-12-23 11:35AM EST18,150.0026.230.001.150.00-2230.43%
NDX220218C182000002022-01-18 12:26PM EST18,200.001.900.001.100.00-51530.63%
NDX220218C182750002022-01-19 11:38AM EST18,275.001.150.001.050.00-1230.97%
NDX220218C183000002022-01-05 1:22PM EST18,300.006.950.001.050.00-314731.13%
NDX220218C183250002021-12-13 12:02AM EST18,325.0033.902.103.100.00--035.05%
NDX220218C183500002022-01-05 1:22PM EST18,350.006.350.001.050.00-1131.45%
NDX220218C183750002022-01-19 2:47PM EST18,375.000.900.001.050.00---31.61%
NDX220218C184000002022-01-07 2:25PM EST18,400.001.200.001.000.00-51731.62%
NDX220218C185000002022-01-14 10:02AM EST18,500.000.950.000.950.00-315532.10%
NDX220218C185250002021-12-22 9:55AM EST18,525.0012.760.000.950.00--132.26%
NDX220218C185500002021-11-12 3:39PM EST18,550.0045.7017.9020.000.00-2247.11%
NDX220218C186000002021-11-17 3:03PM EST18,600.0045.9013.5015.800.00-51145.79%
NDX220218C186500002021-11-19 2:28PM EST18,650.0057.4412.5015.100.00-1145.87%
NDX220218C186750002021-11-12 10:16AM EST18,675.0032.2015.0017.100.00-5546.96%
NDX220218C187000002022-01-19 2:39PM EST18,700.001.250.000.900.00-101633.17%
NDX220218C187250002022-01-14 3:47PM EST18,725.001.650.000.900.00-2333.33%
NDX220218C188000002021-12-15 10:12AM EST18,800.0011.300.301.650.00-12035.83%
NDX220218C188250002021-12-27 10:35AM EST18,825.0011.700.000.900.00--133.94%
NDX220218C188500002022-01-18 2:36PM EST18,850.001.35-0.700.00--033.33%
NDX220218C188750002022-01-18 12:05AM EST18,875.001.500.000.900.00--1134.24%
NDX220218C189000002021-10-28 8:30AM EST18,900.0010.6020.4028.200.00-1251.58%
NDX220218C190000002022-01-14 3:47PM EST19,000.001.400.000.850.00-5011834.82%
NDX220218C190250002022-01-14 3:47PM EST19,025.001.400.000.850.00-111334.96%
NDX220218C191000002022-01-03 3:02PM EST19,100.002.850.000.800.00-31535.22%
NDX220218C191250002021-12-23 10:43AM EST19,125.005.900.000.800.00-1035.36%
NDX220218C191500002021-12-16 9:37AM EST19,150.0010.050.001.300.00--137.15%
NDX220218C192000002021-12-21 11:54AM EST19,200.004.590.000.800.00-2235.80%
NDX220218C192500002021-12-13 10:26AM EST19,250.009.000.001.300.00-3437.76%
NDX220218C193000002021-12-20 9:52AM EST19,300.005.780.000.950.00-1636.96%
NDX220218C194000002021-11-04 9:07AM EST19,400.0012.799.1011.600.00-11249.75%
NDX220218C194250002021-11-16 3:24PM EST19,425.0019.394.606.200.00-1046.00%
NDX220218C194500002021-11-15 3:32PM EST19,450.0018.396.508.400.00--647.98%
NDX220218C194750002021-12-27 9:30AM EST19,475.005.000.000.750.00--137.20%
NDX220218C195000002021-12-27 9:30AM EST19,500.005.000.000.750.00-11737.34%
NDX220218C196000002021-12-22 11:48AM EST19,600.003.500.000.700.00-42237.68%
NDX220218C197000002022-01-03 2:58PM EST19,700.001.230.000.700.00-63938.25%
NDX220218C198000002022-01-04 10:25AM EST19,800.000.970.000.700.00-24638.81%
NDX220218C199000002021-11-05 8:35AM EST19,900.0013.325.607.900.00-1250.70%
NDX220218C200000002022-01-04 9:41AM EST20,000.000.930.000.700.00-1839.92%
NDX220218C201000002021-12-20 9:52AM EST20,100.002.680.000.050.00-2633.40%
NDX220218C202000002021-12-17 9:30AM EST20,200.009.200.000.950.00-2542.12%
NDX220218C203000002022-01-04 12:53PM EST20,300.000.720.000.650.00-11641.29%
NDX220218C204000002021-12-16 1:26PM EST20,400.002.740.000.750.00-146542.34%
NDX220218C205000002022-01-04 10:25AM EST20,500.000.580.000.650.00-419042.36%
NDX220218C210000002022-01-04 12:53PM EST21,000.000.380.000.650.00--244.97%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220218P070000002022-01-20 3:41PM EST7,000.000.400.100.200.00-211377.15%
NDX220218P071000002021-12-16 2:11PM EST7,100.003.800.001.300.00-1884.57%
NDX220218P072000002022-01-03 2:00PM EST7,200.000.460.201.900.00-25786.45%
NDX220218P073000002022-01-11 12:07PM EST7,300.000.530.302.000.00-205085.52%
NDX220218P074000002021-11-10 6:59AM EST7,400.0033.172.604.100.00-5593.10%
NDX220218P075000002022-01-11 3:43PM EST7,500.000.750.452.200.00-12783.39%
NDX220218P076000002021-11-26 9:31AM EST7,600.008.201.203.200.00-1185.86%
NDX220218P077000002021-11-10 6:59AM EST7,700.0046.323.304.700.00-42689.64%
NDX220218P078000002021-11-22 1:50PM EST7,800.005.252.403.300.00-1284.81%
NDX220218P079000002022-01-11 11:53AM EST7,900.000.830.902.600.00-204279.22%
NDX220218P080000002022-01-20 3:54PM EST8,000.000.851.002.800.00-21478.30%
NDX220218P090000002022-01-21 1:24PM EST9,000.002.252.704.50+0.45+25.00%212068.13%
NDX220218P091000002022-01-05 3:13PM EST9,100.004.602.904.700.00-2367.08%
NDX220218P092000002021-11-18 10:00AM EST9,200.009.9211.6013.300.00--176.17%
NDX220218P094000002022-01-18 3:43PM EST9,400.002.403.705.500.00-101564.16%
NDX220218P096000002021-12-31 9:30AM EST9,600.003.404.306.200.00-1162.27%
NDX220218P097000002022-01-21 2:37PM EST9,700.003.874.705.90+1.37+54.80%13660.91%
NDX220218P098000002022-01-06 10:15AM EST9,800.002.705.306.800.00-12760.47%
NDX220218P099000002022-01-21 2:41PM EST9,900.004.485.807.20-3.82-46.02%33259.58%
NDX220218P100000002022-01-21 3:54PM EST10,000.006.006.207.70+1.70+39.53%914458.66%
NDX220218P101000002022-01-19 10:07AM EST10,100.006.076.808.30+1.57+34.89%2657.85%
NDX220218P103000002021-12-15 2:47PM EST10,300.0019.803.205.000.00--550.96%
NDX220218P104000002022-01-06 3:40PM EST10,400.009.408.7010.400.00--155.36%
NDX220218P105000002022-01-21 12:56PM EST10,500.007.809.5011.20+2.60+50.00%34954.55%
NDX220218P106000002022-01-21 3:59PM EST10,600.009.3010.4012.20-0.65-6.53%22253.80%
NDX220218P107000002022-01-10 11:05AM EST10,700.0013.3011.3013.300.00-1953.02%
NDX220218P108000002021-12-16 11:31AM EST10,800.0023.994.606.400.00-11647.06%
NDX220218P109000002022-01-21 2:30PM EST10,900.0012.2313.5015.80+4.83+65.27%141151.52%
NDX220218P110000002022-01-21 12:21PM EST11,000.0011.0014.8017.30+4.00+57.14%117250.80%
NDX220218P110250002022-01-05 11:30AM EST11,025.008.3015.1017.700.00--150.61%
NDX220218P110500002022-01-21 3:43PM EST11,050.0014.7015.5018.10-182.50-92.55%4250.45%
NDX220218P111000002022-01-21 1:53PM EST11,100.0014.0816.2018.90-16.38-53.78%20550.07%
NDX220218P111250002021-11-15 12:29PM EST11,125.0036.4025.2028.200.00-4453.45%
NDX220218P111500002021-11-29 3:30PM EST11,150.0032.459.9011.400.00-5946.09%
NDX220218P112250002021-11-10 6:59AM EST11,225.00213.0028.8031.600.00--253.11%
NDX220218P112500002021-12-02 12:59PM EST11,250.0061.808.7010.500.00--144.15%
NDX220218P113000002022-01-18 12:06AM EST11,300.007.9019.7022.900.00-2749.36%
NDX220218P113250002022-01-05 12:37PM EST11,325.008.1020.2023.400.00-1449.17%
NDX220218P113750002021-12-30 11:01AM EST11,375.0011.8521.6024.400.00-2248.79%
NDX220218P114000002021-11-10 6:59AM EST11,400.00180.3032.0034.900.00-1351.38%
NDX220218P114500002022-01-18 11:33AM EST11,450.0011.1022.9026.400.00-252748.35%
NDX220218P114750002021-12-23 2:49PM EST11,475.0019.3123.4027.000.00-1648.17%
NDX220218P115000002022-01-21 4:09PM EST11,500.0026.5024.1027.70+18.72+240.62%26827048.02%
NDX220218P115250002021-11-10 6:59AM EST11,525.00189.3034.6037.800.00-1150.19%
NDX220218P115500002022-01-21 2:30PM EST11,550.0021.8025.6028.90-145.50-86.97%6147.64%
NDX220218P115750002022-01-21 2:30PM EST11,575.0022.3026.2029.80-175.00-88.70%9147.54%
NDX220218P116000002022-01-18 12:57PM EST11,600.0013.2017.9019.700.00--043.69%
NDX220218P116250002022-01-21 2:31PM EST11,625.0023.1027.6031.30+10.00+76.34%31147.22%
NDX220218P116500002022-01-21 2:31PM EST11,650.0023.6028.3032.10+11.09+88.65%312247.06%
NDX220218P116750002021-11-10 6:59AM EST11,675.00176.5037.9041.400.00--149.17%
NDX220218P117000002022-01-21 2:31PM EST11,700.0024.9029.8033.70+11.75+89.35%113346.74%
NDX220218P117250002022-01-21 2:30PM EST11,725.0025.9030.7034.30-45.83-63.89%11146.52%
NDX220218P117500002021-12-20 10:10AM EST11,750.0072.7812.9015.700.00-111239.92%
NDX220218P117750002021-12-21 11:38AM EST11,775.0047.9032.3036.300.00--246.27%
NDX220218P118250002022-01-05 3:03PM EST11,825.0020.3534.2037.900.00-4645.90%
NDX220218P118500002022-01-21 3:57PM EST11,850.0033.1035.1038.90+20.68+166.51%22345.76%
NDX220218P118750002021-11-15 2:31PM EST11,875.0054.6039.7043.800.00--246.53%
NDX220218P119000002022-01-11 1:04PM EST11,900.0013.1937.0040.900.00-1345.45%
NDX220218P119500002022-01-11 11:53AM EST11,950.0012.8739.0043.300.00-202745.21%
NDX220218P119750002022-01-19 9:35AM EST11,975.0015.6940.2044.200.00-1745.02%
NDX220218P120000002022-01-21 4:08PM EST12,000.0043.0041.3045.40+27.70+181.05%634844.88%
NDX220218P120250002022-01-12 2:34PM EST12,025.0012.1042.3046.800.00-1244.79%
NDX220218P120750002022-01-21 11:47AM EST12,075.0030.0044.7049.00-150.00-83.33%1644.44%
NDX220218P121000002022-01-21 1:37PM EST12,100.0037.8046.0050.40+19.28+104.10%151544.32%
NDX220218P121500002022-01-03 2:00PM EST12,150.0026.6548.6053.40+12.60+89.68%201544.10%
NDX220218P122000002022-01-19 2:44PM EST12,200.0019.0051.4056.300.00-2243.83%
NDX220218P122250002021-11-23 10:27AM EST12,225.0075.8032.0034.000.00-1538.71%
NDX220218P122500002021-11-23 10:26AM EST12,250.0076.2032.5034.500.00-1138.45%
NDX220218P122750002021-10-28 11:29AM EST12,275.0092.5096.90106.200.00-1150.49%
NDX220218P123000002022-01-21 12:58PM EST12,300.0041.7457.6062.40+13.24+46.46%147543.27%
NDX220218P123250002021-12-23 12:17PM EST12,325.0034.6559.1064.300.00-10243.18%
NDX220218P123500002022-01-06 11:46AM EST12,350.0033.0439.8042.300.00--038.63%
NDX220218P123750002021-12-23 12:17PM EST12,375.0035.8562.5067.500.00-10842.87%
NDX220218P124000002022-01-12 10:14AM EST12,400.0049.1564.3069.80+28.85+142.12%15642.81%
NDX220218P124250002021-11-15 12:33PM EST12,425.0077.1055.4059.700.00-5240.70%
NDX220218P124500002022-01-21 12:26PM EST12,450.0044.8368.0073.20+25.41+130.84%10042.50%
NDX220218P124750002022-01-10 10:00AM EST12,475.0052.0044.5047.700.00-1037.71%
NDX220218P125000002022-01-21 3:57PM EST12,500.0072.5072.0077.80+33.95+88.07%2020842.33%
NDX220218P125500002022-01-12 1:20PM EST12,550.0017.6776.2081.600.00-4442.02%
NDX220218P126000002022-01-21 9:36AM EST12,600.0075.0080.5086.20+51.00+212.50%34941.79%
NDX220218P126500002022-01-21 12:10PM EST12,650.0054.7985.2091.20+36.19+194.57%371241.58%
NDX220218P126750002022-01-21 3:54PM EST12,675.0090.7087.6093.70+7.00+8.36%1141.47%
NDX220218P127000002022-01-21 3:54PM EST12,700.0093.2090.1096.10+55.20+145.26%38541.33%
NDX220218P127250002022-01-12 9:32AM EST12,725.0018.6592.7098.700.00-1341.21%
NDX220218P127500002022-01-12 9:32AM EST12,750.0019.1095.30101.700.00-1841.14%
NDX220218P127750002022-01-20 12:47PM EST12,775.0027.3098.00104.200.00-51140.99%
NDX220218P128000002022-01-21 12:03PM EST12,800.0062.32100.80107.60+22.32+55.80%52840.94%
NDX220218P128500002022-01-21 12:03PM EST12,850.0065.62106.60113.60+23.57+56.05%421340.73%
NDX220218P128750002022-01-06 11:00AM EST12,875.0044.70109.60116.700.00--140.62%
NDX220218P129000002022-01-21 3:16PM EST12,900.00105.73112.70119.30+63.25+148.89%32740.45%
NDX220218P129250002021-12-22 11:50AM EST12,925.0066.85115.90122.600.00-1140.34%
NDX220218P129500002022-01-18 1:48PM EST12,950.0047.35119.10125.900.00-31140.23%
NDX220218P129750002022-01-21 12:09PM EST12,975.0075.40122.40129.30+10.50+16.18%24240.12%
NDX220218P130000002022-01-21 3:16PM EST13,000.00117.77125.80133.30+49.27+71.93%1211240.07%
NDX220218P130250002022-01-18 10:39AM EST13,025.0047.55129.30136.400.00-1239.91%
NDX220218P130500002022-01-21 2:36PM EST13,050.00112.30132.80140.60+80.20+249.84%11539.86%
NDX220218P130750002022-01-19 11:16AM EST13,075.0056.47136.50144.300.00-11039.75%
NDX220218P131000002022-01-21 2:36PM EST13,100.00115.50140.60147.80+72.10+166.13%2639.61%
NDX220218P131250002022-01-21 3:09PM EST13,125.00136.45144.00152.00+81.85+149.91%1339.53%
NDX220218P131500002022-01-21 3:06PM EST13,150.00135.90147.90155.50+87.02+178.03%51239.37%
NDX220218P131750002022-01-21 3:06PM EST13,175.00143.90152.50159.50+55.90+63.52%51239.25%
NDX220218P132000002022-01-21 3:50PM EST13,200.00146.00156.60163.70+97.90+203.53%4833139.14%
NDX220218P132250002022-01-07 10:12AM EST13,225.0059.43160.80168.000.00-2339.04%
NDX220218P132500002022-01-21 3:29PM EST13,250.00162.46164.40172.90+95.18+141.47%282638.97%
NDX220218P132750002022-01-21 12:46PM EST13,275.00119.35168.80177.40+10.95+10.10%1438.87%
NDX220218P133000002022-01-21 3:10PM EST13,300.00163.40173.30181.50+108.84+199.49%232938.71%
NDX220218P133250002022-01-18 11:24AM EST13,325.0065.60177.90186.700.00-1638.65%
NDX220218P133500002021-12-17 11:26AM EST13,350.00126.6968.6071.900.00-151726.69%
NDX220218P133750002022-01-18 11:24AM EST13,375.0069.20188.10195.800.00-1338.38%
NDX220218P134000002022-01-21 3:34PM EST13,400.00178.70193.00200.80+115.10+180.97%55438.27%
NDX220218P134250002022-01-18 2:51PM EST13,425.0066.55198.00205.900.00-6738.16%
NDX220218P134500002022-01-18 2:22PM EST13,450.0076.05202.40211.200.00-11938.06%
NDX220218P134750002022-01-20 3:26PM EST13,475.0093.80207.60217.100.00-13138.00%
NDX220218P135000002022-01-21 3:57PM EST13,500.00207.05212.90222.50+90.00+76.89%3995337.88%
NDX220218P135250002022-01-21 3:28PM EST13,525.00215.80218.30228.00+173.00+404.21%31637.77%
NDX220218P135500002022-01-21 12:15PM EST13,550.00154.15224.60232.90+108.25+235.84%31137.60%
NDX220218P135750002022-01-21 10:00AM EST13,575.00167.65229.50239.40+116.85+230.02%11837.54%
NDX220218P136000002022-01-21 3:59PM EST13,600.00224.55236.00244.60+93.70+71.61%1836637.38%
NDX220218P136250002022-01-18 11:24AM EST13,625.0090.50241.10251.300.00-1637.32%
NDX220218P136500002022-01-21 12:15PM EST13,650.00171.65247.90256.60+78.00+83.29%3637.14%
NDX220218P136750002022-01-18 3:16PM EST13,675.0091.65254.00262.800.00-29037.02%
NDX220218P137000002022-01-21 3:57PM EST13,700.00253.04260.20269.20+156.24+161.40%49836.91%
NDX220218P137250002022-01-03 2:53PM EST13,725.0042.35265.80276.300.00-71136.84%
NDX220218P137500002022-01-21 3:57PM EST13,750.00276.25273.10282.20+188.45+214.64%327836.67%
NDX220218P137750002022-01-20 1:00PM EST13,775.0089.60278.90289.800.00-3536.62%
NDX220218P138000002022-01-21 3:40PM EST13,800.00260.55286.50295.80+150.24+136.20%69436.44%
NDX220218P138250002022-01-18 11:24AM EST13,825.00103.60292.50303.500.00-82736.37%
NDX220218P138500002022-01-19 9:57AM EST13,850.00231.69299.50310.50+135.09+139.84%16236.24%
NDX220218P138750002022-01-18 11:50AM EST13,875.00237.75306.60317.90+128.25+117.12%1636.13%
NDX220218P139000002022-01-21 1:23PM EST13,900.00251.50314.70324.50+101.50+67.67%51935.96%
NDX220218P139250002022-01-21 10:50AM EST13,925.00211.50321.30332.70+112.32+113.25%11135.88%
NDX220218P139500002022-01-21 3:50PM EST13,950.00322.95328.80340.50+223.75+225.55%52135.77%
NDX220218P139750002022-01-19 3:50PM EST13,975.00133.30336.50348.200.00-15635.64%
NDX220218P140000002022-01-21 3:59PM EST14,000.00349.40345.10355.30+130.30+59.47%16116335.46%
NDX220218P140250002022-01-21 3:21PM EST14,025.00332.39352.20363.80+221.00+198.40%41035.36%
NDX220218P140500002022-01-21 3:51PM EST14,050.00347.30360.20372.20+198.00+132.62%213135.25%
NDX220218P140750002022-01-05 2:05PM EST14,075.00149.30369.40379.800.00-1235.07%
NDX220218P141000002022-01-21 3:59PM EST14,100.00382.50376.80389.20+235.80+160.74%85035.00%
NDX220218P141250002022-01-21 3:21PM EST14,125.00364.50386.30396.90+184.50+102.50%6534.81%
NDX220218P141500002022-01-21 3:51PM EST14,150.00380.80394.00406.50+253.70+199.61%21134.73%
NDX220218P141750002022-01-21 12:06PM EST14,175.00264.60402.90415.50+122.15+85.75%12034.61%
NDX220218P142000002022-01-21 3:00PM EST14,200.00369.70411.90424.60+197.57+114.78%16212634.47%
NDX220218P142250002022-01-21 1:49PM EST14,225.00332.01421.10433.90+155.64+88.25%13034.34%
NDX220218P142500002022-01-21 3:40PM EST14,250.00403.08430.40443.40+133.68+49.62%113434.22%
NDX220218P142750002022-01-21 3:56PM EST14,275.00450.90439.90453.10+181.70+67.50%1360834.09%
NDX220218P143000002022-01-21 4:03PM EST14,300.00448.60450.60462.10+291.80+186.10%18215233.91%
NDX220218P143250002022-01-21 10:12AM EST14,325.00383.60459.50473.10+292.07+319.10%6933.84%
NDX220218P143500002022-01-21 3:46PM EST14,350.00452.40469.50483.30+143.30+46.36%151933.71%
NDX220218P143750002022-01-21 2:59PM EST14,375.00434.20479.70493.60+264.15+155.34%146133.58%
NDX220218P144000002022-01-21 3:46PM EST14,400.00492.60490.10504.10+168.50+51.99%3612533.45%
NDX220218P144250002022-01-21 3:17PM EST14,425.00458.80501.40514.70+240.19+109.87%201533.31%
NDX220218P144500002022-01-21 3:37PM EST14,450.00513.60511.20525.60+287.80+127.46%161033.18%
NDX220218P144750002022-01-21 3:46PM EST14,475.00497.91522.00536.60+229.01+85.17%123433.04%
NDX220218P145000002022-01-21 3:43PM EST14,500.00476.22533.00547.80+176.22+58.74%26020232.91%
NDX220218P145250002022-01-21 3:59PM EST14,525.00524.85544.10559.20+180.85+52.57%21132.77%
NDX220218P145500002022-01-21 10:07AM EST14,550.00446.20555.40570.70+223.00+99.91%12032.63%
NDX220218P145750002022-01-21 12:18PM EST14,575.00441.60566.90582.50+220.50+99.73%61232.50%
NDX220218P146000002022-01-21 2:48PM EST14,600.00495.00578.60594.40+97.20+24.43%162532.36%
NDX220218P146250002022-01-21 2:14PM EST14,625.00487.90589.60607.40+260.88+114.91%93132.28%
NDX220218P146500002022-01-21 3:16PM EST14,650.00572.92601.80619.80+208.02+57.01%124232.14%
NDX220218P146750002022-01-21 3:24PM EST14,675.00589.50614.10632.20+159.50+37.09%72331.99%
NDX220218P147000002022-01-21 12:45PM EST14,700.00498.70626.60644.90+87.38+21.24%811331.85%
NDX220218P147250002022-01-20 10:29AM EST14,725.00251.55639.40657.900.00-14831.72%
NDX220218P147500002022-01-21 3:56PM EST14,750.00659.50652.40671.00+313.05+90.36%10641931.58%
NDX220218P147750002022-01-21 3:24PM EST14,775.00639.47665.50684.30+354.97+124.77%12931.44%
NDX220218P148000002022-01-21 11:34AM EST14,800.00620.45678.90697.80+153.90+32.99%444731.30%
NDX220218P148250002022-01-21 11:34AM EST14,825.00460.80692.40711.60+66.10+16.75%72231.16%
NDX220218P148500002022-01-21 10:14AM EST14,850.00645.85706.30725.50+199.76+44.78%22331.02%
NDX220218P148750002022-01-21 3:47PM EST14,875.00682.55720.30739.80+352.15+106.58%12730.89%
NDX220218P149000002022-01-21 3:16PM EST14,900.00701.52734.60754.20+191.79+37.63%62830.75%
NDX220218P149250002022-01-21 3:47PM EST14,925.00710.15749.10768.90+337.85+90.75%33330.62%
NDX220218P149500002022-01-21 12:43PM EST14,950.00617.63763.90783.80+129.63+26.56%62230.48%
NDX220218P149750002022-01-21 11:23AM EST14,975.00511.10778.90799.00+188.10+58.24%52730.36%
NDX220218P150000002022-01-21 3:43PM EST15,000.00717.11794.10814.40+232.11+47.86%29296630.23%
NDX220218P150250002022-01-20 3:23PM EST15,025.00452.70809.50830.000.00-21330.10%
NDX220218P150500002022-01-21 11:30AM EST15,050.00557.25825.20845.90+32.55+6.20%35229.98%
NDX220218P150750002022-01-21 12:25PM EST15,075.00660.02841.10862.00+266.62+67.77%32129.86%
NDX220218P151000002022-01-21 2:46PM EST15,100.00738.00858.10878.30+270.25+57.78%34129.73%
NDX220218P151250002022-01-19 3:54PM EST15,125.00380.30873.70895.000.00-11829.62%
NDX220218P151500002022-01-21 3:49PM EST15,150.00846.48891.30911.90+395.83+87.84%66129.51%
NDX220218P151750002022-01-21 3:49PM EST15,175.00862.73908.30929.10+414.33+92.40%66329.41%
NDX220218P152000002022-01-21 10:21AM EST15,200.00842.55925.50946.50+174.85+26.19%913429.31%
NDX220218P152250002022-01-21 3:44PM EST15,225.00865.05943.00964.10+445.52+106.20%106629.21%
NDX220218P152500002022-01-21 3:56PM EST15,250.00971.10960.70982.00+503.90+107.86%7611729.11%
NDX220218P152750002022-01-20 12:49PM EST15,275.00428.70978.601,000.200.00-143129.03%
NDX220218P153000002022-01-21 12:26PM EST15,300.00799.96996.901,018.60+103.11+14.80%217328.95%
NDX220218P153250002022-01-20 12:07PM EST15,325.00447.751,015.301,037.200.00-102228.86%
NDX220218P153500002022-01-20 1:00PM EST15,350.00480.751,034.101,056.100.00-123428.79%
NDX220218P153750002022-01-19 2:38PM EST15,375.00474.101,053.001,075.300.00-11328.73%
NDX220218P154000002022-01-21 1:19PM EST15,400.00893.901,072.201,094.60+135.55+17.87%122928.66%
NDX220218P154250002022-01-21 12:21PM EST15,425.00921.001,091.601,114.20+353.45+62.28%21128.60%
NDX220218P154500002022-01-21 10:54AM EST15,450.00841.201,111.201,134.00+313.45+59.39%11428.55%
NDX220218P154750002022-01-20 2:41PM EST15,475.00616.601,131.101,154.000.00-212228.50%
NDX220218P155000002022-01-21 12:21PM EST15,500.00976.801,151.301,174.40+235.99+31.86%1223828.47%
NDX220218P155250002022-01-21 9:39AM EST15,525.00886.001,171.601,194.90+465.25+110.58%112228.44%
NDX220218P155500002022-01-20 3:47PM EST15,550.00798.761,192.201,215.600.00-22128.42%
NDX220218P155750002022-01-20 3:56PM EST15,575.00877.291,213.001,236.500.00-52528.40%
NDX220218P156000002022-01-20 4:14PM EST15,600.00929.951,233.901,257.600.00-47828.39%
NDX220218P156250002022-01-18 3:43PM EST15,625.00678.401,255.101,278.900.00-31728.39%
NDX220218P156500002022-01-18 2:49PM EST15,650.00620.151,276.501,300.400.00-33228.39%
NDX220218P156750002022-01-20 3:56PM EST15,675.00951.561,298.001,322.100.00-52628.40%
NDX220218P157000002022-01-21 11:47AM EST15,700.001,090.851,319.701,343.90+87.17+8.69%78528.42%
NDX220218P157250002022-01-21 11:47AM EST15,725.001,111.301,341.701,366.00+456.20+69.64%72928.45%
NDX220218P157500002022-01-21 10:06AM EST15,750.001,181.641,363.801,388.20+443.26+60.03%19028.49%
NDX220218P157750002022-01-18 12:16PM EST15,775.00698.771,386.101,410.500.00-42228.53%
NDX220218P158000002022-01-21 10:05AM EST15,800.001,219.951,408.501,433.00+446.17+57.66%66628.58%
NDX220218P158250002022-01-10 3:58PM EST15,825.00563.601,431.001,455.700.00-11928.64%
NDX220218P158500002022-01-14 3:34PM EST15,850.00558.051,453.701,478.400.00-31228.70%
NDX220218P158750002022-01-12 2:03PM EST15,875.00429.801,476.501,501.300.00-21628.77%
NDX220218P159000002022-01-21 3:54PM EST15,900.001,500.001,499.401,524.30+600.00+66.67%13328.85%
NDX220218P159250002022-01-14 10:42AM EST15,925.001,142.841,522.501,547.500.00-11128.94%
NDX220218P159500002022-01-18 4:00PM EST15,950.00888.201,545.601,570.700.00-14529.03%
NDX220218P159750002022-01-20 12:22PM EST15,975.00821.091,568.901,594.000.00-2729.12%
NDX220218P160000002022-01-20 3:18PM EST16,000.001,374.151,592.301,617.40+322.95+30.72%111529.22%
NDX220218P160250002022-01-12 10:33AM EST16,025.001,052.901,615.801,641.000.00-51529.35%
NDX220218P160500002022-01-19 12:59PM EST16,050.00852.001,639.301,664.600.00-31529.46%
NDX220218P160750002022-01-20 12:47PM EST16,075.00885.201,663.001,688.300.00-23629.58%
NDX220218P161000002022-01-20 12:47PM EST16,100.00904.631,686.601,712.000.00-46029.70%
NDX220218P161250002022-01-20 10:41AM EST16,125.00909.051,710.401,735.800.00-1529.83%
NDX220218P161500002022-01-21 1:45PM EST16,150.001,524.351,734.201,759.60+507.67+49.93%11929.95%
NDX220218P161750002022-01-20 10:35AM EST16,175.00945.151,758.101,783.600.00-21030.10%
NDX220218P162000002022-01-21 1:45PM EST16,200.001,570.951,782.101,807.60+601.98+62.13%19330.24%
NDX220218P162250002022-01-12 3:52PM EST16,225.00566.701,806.101,831.600.00-21030.37%
NDX220218P162500002022-01-21 2:35PM EST16,250.001,724.691,830.101,855.70+718.14+71.35%417230.52%
NDX220218P162750002022-01-05 12:39PM EST16,275.00551.701,854.201,879.800.00-11530.67%
NDX220218P163000002022-01-21 3:44PM EST16,300.001,825.451,878.301,903.90+653.45+55.76%1176330.81%
NDX220218P163250002022-01-21 1:40PM EST16,325.001,694.561,902.501,928.10+1,158.83+216.31%21530.96%
NDX220218P163500002022-01-21 3:44PM EST16,350.001,873.451,926.801,952.40+800.85+74.66%64531.13%
NDX220218P163750002022-01-21 1:56PM EST16,375.001,748.801,951.001,976.60+1,318.60+306.51%3731.27%
NDX220218P164000002022-01-21 1:40PM EST16,400.001,766.071,975.302,001.00+660.53+59.75%23131.45%
NDX220218P164250002022-01-03 12:53PM EST16,425.00441.001,999.702,025.300.00-4731.61%
NDX220218P164500002022-01-06 11:01AM EST16,450.00803.202,024.002,049.700.00-23231.78%
NDX220218P164750002022-01-07 9:42AM EST16,475.00865.022,048.402,074.200.00-11231.97%
NDX220218P165000002022-01-20 2:58PM EST16,500.001,430.002,072.802,098.600.00-32432.13%
NDX220218P165250002022-01-04 9:57AM EST16,525.00459.002,097.302,123.100.00-31132.31%
NDX220218P165500002022-01-19 9:57AM EST16,550.001,233.302,121.802,147.500.00-11532.47%
NDX220218P165750002021-12-28 10:06AM EST16,575.00518.102,146.302,172.100.00-2532.67%
NDX220218P166000002022-01-06 10:02AM EST16,600.001,131.382,170.802,196.600.00-1232.84%
NDX220218P166250002022-01-18 12:06AM EST16,625.001,076.472,195.402,221.200.00--133.03%
NDX220218P166500002022-01-13 2:25PM EST16,650.001,061.602,220.002,245.800.00-1433.22%
NDX220218P166750002021-12-27 11:07AM EST16,675.001,196.232,244.602,270.400.00-1633.41%
NDX220218P167000002022-01-14 1:31PM EST16,700.001,297.372,269.202,295.000.00-71133.59%
NDX220218P167250002021-12-31 3:43PM EST16,725.00625.802,293.802,319.600.00-1033.77%
NDX220218P167500002021-12-29 11:56AM EST16,750.00632.642,318.502,344.200.00-1133.95%
NDX220218P167750002021-12-03 10:20AM EST16,775.001,272.40663.60679.300.00-640.00%
NDX220218P168000002022-01-20 3:25PM EST16,800.001,837.362,367.802,393.600.00-2534.35%
NDX220218P168250002021-12-27 9:33AM EST16,825.00710.002,392.502,418.300.00-5734.55%
NDX220218P168500002022-01-20 3:25PM EST16,850.001,886.632,417.302,443.100.00-2234.76%
NDX220218P168750002021-12-21 3:15PM EST16,875.001,093.322,442.002,467.800.00-2334.95%
NDX220218P169000002021-12-28 11:36AM EST16,900.00687.552,466.702,492.500.00-1135.15%
NDX220218P169500002021-12-20 2:08PM EST16,950.001,464.672,516.302,542.100.00-3335.57%
NDX220218P169750002021-11-30 10:26AM EST16,975.00964.90731.00746.200.00--10.00%
NDX220218P170000002022-01-18 11:25AM EST17,000.001,725.002,565.802,591.700.00-12335.98%
NDX220218P170500002021-12-14 3:13PM EST17,050.001,298.701,461.001,478.400.00-110.00%
NDX220218P171000002022-01-20 3:25PM EST17,100.002,133.102,665.102,690.900.00-24436.80%
NDX220218P171500002022-01-20 3:25PM EST17,150.002,182.872,713.502,740.600.00-24437.23%
NDX220218P175250002022-01-19 3:59PM EST17,525.002,489.202,839.502,866.300.00---0.00%
NDX220218P176000002022-01-18 12:06AM EST17,600.002,058.423,161.603,188.700.00--1741.08%
NDX220218P180750002021-12-31 9:59AM EST18,075.001,703.423,635.603,662.700.00-4445.14%
NDX220218P181000002021-12-31 9:59AM EST18,100.001,727.423,660.603,687.600.00-4445.33%
NDX220218P191750002022-01-18 3:54PM EST19,175.003,988.334,480.104,506.700.00--00.00%
NDX220218P195000002022-01-18 3:54PM EST19,500.004,315.014,809.304,834.500.00--00.00%