NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220218C07300000 | 2021-11-10 6:58AM EST | 7,300.00 | 7,238.45 | 9,004.80 | 9,024.30 | 0.00 | - | 1 | 1 | 426.79% |
| NDX220218C07900000 | 2021-11-10 6:58AM EST | 7,900.00 | 6,162.20 | 8,407.20 | 8,426.50 | 0.00 | - | - | 2 | 391.28% |
| NDX220218C08000000 | 2021-11-10 6:58AM EST | 8,000.00 | 6,940.90 | 8,307.10 | 8,326.80 | 0.00 | - | 1 | 3 | 385.66% |
| NDX220218C09000000 | 2022-01-19 10:17AM EST | 9,000.00 | 6,329.62 | 5,413.70 | 5,440.70 | 0.00 | - | 1 | 6 | 64.75% |
| NDX220218C09100000 | 2022-01-19 10:17AM EST | 9,100.00 | 6,228.40 | 5,314.00 | 5,340.90 | 0.00 | - | 1 | 3 | 63.92% |
| NDX220218C09200000 | 2022-01-19 10:18AM EST | 9,200.00 | 6,118.40 | 5,459.80 | 5,485.40 | 0.00 | - | - | - | 137.11% |
| NDX220218C09300000 | 2022-01-19 10:18AM EST | 9,300.00 | 6,021.75 | 5,359.70 | 5,386.90 | 0.00 | - | - | - | 134.65% |
| NDX220218C09400000 | 2022-01-19 10:18AM EST | 9,400.00 | 5,918.80 | 5,265.00 | 5,287.20 | 0.00 | - | - | - | 132.55% |
| NDX220218C09500000 | 2022-01-19 10:18AM EST | 9,500.00 | 5,822.45 | 5,160.80 | 5,188.30 | 0.00 | - | - | - | 129.76% |
| NDX220218C09700000 | 2022-01-19 10:19AM EST | 9,700.00 | 5,634.10 | 4,962.00 | 4,995.60 | 0.00 | - | - | - | 125.42% |
| NDX220218C09800000 | 2022-01-19 10:19AM EST | 9,800.00 | 5,534.50 | 4,866.30 | 4,891.40 | 0.00 | - | - | - | 122.94% |
| NDX220218C10800000 | 2022-01-19 3:59PM EST | 10,800.00 | 4,243.50 | 3,876.70 | 3,902.20 | 0.00 | - | - | - | 100.53% |
| NDX220218C11000000 | 2022-01-19 10:19AM EST | 11,000.00 | 4,332.82 | 3,672.10 | 3,700.10 | 0.00 | - | - | - | 95.49% |
| NDX220218C11100000 | 2022-01-19 10:19AM EST | 11,100.00 | 4,233.85 | 3,328.70 | 3,354.00 | 0.00 | - | 1 | 2 | 49.08% |
| NDX220218C11500000 | 2021-12-17 11:57AM EST | 11,500.00 | 4,329.85 | 3,686.10 | 3,718.80 | 0.00 | - | 2 | 1 | 134.85% |
| NDX220218C12000000 | 2022-01-19 10:23AM EST | 12,000.00 | 3,328.71 | 2,455.40 | 2,479.30 | 0.00 | - | 1 | 2 | 43.84% |
| NDX220218C12100000 | 2022-01-19 10:23AM EST | 12,100.00 | 3,230.69 | 2,590.10 | 2,614.10 | 0.00 | - | - | - | 72.58% |
| NDX220218C12125000 | 2022-01-19 10:21AM EST | 12,125.00 | 3,202.55 | 2,554.80 | 2,585.70 | 0.00 | - | - | - | 71.31% |
| NDX220218C12175000 | 2022-01-19 10:22AM EST | 12,175.00 | 3,147.79 | 2,508.90 | 2,541.60 | 0.00 | - | - | - | 70.72% |
| NDX220218C12200000 | 2022-01-19 10:21AM EST | 12,200.00 | 3,129.20 | 2,498.10 | 2,522.30 | 0.00 | - | - | - | 71.18% |
| NDX220218C12225000 | 2022-01-19 10:22AM EST | 12,225.00 | 3,098.91 | 2,466.10 | 2,490.30 | 0.00 | - | - | - | 69.91% |
| NDX220218C13000000 | 2022-01-19 10:25AM EST | 13,000.00 | 2,339.30 | 1,748.40 | 1,771.20 | 0.00 | - | - | 0 | 57.54% |
| NDX220218C13500000 | 2022-01-12 12:35PM EST | 13,500.00 | 2,467.75 | 1,133.10 | 1,152.50 | 0.00 | - | 2 | 3 | 37.19% |
| NDX220218C13525000 | 2022-01-18 12:05AM EST | 13,525.00 | 2,443.75 | 1,113.50 | 1,132.90 | 0.00 | - | - | 2 | 37.07% |
| NDX220218C13700000 | 2022-01-21 3:25PM EST | 13,700.00 | 1,029.20 | 980.50 | 999.00 | -825.20 | -44.50% | 3 | 10 | 36.25% |
| NDX220218C13725000 | 2021-11-10 6:58AM EST | 13,725.00 | 1,624.00 | 2,716.30 | 2,733.90 | 0.00 | - | 7 | 2 | 155.05% |
| NDX220218C13750000 | 2022-01-19 4:00PM EST | 13,750.00 | 1,417.90 | 1,097.60 | 1,107.90 | 0.00 | - | - | 0 | 46.55% |
| NDX220218C13800000 | 2022-01-21 3:25PM EST | 13,800.00 | 954.20 | 907.20 | 925.30 | -925.80 | -49.24% | 6 | 3 | 35.78% |
| NDX220218C14000000 | 2022-01-21 3:05PM EST | 14,000.00 | 789.70 | 767.00 | 781.90 | -255.08 | -24.41% | 9 | 8 | 34.64% |
| NDX220218C14050000 | 2021-11-10 6:58AM EST | 14,050.00 | 1,865.00 | 2,419.40 | 2,436.70 | 0.00 | - | 1 | 1 | 145.13% |
| NDX220218C14100000 | 2021-11-10 6:58AM EST | 14,100.00 | 1,220.20 | 2,374.20 | 2,391.50 | 0.00 | - | 1 | 5 | 143.62% |
| NDX220218C14125000 | 2021-11-10 6:58AM EST | 14,125.00 | 1,198.10 | 2,351.70 | 2,368.90 | 0.00 | - | - | 2 | 142.87% |
| NDX220218C14150000 | 2021-11-10 6:58AM EST | 14,150.00 | 1,151.70 | 2,329.30 | 2,346.40 | 0.00 | - | 1 | 1 | 142.12% |
| NDX220218C14175000 | 2021-11-10 6:58AM EST | 14,175.00 | 1,101.80 | 2,306.80 | 2,323.90 | 0.00 | - | 1 | 7 | 141.37% |
| NDX220218C14200000 | 2022-01-21 2:38PM EST | 14,200.00 | 730.00 | 636.70 | 650.50 | -150.00 | -17.05% | 15 | 8 | 33.65% |
| NDX220218C14250000 | 2022-01-21 3:57PM EST | 14,250.00 | 634.00 | 604.70 | 617.90 | -1,142.00 | -64.30% | 38 | 1 | 33.31% |
| NDX220218C14275000 | 2021-11-10 6:58AM EST | 14,275.00 | 1,840.00 | 2,217.40 | 2,234.40 | 0.00 | - | 3 | 0 | 138.39% |
| NDX220218C14300000 | 2022-01-18 9:44AM EST | 14,300.00 | 1,219.80 | 575.10 | 588.10 | 0.00 | - | 1 | 75 | 33.10% |
| NDX220218C14325000 | 2021-11-18 3:58PM EST | 14,325.00 | 2,340.20 | 1,739.10 | 1,755.60 | 0.00 | - | 1 | 1 | 108.70% |
| NDX220218C14400000 | 2022-01-21 12:24PM EST | 14,400.00 | 630.00 | 516.40 | 528.40 | -1,044.00 | -62.37% | 29 | 2 | 32.54% |
| NDX220218C14475000 | 2022-01-21 3:46PM EST | 14,475.00 | 526.70 | 473.70 | 484.60 | -1,353.30 | -71.98% | 1 | 2 | 32.05% |
| NDX220218C14500000 | 2022-01-21 3:08PM EST | 14,500.00 | 484.50 | 460.00 | 471.50 | -471.70 | -49.33% | 33 | 4 | 31.96% |
| NDX220218C14525000 | 2022-01-19 9:36AM EST | 14,525.00 | 1,001.78 | 557.20 | 564.80 | 0.00 | - | - | 0 | 38.65% |
| NDX220218C14550000 | 2022-01-18 9:52AM EST | 14,550.00 | 997.07 | 432.80 | 444.10 | 0.00 | - | 2 | 2 | 31.67% |
| NDX220218C14575000 | 2022-01-21 3:48PM EST | 14,575.00 | 477.80 | 419.40 | 430.70 | -625.57 | -56.70% | 3 | 2 | 31.52% |
| NDX220218C14600000 | 2022-01-21 10:34AM EST | 14,600.00 | 551.75 | 406.20 | 417.50 | -343.45 | -38.37% | 217 | 10 | 31.37% |
| NDX220218C14625000 | 2022-01-21 10:03AM EST | 14,625.00 | 490.50 | 393.40 | 403.60 | -769.70 | -61.08% | 2 | 3 | 31.16% |
| NDX220218C14650000 | 2022-01-21 3:15PM EST | 14,650.00 | 405.00 | 380.60 | 391.60 | -488.10 | -54.65% | 5 | 6 | 31.07% |
| NDX220218C14700000 | 2022-01-21 4:11PM EST | 14,700.00 | 354.75 | 355.90 | 366.50 | -453.85 | -56.13% | 2 | 5 | 30.76% |
| NDX220218C14750000 | 2022-01-21 1:53PM EST | 14,750.00 | 431.90 | 331.80 | 341.60 | -93.15 | -17.74% | 73 | 34 | 30.41% |
| NDX220218C14775000 | 2022-01-21 11:23AM EST | 14,775.00 | 501.70 | 405.20 | 411.00 | -302.90 | -37.65% | 3 | - | 35.56% |
| NDX220218C14800000 | 2022-01-21 3:59PM EST | 14,800.00 | 315.20 | 309.30 | 318.00 | -423.85 | -57.35% | 5,727 | 64 | 30.09% |
| NDX220218C14825000 | 2022-01-21 2:50PM EST | 14,825.00 | 354.80 | 297.30 | 306.70 | -415.60 | -53.95% | 19 | 0 | 29.94% |
| NDX220218C14850000 | 2022-01-21 11:53AM EST | 14,850.00 | 375.20 | 286.40 | 296.30 | -143.60 | -27.68% | 150 | 2 | 29.83% |
| NDX220218C14875000 | 2022-01-21 3:59PM EST | 14,875.00 | 291.12 | 275.50 | 284.70 | -238.69 | -45.05% | 15 | 5 | 29.64% |
| NDX220218C14900000 | 2022-01-21 3:46PM EST | 14,900.00 | 305.47 | 264.90 | 274.00 | -142.06 | -31.74% | 21 | 18 | 29.48% |
| NDX220218C14925000 | 2022-01-20 9:59AM EST | 14,925.00 | 659.70 | 254.60 | 263.50 | 0.00 | - | 2 | 5 | 29.32% |
| NDX220218C14975000 | 2022-01-21 1:05PM EST | 14,975.00 | 301.93 | 234.80 | 244.10 | -393.87 | -56.61% | 4 | 4 | 29.08% |
| NDX220218C15000000 | 2022-01-21 4:05PM EST | 15,000.00 | 229.42 | 225.10 | 233.70 | -173.58 | -43.07% | 302 | 88 | 28.88% |
| NDX220218C15025000 | 2022-01-21 10:28AM EST | 15,025.00 | 291.10 | 215.70 | 224.10 | -370.10 | -55.97% | 5 | 5 | 28.72% |
| NDX220218C15050000 | 2022-01-21 10:21AM EST | 15,050.00 | 249.30 | 206.50 | 214.90 | -514.00 | -67.34% | 2 | 3 | 28.58% |
| NDX220218C15075000 | 2022-01-21 3:53PM EST | 15,075.00 | 217.76 | 197.30 | 206.50 | -192.74 | -46.95% | 1 | 11 | 28.48% |
| NDX220218C15100000 | 2022-01-21 3:53PM EST | 15,100.00 | 208.63 | 188.90 | 196.50 | -117.57 | -36.04% | 5 | 604 | 28.24% |
| NDX220218C15125000 | 2022-01-21 3:16PM EST | 15,125.00 | 206.55 | 180.50 | 189.20 | -123.35 | -37.39% | 3 | 13 | 28.19% |
| NDX220218C15150000 | 2022-01-19 10:25AM EST | 15,150.00 | 548.50 | 172.40 | 180.90 | 0.00 | - | 1 | 9 | 28.04% |
| NDX220218C15175000 | 2022-01-21 3:54PM EST | 15,175.00 | 177.02 | 164.60 | 172.30 | -104.73 | -37.17% | 8 | 606 | 27.86% |
| NDX220218C15200000 | 2022-01-21 4:11PM EST | 15,200.00 | 156.60 | 157.00 | 165.20 | -302.15 | -65.86% | 18 | 30 | 27.77% |
| NDX220218C15225000 | 2022-01-20 4:07PM EST | 15,225.00 | 247.00 | 149.60 | 157.00 | 0.00 | - | 2 | 6 | 27.58% |
| NDX220218C15250000 | 2022-01-21 3:40PM EST | 15,250.00 | 183.00 | 142.50 | 149.80 | -57.92 | -24.04% | 80 | 46 | 27.46% |
| NDX220218C15275000 | 2022-01-21 2:57PM EST | 15,275.00 | 156.49 | 135.70 | 143.40 | -271.81 | -63.46% | 5 | 120 | 27.38% |
| NDX220218C15300000 | 2022-01-21 3:24PM EST | 15,300.00 | 146.78 | 129.00 | 136.60 | -69.62 | -32.17% | 72 | 211 | 27.25% |
| NDX220218C15325000 | 2022-01-21 4:00PM EST | 15,325.00 | 129.70 | 122.40 | 130.10 | -85.35 | -39.69% | 5 | 6 | 27.13% |
| NDX220218C15350000 | 2022-01-21 11:53AM EST | 15,350.00 | 160.00 | 116.50 | 123.30 | -78.75 | -32.98% | 15 | 14 | 26.96% |
| NDX220218C15375000 | 2022-01-20 2:39PM EST | 15,375.00 | 189.28 | 110.70 | 117.80 | -109.92 | -36.74% | 2 | 4 | 26.89% |
| NDX220218C15400000 | 2022-01-21 3:11PM EST | 15,400.00 | 118.00 | 105.00 | 112.00 | -66.70 | -36.11% | 151 | 203 | 26.78% |
| NDX220218C15425000 | 2022-01-14 1:42PM EST | 15,425.00 | 487.00 | 99.60 | 105.90 | 0.00 | - | 4 | 2 | 26.62% |
| NDX220218C15450000 | 2022-01-21 2:07PM EST | 15,450.00 | 133.65 | 94.40 | 101.10 | -210.47 | -61.16% | 3 | 13 | 26.56% |
| NDX220218C15475000 | 2022-01-21 10:51AM EST | 15,475.00 | 167.20 | 89.40 | 95.50 | -48.80 | -22.59% | 4 | 11 | 26.41% |
| NDX220218C15500000 | 2022-01-21 3:43PM EST | 15,500.00 | 115.60 | 84.70 | 91.20 | -59.95 | -34.15% | 275 | 82 | 26.37% |
| NDX220218C15525000 | 2022-01-21 3:28PM EST | 15,525.00 | 90.67 | 80.20 | 86.50 | -66.43 | -42.29% | 4 | 22 | 26.27% |
| NDX220218C15550000 | 2022-01-21 1:05PM EST | 15,550.00 | 102.20 | 76.00 | 82.10 | -42.35 | -29.30% | 2 | 57 | 26.19% |
| NDX220218C15575000 | 2022-01-21 11:06AM EST | 15,575.00 | 130.90 | 71.90 | 77.40 | -20.15 | -13.34% | 4 | 12 | 26.05% |
| NDX220218C15600000 | 2022-01-21 3:52PM EST | 15,600.00 | 80.00 | 68.00 | 73.40 | -105.10 | -56.78% | 10 | 124 | 25.97% |
| NDX220218C15625000 | 2022-01-21 3:53PM EST | 15,625.00 | 76.10 | 64.30 | 70.00 | -99.90 | -56.76% | 32 | 13 | 25.95% |
| NDX220218C15650000 | 2022-01-21 3:53PM EST | 15,650.00 | 73.40 | 60.80 | 66.00 | -71.27 | -49.26% | 5 | 109 | 25.83% |
| NDX220218C15675000 | 2022-01-21 3:19PM EST | 15,675.00 | 71.10 | 57.50 | 62.50 | -156.50 | -68.76% | 24 | 13 | 25.76% |
| NDX220218C15700000 | 2022-01-21 2:57PM EST | 15,700.00 | 65.00 | 54.30 | 59.30 | -126.81 | -66.11% | 1 | 46 | 25.71% |
| NDX220218C15725000 | 2022-01-21 12:24PM EST | 15,725.00 | 68.75 | 51.20 | 56.10 | -54.23 | -44.10% | 2 | 12 | 25.64% |
| NDX220218C15750000 | 2022-01-21 3:34PM EST | 15,750.00 | 60.80 | 48.40 | 53.20 | -32.60 | -34.90% | 58 | 99 | 25.59% |
| NDX220218C15775000 | 2022-01-21 10:30AM EST | 15,775.00 | 68.37 | 45.90 | 51.00 | -137.53 | -66.79% | 1 | 7 | 25.63% |
| NDX220218C15800000 | 2022-01-21 1:32PM EST | 15,800.00 | 57.37 | 43.40 | 48.10 | -25.23 | -30.54% | 7 | 54 | 25.55% |
| NDX220218C15825000 | 2022-01-21 10:46AM EST | 15,825.00 | 69.18 | 41.00 | 45.50 | -50.32 | -42.11% | 2 | 29 | 25.50% |
| NDX220218C15850000 | 2022-01-21 10:46AM EST | 15,850.00 | 65.38 | 38.80 | 43.70 | -102.62 | -61.08% | 2 | 42 | 25.55% |
| NDX220218C15875000 | 2022-01-21 11:17AM EST | 15,875.00 | 62.53 | 36.70 | 41.50 | -158.57 | -71.72% | 4 | 18 | 25.53% |
| NDX220218C15900000 | 2022-01-21 12:39PM EST | 15,900.00 | 45.60 | 35.00 | 39.40 | -19.70 | -30.17% | 12 | 140 | 25.51% |
| NDX220218C15925000 | 2022-01-21 2:41PM EST | 15,925.00 | 43.35 | 33.00 | 37.40 | -17.50 | -28.76% | 8 | 28 | 25.49% |
| NDX220218C15950000 | 2022-01-21 10:12AM EST | 15,950.00 | 42.34 | 31.40 | 35.60 | -65.46 | -60.72% | 1 | 47 | 25.49% |
| NDX220218C15975000 | 2022-01-19 3:51PM EST | 15,975.00 | 88.40 | 29.80 | 33.90 | 0.00 | - | 2 | 35 | 25.50% |
| NDX220218C16000000 | 2022-01-21 3:38PM EST | 16,000.00 | 36.39 | 28.20 | 32.20 | -13.46 | -27.00% | 14 | 148 | 25.49% |
| NDX220218C16025000 | 2022-01-21 11:50AM EST | 16,025.00 | 37.40 | 26.80 | 30.60 | -23.95 | -39.04% | 2 | 22 | 25.48% |
| NDX220218C16050000 | 2022-01-21 3:38PM EST | 16,050.00 | 32.73 | 25.40 | 29.20 | -12.72 | -27.99% | 2 | 22 | 25.51% |
| NDX220218C16075000 | 2022-01-20 10:24AM EST | 16,075.00 | 32.30 | 24.10 | 27.70 | -65.76 | -67.06% | 1 | 14 | 25.50% |
| NDX220218C16100000 | 2022-01-21 12:25PM EST | 16,100.00 | 30.55 | 22.90 | 26.40 | -8.30 | -21.36% | 3 | 15 | 25.51% |
| NDX220218C16125000 | 2022-01-20 3:29PM EST | 16,125.00 | 43.50 | 21.70 | 25.10 | 0.00 | - | 2 | 6 | 25.52% |
| NDX220218C16150000 | 2022-01-20 1:25PM EST | 16,150.00 | 66.07 | 20.60 | 23.90 | 0.00 | - | 1 | 57 | 25.54% |
| NDX220218C16175000 | 2022-01-20 12:38PM EST | 16,175.00 | 71.85 | 19.60 | 22.80 | 0.00 | - | 1 | 33 | 25.56% |
| NDX220218C16200000 | 2022-01-21 10:39AM EST | 16,200.00 | 28.95 | 18.60 | 21.70 | -16.65 | -36.51% | 4 | 487 | 25.58% |
| NDX220218C16225000 | 2022-01-21 2:32PM EST | 16,225.00 | 20.60 | 17.60 | 20.70 | -22.30 | -51.98% | 2 | 16 | 25.61% |
| NDX220218C16250000 | 2022-01-21 2:41PM EST | 16,250.00 | 21.03 | 16.70 | 19.80 | -22.97 | -52.20% | 72 | 104 | 25.65% |
| NDX220218C16275000 | 2022-01-18 12:16PM EST | 16,275.00 | 19.30 | 15.90 | 18.80 | -59.85 | -75.62% | 1 | 6 | 25.65% |
| NDX220218C16300000 | 2022-01-21 1:40PM EST | 16,300.00 | 19.25 | 15.00 | 17.90 | -8.18 | -29.82% | 65 | 102 | 25.67% |
| NDX220218C16325000 | 2022-01-21 11:51AM EST | 16,325.00 | 19.17 | 14.30 | 17.10 | -25.03 | -56.63% | 10 | 31 | 25.71% |
| NDX220218C16350000 | 2022-01-21 3:27PM EST | 16,350.00 | 15.00 | 13.50 | 16.30 | -44.93 | -74.97% | 29 | 102 | 25.74% |
| NDX220218C16375000 | 2022-01-21 1:49PM EST | 16,375.00 | 17.20 | 12.80 | 15.50 | -2.34 | -11.98% | 1 | 18 | 25.76% |
| NDX220218C16400000 | 2022-01-21 2:39PM EST | 16,400.00 | 15.40 | 12.20 | 14.90 | -2.70 | -14.92% | 16 | 60 | 25.82% |
| NDX220218C16425000 | 2022-01-21 10:31AM EST | 16,425.00 | 16.20 | 11.60 | 14.10 | -14.45 | -47.15% | 3 | 27 | 25.82% |
| NDX220218C16450000 | 2022-01-21 10:31AM EST | 16,450.00 | 15.40 | 11.00 | 13.50 | -0.27 | -1.72% | 6 | 132 | 25.87% |
| NDX220218C16475000 | 2022-01-21 1:42PM EST | 16,475.00 | 13.80 | 10.40 | 12.90 | -0.92 | -6.25% | 4 | 21 | 25.91% |
| NDX220218C16500000 | 2022-01-21 4:01PM EST | 16,500.00 | 12.49 | 9.90 | 12.30 | -2.31 | -15.61% | 19 | 200 | 25.94% |
| NDX220218C16525000 | 2022-01-21 2:19PM EST | 16,525.00 | 12.20 | 9.40 | 11.70 | -16.55 | -57.57% | 6 | 43 | 25.96% |
| NDX220218C16550000 | 2022-01-20 12:42PM EST | 16,550.00 | 26.75 | 8.90 | 11.20 | 0.00 | - | 2 | 120 | 26.01% |
| NDX220218C16575000 | 2022-01-21 3:09PM EST | 16,575.00 | 9.85 | 8.50 | 10.70 | -9.06 | -47.91% | 11 | 17 | 26.05% |
| NDX220218C16600000 | 2022-01-21 2:27PM EST | 16,600.00 | 10.02 | 8.00 | 10.20 | -1.18 | -10.54% | 11 | 94 | 26.09% |
| NDX220218C16625000 | 2022-01-20 2:30PM EST | 16,625.00 | 16.00 | 7.60 | 9.80 | 0.00 | - | 1 | 16 | 26.15% |
| NDX220218C16650000 | 2022-01-20 3:16PM EST | 16,650.00 | 12.65 | 7.60 | 9.00 | 0.00 | - | 1 | 50 | 26.03% |
| NDX220218C16675000 | 2022-01-20 3:14PM EST | 16,675.00 | 12.25 | 7.10 | 8.60 | 0.00 | - | 1 | 13 | 26.08% |
| NDX220218C16700000 | 2022-01-21 3:18PM EST | 16,700.00 | 8.29 | 6.70 | 8.20 | -7.61 | -47.86% | 48 | 35 | 26.11% |
| NDX220218C16725000 | 2022-01-12 3:52PM EST | 16,725.00 | 16.65 | 6.40 | 7.90 | 0.00 | - | 1 | 5 | 26.19% |
| NDX220218C16750000 | 2022-01-21 3:09PM EST | 16,750.00 | 7.10 | 6.10 | 7.50 | -3.05 | -30.05% | 47 | 74 | 26.21% |
| NDX220218C16775000 | 2022-01-21 10:22AM EST | 16,775.00 | 7.17 | 5.70 | 7.20 | -2.38 | -24.92% | 5 | 25 | 26.27% |
| NDX220218C16800000 | 2022-01-21 4:01PM EST | 16,800.00 | 6.92 | 5.40 | 6.90 | -3.18 | -31.49% | 54 | 380 | 26.32% |
| NDX220218C16825000 | 2022-01-21 10:45AM EST | 16,825.00 | 8.27 | 5.20 | 6.60 | -5.05 | -37.91% | 2 | 15 | 26.37% |
| NDX220218C16850000 | 2022-01-21 4:01PM EST | 16,850.00 | 6.30 | 4.90 | 6.40 | -8.40 | -57.14% | 49 | 25 | 26.47% |
| NDX220218C16875000 | 2022-01-19 11:13AM EST | 16,875.00 | 12.70 | 4.70 | 6.10 | 0.00 | - | 6 | 17 | 26.50% |
| NDX220218C16900000 | 2022-01-21 10:02AM EST | 16,900.00 | 5.00 | 4.30 | 5.80 | -6.25 | -55.56% | 1 | 30 | 26.53% |
| NDX220218C16925000 | 2022-01-21 10:02AM EST | 16,925.00 | 4.70 | 4.20 | 5.60 | -6.10 | -56.48% | 2 | 23 | 26.61% |
| NDX220218C16950000 | 2022-01-20 12:03PM EST | 16,950.00 | 10.00 | 4.00 | 5.40 | 0.00 | - | 3 | 22 | 26.69% |
| NDX220218C16975000 | 2022-01-21 9:54AM EST | 16,975.00 | 4.80 | 3.80 | 5.20 | -7.90 | -62.20% | 2 | 21 | 26.76% |
| NDX220218C17000000 | 2022-01-21 3:18PM EST | 17,000.00 | 4.70 | 3.60 | 5.00 | -0.30 | -6.00% | 13 | 140 | 26.82% |
| NDX220218C17025000 | 2022-01-19 1:07PM EST | 17,025.00 | 11.45 | 3.40 | 4.80 | 0.00 | - | 1 | 1 | 26.88% |
| NDX220218C17050000 | 2022-01-21 3:50PM EST | 17,050.00 | 4.78 | 3.20 | 4.60 | -3.07 | -39.11% | 6 | 36 | 26.94% |
| NDX220218C17075000 | 2022-01-19 3:31PM EST | 17,075.00 | 7.45 | 3.00 | 4.40 | 0.00 | - | 10 | 6 | 26.98% |
| NDX220218C17100000 | 2022-01-21 3:09PM EST | 17,100.00 | 3.55 | 2.80 | 4.20 | -3.09 | -46.54% | 10 | 46 | 27.02% |
| NDX220218C17125000 | 2022-01-13 3:02PM EST | 17,125.00 | 18.43 | 2.60 | 4.00 | 0.00 | - | 1 | 1 | 27.05% |
| NDX220218C17150000 | 2022-01-21 12:49PM EST | 17,150.00 | 3.02 | 2.50 | 3.90 | -12.58 | -80.64% | 1 | 22 | 27.16% |
| NDX220218C17200000 | 2022-01-21 12:17PM EST | 17,200.00 | 2.86 | 2.25 | 3.60 | -3.24 | -53.11% | 15 | 11 | 27.28% |
| NDX220218C17225000 | 2022-01-21 3:09PM EST | 17,225.00 | 2.85 | 2.05 | 3.40 | -5.00 | -63.69% | 1 | 2 | 27.28% |
| NDX220218C17250000 | 2022-01-21 10:52AM EST | 17,250.00 | 3.00 | 1.95 | 3.30 | -25.00 | -89.29% | 15 | 11 | 27.38% |
| NDX220218C17275000 | 2022-01-19 1:35PM EST | 17,275.00 | 6.00 | 1.85 | 3.20 | 0.00 | - | 3 | 3 | 27.47% |
| NDX220218C17300000 | 2022-01-21 11:21AM EST | 17,300.00 | 3.45 | 1.70 | 3.10 | -2.87 | -45.41% | 3 | 27 | 27.56% |
| NDX220218C17325000 | 2022-01-19 1:35PM EST | 17,325.00 | 5.40 | 1.60 | 2.95 | 0.00 | - | 1 | 1 | 27.58% |
| NDX220218C17350000 | 2022-01-13 12:15PM EST | 17,350.00 | 13.10 | 1.55 | 2.85 | 0.00 | - | 1 | 11 | 27.66% |
| NDX220218C17375000 | 2022-01-19 10:48AM EST | 17,375.00 | 4.70 | 1.45 | 2.75 | 0.00 | - | 1 | 1 | 27.73% |
| NDX220218C17400000 | 2022-01-13 12:15PM EST | 17,400.00 | 4.95 | 1.40 | 1.65 | 0.00 | - | 1 | 20 | 26.36% |
| NDX220218C17450000 | 2022-01-07 12:32PM EST | 17,450.00 | 9.83 | 1.20 | 2.50 | 0.00 | - | 1 | 14 | 27.98% |
| NDX220218C17500000 | 2022-01-18 2:05PM EST | 17,500.00 | 5.50 | 1.05 | 2.35 | 0.00 | - | 6 | 44 | 28.15% |
| NDX220218C17525000 | 2022-01-18 12:05AM EST | 17,525.00 | 6.40 | 1.00 | 2.30 | 0.00 | - | - | 1 | 28.26% |
| NDX220218C17550000 | 2022-01-07 3:19PM EST | 17,550.00 | 12.60 | 0.95 | 2.25 | 0.00 | - | 1 | 54 | 28.38% |
| NDX220218C17600000 | 2022-01-18 2:05PM EST | 17,600.00 | 4.60 | 0.80 | 2.10 | 0.00 | - | 6 | 34 | 28.52% |
| NDX220218C17650000 | 2022-01-12 2:52PM EST | 17,650.00 | 9.90 | 0.70 | 2.00 | 0.00 | - | 171 | 203 | 28.72% |
| NDX220218C17700000 | 2022-01-10 12:17PM EST | 17,700.00 | 6.57 | 0.60 | 1.90 | 0.00 | - | 1 | 14 | 28.92% |
| NDX220218C17725000 | 2022-01-18 12:05AM EST | 17,725.00 | 8.20 | 0.55 | 1.85 | 0.00 | - | - | 1 | 29.01% |
| NDX220218C17750000 | 2022-01-20 3:23PM EST | 17,750.00 | 1.60 | 0.50 | 1.80 | 0.00 | - | 18 | 70 | 29.10% |
| NDX220218C17800000 | 2022-01-21 9:34AM EST | 17,800.00 | 1.36 | 0.40 | 1.70 | +0.01 | +0.74% | 1 | 547 | 29.27% |
| NDX220218C17850000 | 2022-01-19 12:04PM EST | 17,850.00 | 2.27 | 0.30 | 1.60 | 0.00 | - | 1 | 4 | 29.43% |
| NDX220218C17875000 | 2022-01-18 12:05AM EST | 17,875.00 | 4.75 | 0.25 | 1.55 | 0.00 | - | - | 1 | 29.50% |
| NDX220218C17900000 | 2022-01-21 9:34AM EST | 17,900.00 | 1.22 | 0.20 | 1.50 | -1.51 | -55.31% | 1 | 4 | 29.57% |
| NDX220218C17950000 | 2022-01-06 2:23PM EST | 17,950.00 | 8.82 | 0.10 | 1.40 | 0.00 | - | 2 | 5 | 29.70% |
| NDX220218C18000000 | 2022-01-13 2:42PM EST | 18,000.00 | 3.42 | 0.05 | 1.35 | 0.00 | - | 1 | 269 | 29.93% |
| NDX220218C18025000 | 2022-01-19 2:47PM EST | 18,025.00 | 1.50 | 0.00 | 1.30 | 0.00 | - | 10 | 17 | 29.98% |
| NDX220218C18050000 | 2022-01-05 2:58PM EST | 18,050.00 | 3.75 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 30.03% |
| NDX220218C18100000 | 2022-01-13 2:42PM EST | 18,100.00 | 2.63 | 0.00 | 1.20 | 0.00 | - | 1 | 41 | 30.23% |
| NDX220218C18125000 | 2022-01-18 12:05AM EST | 18,125.00 | 3.47 | 0.00 | 1.15 | 0.00 | - | - | 5 | 30.27% |
| NDX220218C18150000 | 2021-12-23 11:35AM EST | 18,150.00 | 26.23 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 30.43% |
| NDX220218C18200000 | 2022-01-18 12:26PM EST | 18,200.00 | 1.90 | 0.00 | 1.10 | 0.00 | - | 5 | 15 | 30.63% |
| NDX220218C18275000 | 2022-01-19 11:38AM EST | 18,275.00 | 1.15 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 30.97% |
| NDX220218C18300000 | 2022-01-05 1:22PM EST | 18,300.00 | 6.95 | 0.00 | 1.05 | 0.00 | - | 3 | 147 | 31.13% |
| NDX220218C18325000 | 2021-12-13 12:02AM EST | 18,325.00 | 33.90 | 2.10 | 3.10 | 0.00 | - | - | 0 | 35.05% |
| NDX220218C18350000 | 2022-01-05 1:22PM EST | 18,350.00 | 6.35 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 31.45% |
| NDX220218C18375000 | 2022-01-19 2:47PM EST | 18,375.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | - | - | 31.61% |
| NDX220218C18400000 | 2022-01-07 2:25PM EST | 18,400.00 | 1.20 | 0.00 | 1.00 | 0.00 | - | 5 | 17 | 31.62% |
| NDX220218C18500000 | 2022-01-14 10:02AM EST | 18,500.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 3 | 155 | 32.10% |
| NDX220218C18525000 | 2021-12-22 9:55AM EST | 18,525.00 | 12.76 | 0.00 | 0.95 | 0.00 | - | - | 1 | 32.26% |
| NDX220218C18550000 | 2021-11-12 3:39PM EST | 18,550.00 | 45.70 | 17.90 | 20.00 | 0.00 | - | 2 | 2 | 47.11% |
| NDX220218C18600000 | 2021-11-17 3:03PM EST | 18,600.00 | 45.90 | 13.50 | 15.80 | 0.00 | - | 5 | 11 | 45.79% |
| NDX220218C18650000 | 2021-11-19 2:28PM EST | 18,650.00 | 57.44 | 12.50 | 15.10 | 0.00 | - | 1 | 1 | 45.87% |
| NDX220218C18675000 | 2021-11-12 10:16AM EST | 18,675.00 | 32.20 | 15.00 | 17.10 | 0.00 | - | 5 | 5 | 46.96% |
| NDX220218C18700000 | 2022-01-19 2:39PM EST | 18,700.00 | 1.25 | 0.00 | 0.90 | 0.00 | - | 10 | 16 | 33.17% |
| NDX220218C18725000 | 2022-01-14 3:47PM EST | 18,725.00 | 1.65 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 33.33% |
| NDX220218C18800000 | 2021-12-15 10:12AM EST | 18,800.00 | 11.30 | 0.30 | 1.65 | 0.00 | - | 1 | 20 | 35.83% |
| NDX220218C18825000 | 2021-12-27 10:35AM EST | 18,825.00 | 11.70 | 0.00 | 0.90 | 0.00 | - | - | 1 | 33.94% |
| NDX220218C18850000 | 2022-01-18 2:36PM EST | 18,850.00 | 1.35 | - | 0.70 | 0.00 | - | - | 0 | 33.33% |
| NDX220218C18875000 | 2022-01-18 12:05AM EST | 18,875.00 | 1.50 | 0.00 | 0.90 | 0.00 | - | - | 11 | 34.24% |
| NDX220218C18900000 | 2021-10-28 8:30AM EST | 18,900.00 | 10.60 | 20.40 | 28.20 | 0.00 | - | 1 | 2 | 51.58% |
| NDX220218C19000000 | 2022-01-14 3:47PM EST | 19,000.00 | 1.40 | 0.00 | 0.85 | 0.00 | - | 50 | 118 | 34.82% |
| NDX220218C19025000 | 2022-01-14 3:47PM EST | 19,025.00 | 1.40 | 0.00 | 0.85 | 0.00 | - | 11 | 13 | 34.96% |
| NDX220218C19100000 | 2022-01-03 3:02PM EST | 19,100.00 | 2.85 | 0.00 | 0.80 | 0.00 | - | 3 | 15 | 35.22% |
| NDX220218C19125000 | 2021-12-23 10:43AM EST | 19,125.00 | 5.90 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 35.36% |
| NDX220218C19150000 | 2021-12-16 9:37AM EST | 19,150.00 | 10.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 37.15% |
| NDX220218C19200000 | 2021-12-21 11:54AM EST | 19,200.00 | 4.59 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 35.80% |
| NDX220218C19250000 | 2021-12-13 10:26AM EST | 19,250.00 | 9.00 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 37.76% |
| NDX220218C19300000 | 2021-12-20 9:52AM EST | 19,300.00 | 5.78 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 36.96% |
| NDX220218C19400000 | 2021-11-04 9:07AM EST | 19,400.00 | 12.79 | 9.10 | 11.60 | 0.00 | - | 1 | 12 | 49.75% |
| NDX220218C19425000 | 2021-11-16 3:24PM EST | 19,425.00 | 19.39 | 4.60 | 6.20 | 0.00 | - | 1 | 0 | 46.00% |
| NDX220218C19450000 | 2021-11-15 3:32PM EST | 19,450.00 | 18.39 | 6.50 | 8.40 | 0.00 | - | - | 6 | 47.98% |
| NDX220218C19475000 | 2021-12-27 9:30AM EST | 19,475.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 37.20% |
| NDX220218C19500000 | 2021-12-27 9:30AM EST | 19,500.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 37.34% |
| NDX220218C19600000 | 2021-12-22 11:48AM EST | 19,600.00 | 3.50 | 0.00 | 0.70 | 0.00 | - | 4 | 22 | 37.68% |
| NDX220218C19700000 | 2022-01-03 2:58PM EST | 19,700.00 | 1.23 | 0.00 | 0.70 | 0.00 | - | 6 | 39 | 38.25% |
| NDX220218C19800000 | 2022-01-04 10:25AM EST | 19,800.00 | 0.97 | 0.00 | 0.70 | 0.00 | - | 2 | 46 | 38.81% |
| NDX220218C19900000 | 2021-11-05 8:35AM EST | 19,900.00 | 13.32 | 5.60 | 7.90 | 0.00 | - | 1 | 2 | 50.70% |
| NDX220218C20000000 | 2022-01-04 9:41AM EST | 20,000.00 | 0.93 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 39.92% |
| NDX220218C20100000 | 2021-12-20 9:52AM EST | 20,100.00 | 2.68 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 33.40% |
| NDX220218C20200000 | 2021-12-17 9:30AM EST | 20,200.00 | 9.20 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 42.12% |
| NDX220218C20300000 | 2022-01-04 12:53PM EST | 20,300.00 | 0.72 | 0.00 | 0.65 | 0.00 | - | 1 | 16 | 41.29% |
| NDX220218C20400000 | 2021-12-16 1:26PM EST | 20,400.00 | 2.74 | 0.00 | 0.75 | 0.00 | - | 14 | 65 | 42.34% |
| NDX220218C20500000 | 2022-01-04 10:25AM EST | 20,500.00 | 0.58 | 0.00 | 0.65 | 0.00 | - | 4 | 190 | 42.36% |
| NDX220218C21000000 | 2022-01-04 12:53PM EST | 21,000.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | - | 2 | 44.97% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220218P07000000 | 2022-01-20 3:41PM EST | 7,000.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 113 | 77.15% |
| NDX220218P07100000 | 2021-12-16 2:11PM EST | 7,100.00 | 3.80 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 84.57% |
| NDX220218P07200000 | 2022-01-03 2:00PM EST | 7,200.00 | 0.46 | 0.20 | 1.90 | 0.00 | - | 25 | 7 | 86.45% |
| NDX220218P07300000 | 2022-01-11 12:07PM EST | 7,300.00 | 0.53 | 0.30 | 2.00 | 0.00 | - | 20 | 50 | 85.52% |
| NDX220218P07400000 | 2021-11-10 6:59AM EST | 7,400.00 | 33.17 | 2.60 | 4.10 | 0.00 | - | 5 | 5 | 93.10% |
| NDX220218P07500000 | 2022-01-11 3:43PM EST | 7,500.00 | 0.75 | 0.45 | 2.20 | 0.00 | - | 1 | 27 | 83.39% |
| NDX220218P07600000 | 2021-11-26 9:31AM EST | 7,600.00 | 8.20 | 1.20 | 3.20 | 0.00 | - | 1 | 1 | 85.86% |
| NDX220218P07700000 | 2021-11-10 6:59AM EST | 7,700.00 | 46.32 | 3.30 | 4.70 | 0.00 | - | 4 | 26 | 89.64% |
| NDX220218P07800000 | 2021-11-22 1:50PM EST | 7,800.00 | 5.25 | 2.40 | 3.30 | 0.00 | - | 1 | 2 | 84.81% |
| NDX220218P07900000 | 2022-01-11 11:53AM EST | 7,900.00 | 0.83 | 0.90 | 2.60 | 0.00 | - | 20 | 42 | 79.22% |
| NDX220218P08000000 | 2022-01-20 3:54PM EST | 8,000.00 | 0.85 | 1.00 | 2.80 | 0.00 | - | 2 | 14 | 78.30% |
| NDX220218P09000000 | 2022-01-21 1:24PM EST | 9,000.00 | 2.25 | 2.70 | 4.50 | +0.45 | +25.00% | 2 | 120 | 68.13% |
| NDX220218P09100000 | 2022-01-05 3:13PM EST | 9,100.00 | 4.60 | 2.90 | 4.70 | 0.00 | - | 2 | 3 | 67.08% |
| NDX220218P09200000 | 2021-11-18 10:00AM EST | 9,200.00 | 9.92 | 11.60 | 13.30 | 0.00 | - | - | 1 | 76.17% |
| NDX220218P09400000 | 2022-01-18 3:43PM EST | 9,400.00 | 2.40 | 3.70 | 5.50 | 0.00 | - | 10 | 15 | 64.16% |
| NDX220218P09600000 | 2021-12-31 9:30AM EST | 9,600.00 | 3.40 | 4.30 | 6.20 | 0.00 | - | 1 | 1 | 62.27% |
| NDX220218P09700000 | 2022-01-21 2:37PM EST | 9,700.00 | 3.87 | 4.70 | 5.90 | +1.37 | +54.80% | 1 | 36 | 60.91% |
| NDX220218P09800000 | 2022-01-06 10:15AM EST | 9,800.00 | 2.70 | 5.30 | 6.80 | 0.00 | - | 1 | 27 | 60.47% |
| NDX220218P09900000 | 2022-01-21 2:41PM EST | 9,900.00 | 4.48 | 5.80 | 7.20 | -3.82 | -46.02% | 3 | 32 | 59.58% |
| NDX220218P10000000 | 2022-01-21 3:54PM EST | 10,000.00 | 6.00 | 6.20 | 7.70 | +1.70 | +39.53% | 9 | 144 | 58.66% |
| NDX220218P10100000 | 2022-01-19 10:07AM EST | 10,100.00 | 6.07 | 6.80 | 8.30 | +1.57 | +34.89% | 2 | 6 | 57.85% |
| NDX220218P10300000 | 2021-12-15 2:47PM EST | 10,300.00 | 19.80 | 3.20 | 5.00 | 0.00 | - | - | 5 | 50.96% |
| NDX220218P10400000 | 2022-01-06 3:40PM EST | 10,400.00 | 9.40 | 8.70 | 10.40 | 0.00 | - | - | 1 | 55.36% |
| NDX220218P10500000 | 2022-01-21 12:56PM EST | 10,500.00 | 7.80 | 9.50 | 11.20 | +2.60 | +50.00% | 3 | 49 | 54.55% |
| NDX220218P10600000 | 2022-01-21 3:59PM EST | 10,600.00 | 9.30 | 10.40 | 12.20 | -0.65 | -6.53% | 2 | 22 | 53.80% |
| NDX220218P10700000 | 2022-01-10 11:05AM EST | 10,700.00 | 13.30 | 11.30 | 13.30 | 0.00 | - | 1 | 9 | 53.02% |
| NDX220218P10800000 | 2021-12-16 11:31AM EST | 10,800.00 | 23.99 | 4.60 | 6.40 | 0.00 | - | 1 | 16 | 47.06% |
| NDX220218P10900000 | 2022-01-21 2:30PM EST | 10,900.00 | 12.23 | 13.50 | 15.80 | +4.83 | +65.27% | 14 | 11 | 51.52% |
| NDX220218P11000000 | 2022-01-21 12:21PM EST | 11,000.00 | 11.00 | 14.80 | 17.30 | +4.00 | +57.14% | 11 | 72 | 50.80% |
| NDX220218P11025000 | 2022-01-05 11:30AM EST | 11,025.00 | 8.30 | 15.10 | 17.70 | 0.00 | - | - | 1 | 50.61% |
| NDX220218P11050000 | 2022-01-21 3:43PM EST | 11,050.00 | 14.70 | 15.50 | 18.10 | -182.50 | -92.55% | 4 | 2 | 50.45% |
| NDX220218P11100000 | 2022-01-21 1:53PM EST | 11,100.00 | 14.08 | 16.20 | 18.90 | -16.38 | -53.78% | 20 | 5 | 50.07% |
| NDX220218P11125000 | 2021-11-15 12:29PM EST | 11,125.00 | 36.40 | 25.20 | 28.20 | 0.00 | - | 4 | 4 | 53.45% |
| NDX220218P11150000 | 2021-11-29 3:30PM EST | 11,150.00 | 32.45 | 9.90 | 11.40 | 0.00 | - | 5 | 9 | 46.09% |
| NDX220218P11225000 | 2021-11-10 6:59AM EST | 11,225.00 | 213.00 | 28.80 | 31.60 | 0.00 | - | - | 2 | 53.11% |
| NDX220218P11250000 | 2021-12-02 12:59PM EST | 11,250.00 | 61.80 | 8.70 | 10.50 | 0.00 | - | - | 1 | 44.15% |
| NDX220218P11300000 | 2022-01-18 12:06AM EST | 11,300.00 | 7.90 | 19.70 | 22.90 | 0.00 | - | 2 | 7 | 49.36% |
| NDX220218P11325000 | 2022-01-05 12:37PM EST | 11,325.00 | 8.10 | 20.20 | 23.40 | 0.00 | - | 1 | 4 | 49.17% |
| NDX220218P11375000 | 2021-12-30 11:01AM EST | 11,375.00 | 11.85 | 21.60 | 24.40 | 0.00 | - | 2 | 2 | 48.79% |
| NDX220218P11400000 | 2021-11-10 6:59AM EST | 11,400.00 | 180.30 | 32.00 | 34.90 | 0.00 | - | 1 | 3 | 51.38% |
| NDX220218P11450000 | 2022-01-18 11:33AM EST | 11,450.00 | 11.10 | 22.90 | 26.40 | 0.00 | - | 25 | 27 | 48.35% |
| NDX220218P11475000 | 2021-12-23 2:49PM EST | 11,475.00 | 19.31 | 23.40 | 27.00 | 0.00 | - | 1 | 6 | 48.17% |
| NDX220218P11500000 | 2022-01-21 4:09PM EST | 11,500.00 | 26.50 | 24.10 | 27.70 | +18.72 | +240.62% | 268 | 270 | 48.02% |
| NDX220218P11525000 | 2021-11-10 6:59AM EST | 11,525.00 | 189.30 | 34.60 | 37.80 | 0.00 | - | 1 | 1 | 50.19% |
| NDX220218P11550000 | 2022-01-21 2:30PM EST | 11,550.00 | 21.80 | 25.60 | 28.90 | -145.50 | -86.97% | 6 | 1 | 47.64% |
| NDX220218P11575000 | 2022-01-21 2:30PM EST | 11,575.00 | 22.30 | 26.20 | 29.80 | -175.00 | -88.70% | 9 | 1 | 47.54% |
| NDX220218P11600000 | 2022-01-18 12:57PM EST | 11,600.00 | 13.20 | 17.90 | 19.70 | 0.00 | - | - | 0 | 43.69% |
| NDX220218P11625000 | 2022-01-21 2:31PM EST | 11,625.00 | 23.10 | 27.60 | 31.30 | +10.00 | +76.34% | 3 | 11 | 47.22% |
| NDX220218P11650000 | 2022-01-21 2:31PM EST | 11,650.00 | 23.60 | 28.30 | 32.10 | +11.09 | +88.65% | 31 | 22 | 47.06% |
| NDX220218P11675000 | 2021-11-10 6:59AM EST | 11,675.00 | 176.50 | 37.90 | 41.40 | 0.00 | - | - | 1 | 49.17% |
| NDX220218P11700000 | 2022-01-21 2:31PM EST | 11,700.00 | 24.90 | 29.80 | 33.70 | +11.75 | +89.35% | 11 | 33 | 46.74% |
| NDX220218P11725000 | 2022-01-21 2:30PM EST | 11,725.00 | 25.90 | 30.70 | 34.30 | -45.83 | -63.89% | 1 | 11 | 46.52% |
| NDX220218P11750000 | 2021-12-20 10:10AM EST | 11,750.00 | 72.78 | 12.90 | 15.70 | 0.00 | - | 11 | 12 | 39.92% |
| NDX220218P11775000 | 2021-12-21 11:38AM EST | 11,775.00 | 47.90 | 32.30 | 36.30 | 0.00 | - | - | 2 | 46.27% |
| NDX220218P11825000 | 2022-01-05 3:03PM EST | 11,825.00 | 20.35 | 34.20 | 37.90 | 0.00 | - | 4 | 6 | 45.90% |
| NDX220218P11850000 | 2022-01-21 3:57PM EST | 11,850.00 | 33.10 | 35.10 | 38.90 | +20.68 | +166.51% | 2 | 23 | 45.76% |
| NDX220218P11875000 | 2021-11-15 2:31PM EST | 11,875.00 | 54.60 | 39.70 | 43.80 | 0.00 | - | - | 2 | 46.53% |
| NDX220218P11900000 | 2022-01-11 1:04PM EST | 11,900.00 | 13.19 | 37.00 | 40.90 | 0.00 | - | 1 | 3 | 45.45% |
| NDX220218P11950000 | 2022-01-11 11:53AM EST | 11,950.00 | 12.87 | 39.00 | 43.30 | 0.00 | - | 20 | 27 | 45.21% |
| NDX220218P11975000 | 2022-01-19 9:35AM EST | 11,975.00 | 15.69 | 40.20 | 44.20 | 0.00 | - | 1 | 7 | 45.02% |
| NDX220218P12000000 | 2022-01-21 4:08PM EST | 12,000.00 | 43.00 | 41.30 | 45.40 | +27.70 | +181.05% | 63 | 48 | 44.88% |
| NDX220218P12025000 | 2022-01-12 2:34PM EST | 12,025.00 | 12.10 | 42.30 | 46.80 | 0.00 | - | 1 | 2 | 44.79% |
| NDX220218P12075000 | 2022-01-21 11:47AM EST | 12,075.00 | 30.00 | 44.70 | 49.00 | -150.00 | -83.33% | 1 | 6 | 44.44% |
| NDX220218P12100000 | 2022-01-21 1:37PM EST | 12,100.00 | 37.80 | 46.00 | 50.40 | +19.28 | +104.10% | 15 | 15 | 44.32% |
| NDX220218P12150000 | 2022-01-03 2:00PM EST | 12,150.00 | 26.65 | 48.60 | 53.40 | +12.60 | +89.68% | 20 | 15 | 44.10% |
| NDX220218P12200000 | 2022-01-19 2:44PM EST | 12,200.00 | 19.00 | 51.40 | 56.30 | 0.00 | - | 2 | 2 | 43.83% |
| NDX220218P12225000 | 2021-11-23 10:27AM EST | 12,225.00 | 75.80 | 32.00 | 34.00 | 0.00 | - | 1 | 5 | 38.71% |
| NDX220218P12250000 | 2021-11-23 10:26AM EST | 12,250.00 | 76.20 | 32.50 | 34.50 | 0.00 | - | 1 | 1 | 38.45% |
| NDX220218P12275000 | 2021-10-28 11:29AM EST | 12,275.00 | 92.50 | 96.90 | 106.20 | 0.00 | - | 1 | 1 | 50.49% |
| NDX220218P12300000 | 2022-01-21 12:58PM EST | 12,300.00 | 41.74 | 57.60 | 62.40 | +13.24 | +46.46% | 14 | 75 | 43.27% |
| NDX220218P12325000 | 2021-12-23 12:17PM EST | 12,325.00 | 34.65 | 59.10 | 64.30 | 0.00 | - | 10 | 2 | 43.18% |
| NDX220218P12350000 | 2022-01-06 11:46AM EST | 12,350.00 | 33.04 | 39.80 | 42.30 | 0.00 | - | - | 0 | 38.63% |
| NDX220218P12375000 | 2021-12-23 12:17PM EST | 12,375.00 | 35.85 | 62.50 | 67.50 | 0.00 | - | 10 | 8 | 42.87% |
| NDX220218P12400000 | 2022-01-12 10:14AM EST | 12,400.00 | 49.15 | 64.30 | 69.80 | +28.85 | +142.12% | 1 | 56 | 42.81% |
| NDX220218P12425000 | 2021-11-15 12:33PM EST | 12,425.00 | 77.10 | 55.40 | 59.70 | 0.00 | - | 5 | 2 | 40.70% |
| NDX220218P12450000 | 2022-01-21 12:26PM EST | 12,450.00 | 44.83 | 68.00 | 73.20 | +25.41 | +130.84% | 10 | 0 | 42.50% |
| NDX220218P12475000 | 2022-01-10 10:00AM EST | 12,475.00 | 52.00 | 44.50 | 47.70 | 0.00 | - | 1 | 0 | 37.71% |
| NDX220218P12500000 | 2022-01-21 3:57PM EST | 12,500.00 | 72.50 | 72.00 | 77.80 | +33.95 | +88.07% | 20 | 208 | 42.33% |
| NDX220218P12550000 | 2022-01-12 1:20PM EST | 12,550.00 | 17.67 | 76.20 | 81.60 | 0.00 | - | 4 | 4 | 42.02% |
| NDX220218P12600000 | 2022-01-21 9:36AM EST | 12,600.00 | 75.00 | 80.50 | 86.20 | +51.00 | +212.50% | 3 | 49 | 41.79% |
| NDX220218P12650000 | 2022-01-21 12:10PM EST | 12,650.00 | 54.79 | 85.20 | 91.20 | +36.19 | +194.57% | 37 | 12 | 41.58% |
| NDX220218P12675000 | 2022-01-21 3:54PM EST | 12,675.00 | 90.70 | 87.60 | 93.70 | +7.00 | +8.36% | 1 | 1 | 41.47% |
| NDX220218P12700000 | 2022-01-21 3:54PM EST | 12,700.00 | 93.20 | 90.10 | 96.10 | +55.20 | +145.26% | 38 | 5 | 41.33% |
| NDX220218P12725000 | 2022-01-12 9:32AM EST | 12,725.00 | 18.65 | 92.70 | 98.70 | 0.00 | - | 1 | 3 | 41.21% |
| NDX220218P12750000 | 2022-01-12 9:32AM EST | 12,750.00 | 19.10 | 95.30 | 101.70 | 0.00 | - | 1 | 8 | 41.14% |
| NDX220218P12775000 | 2022-01-20 12:47PM EST | 12,775.00 | 27.30 | 98.00 | 104.20 | 0.00 | - | 5 | 11 | 40.99% |
| NDX220218P12800000 | 2022-01-21 12:03PM EST | 12,800.00 | 62.32 | 100.80 | 107.60 | +22.32 | +55.80% | 52 | 8 | 40.94% |
| NDX220218P12850000 | 2022-01-21 12:03PM EST | 12,850.00 | 65.62 | 106.60 | 113.60 | +23.57 | +56.05% | 42 | 13 | 40.73% |
| NDX220218P12875000 | 2022-01-06 11:00AM EST | 12,875.00 | 44.70 | 109.60 | 116.70 | 0.00 | - | - | 1 | 40.62% |
| NDX220218P12900000 | 2022-01-21 3:16PM EST | 12,900.00 | 105.73 | 112.70 | 119.30 | +63.25 | +148.89% | 3 | 27 | 40.45% |
| NDX220218P12925000 | 2021-12-22 11:50AM EST | 12,925.00 | 66.85 | 115.90 | 122.60 | 0.00 | - | 1 | 1 | 40.34% |
| NDX220218P12950000 | 2022-01-18 1:48PM EST | 12,950.00 | 47.35 | 119.10 | 125.90 | 0.00 | - | 3 | 11 | 40.23% |
| NDX220218P12975000 | 2022-01-21 12:09PM EST | 12,975.00 | 75.40 | 122.40 | 129.30 | +10.50 | +16.18% | 2 | 42 | 40.12% |
| NDX220218P13000000 | 2022-01-21 3:16PM EST | 13,000.00 | 117.77 | 125.80 | 133.30 | +49.27 | +71.93% | 12 | 112 | 40.07% |
| NDX220218P13025000 | 2022-01-18 10:39AM EST | 13,025.00 | 47.55 | 129.30 | 136.40 | 0.00 | - | 1 | 2 | 39.91% |
| NDX220218P13050000 | 2022-01-21 2:36PM EST | 13,050.00 | 112.30 | 132.80 | 140.60 | +80.20 | +249.84% | 1 | 15 | 39.86% |
| NDX220218P13075000 | 2022-01-19 11:16AM EST | 13,075.00 | 56.47 | 136.50 | 144.30 | 0.00 | - | 1 | 10 | 39.75% |
| NDX220218P13100000 | 2022-01-21 2:36PM EST | 13,100.00 | 115.50 | 140.60 | 147.80 | +72.10 | +166.13% | 2 | 6 | 39.61% |
| NDX220218P13125000 | 2022-01-21 3:09PM EST | 13,125.00 | 136.45 | 144.00 | 152.00 | +81.85 | +149.91% | 1 | 3 | 39.53% |
| NDX220218P13150000 | 2022-01-21 3:06PM EST | 13,150.00 | 135.90 | 147.90 | 155.50 | +87.02 | +178.03% | 5 | 12 | 39.37% |
| NDX220218P13175000 | 2022-01-21 3:06PM EST | 13,175.00 | 143.90 | 152.50 | 159.50 | +55.90 | +63.52% | 5 | 12 | 39.25% |
| NDX220218P13200000 | 2022-01-21 3:50PM EST | 13,200.00 | 146.00 | 156.60 | 163.70 | +97.90 | +203.53% | 48 | 331 | 39.14% |
| NDX220218P13225000 | 2022-01-07 10:12AM EST | 13,225.00 | 59.43 | 160.80 | 168.00 | 0.00 | - | 2 | 3 | 39.04% |
| NDX220218P13250000 | 2022-01-21 3:29PM EST | 13,250.00 | 162.46 | 164.40 | 172.90 | +95.18 | +141.47% | 28 | 26 | 38.97% |
| NDX220218P13275000 | 2022-01-21 12:46PM EST | 13,275.00 | 119.35 | 168.80 | 177.40 | +10.95 | +10.10% | 1 | 4 | 38.87% |
| NDX220218P13300000 | 2022-01-21 3:10PM EST | 13,300.00 | 163.40 | 173.30 | 181.50 | +108.84 | +199.49% | 2 | 329 | 38.71% |
| NDX220218P13325000 | 2022-01-18 11:24AM EST | 13,325.00 | 65.60 | 177.90 | 186.70 | 0.00 | - | 1 | 6 | 38.65% |
| NDX220218P13350000 | 2021-12-17 11:26AM EST | 13,350.00 | 126.69 | 68.60 | 71.90 | 0.00 | - | 15 | 17 | 26.69% |
| NDX220218P13375000 | 2022-01-18 11:24AM EST | 13,375.00 | 69.20 | 188.10 | 195.80 | 0.00 | - | 1 | 3 | 38.38% |
| NDX220218P13400000 | 2022-01-21 3:34PM EST | 13,400.00 | 178.70 | 193.00 | 200.80 | +115.10 | +180.97% | 5 | 54 | 38.27% |
| NDX220218P13425000 | 2022-01-18 2:51PM EST | 13,425.00 | 66.55 | 198.00 | 205.90 | 0.00 | - | 6 | 7 | 38.16% |
| NDX220218P13450000 | 2022-01-18 2:22PM EST | 13,450.00 | 76.05 | 202.40 | 211.20 | 0.00 | - | 1 | 19 | 38.06% |
| NDX220218P13475000 | 2022-01-20 3:26PM EST | 13,475.00 | 93.80 | 207.60 | 217.10 | 0.00 | - | 1 | 31 | 38.00% |
| NDX220218P13500000 | 2022-01-21 3:57PM EST | 13,500.00 | 207.05 | 212.90 | 222.50 | +90.00 | +76.89% | 39 | 953 | 37.88% |
| NDX220218P13525000 | 2022-01-21 3:28PM EST | 13,525.00 | 215.80 | 218.30 | 228.00 | +173.00 | +404.21% | 3 | 16 | 37.77% |
| NDX220218P13550000 | 2022-01-21 12:15PM EST | 13,550.00 | 154.15 | 224.60 | 232.90 | +108.25 | +235.84% | 3 | 11 | 37.60% |
| NDX220218P13575000 | 2022-01-21 10:00AM EST | 13,575.00 | 167.65 | 229.50 | 239.40 | +116.85 | +230.02% | 1 | 18 | 37.54% |
| NDX220218P13600000 | 2022-01-21 3:59PM EST | 13,600.00 | 224.55 | 236.00 | 244.60 | +93.70 | +71.61% | 18 | 366 | 37.38% |
| NDX220218P13625000 | 2022-01-18 11:24AM EST | 13,625.00 | 90.50 | 241.10 | 251.30 | 0.00 | - | 1 | 6 | 37.32% |
| NDX220218P13650000 | 2022-01-21 12:15PM EST | 13,650.00 | 171.65 | 247.90 | 256.60 | +78.00 | +83.29% | 3 | 6 | 37.14% |
| NDX220218P13675000 | 2022-01-18 3:16PM EST | 13,675.00 | 91.65 | 254.00 | 262.80 | 0.00 | - | 2 | 90 | 37.02% |
| NDX220218P13700000 | 2022-01-21 3:57PM EST | 13,700.00 | 253.04 | 260.20 | 269.20 | +156.24 | +161.40% | 4 | 98 | 36.91% |
| NDX220218P13725000 | 2022-01-03 2:53PM EST | 13,725.00 | 42.35 | 265.80 | 276.30 | 0.00 | - | 7 | 11 | 36.84% |
| NDX220218P13750000 | 2022-01-21 3:57PM EST | 13,750.00 | 276.25 | 273.10 | 282.20 | +188.45 | +214.64% | 32 | 78 | 36.67% |
| NDX220218P13775000 | 2022-01-20 1:00PM EST | 13,775.00 | 89.60 | 278.90 | 289.80 | 0.00 | - | 3 | 5 | 36.62% |
| NDX220218P13800000 | 2022-01-21 3:40PM EST | 13,800.00 | 260.55 | 286.50 | 295.80 | +150.24 | +136.20% | 6 | 94 | 36.44% |
| NDX220218P13825000 | 2022-01-18 11:24AM EST | 13,825.00 | 103.60 | 292.50 | 303.50 | 0.00 | - | 8 | 27 | 36.37% |
| NDX220218P13850000 | 2022-01-19 9:57AM EST | 13,850.00 | 231.69 | 299.50 | 310.50 | +135.09 | +139.84% | 1 | 62 | 36.24% |
| NDX220218P13875000 | 2022-01-18 11:50AM EST | 13,875.00 | 237.75 | 306.60 | 317.90 | +128.25 | +117.12% | 1 | 6 | 36.13% |
| NDX220218P13900000 | 2022-01-21 1:23PM EST | 13,900.00 | 251.50 | 314.70 | 324.50 | +101.50 | +67.67% | 5 | 19 | 35.96% |
| NDX220218P13925000 | 2022-01-21 10:50AM EST | 13,925.00 | 211.50 | 321.30 | 332.70 | +112.32 | +113.25% | 1 | 11 | 35.88% |
| NDX220218P13950000 | 2022-01-21 3:50PM EST | 13,950.00 | 322.95 | 328.80 | 340.50 | +223.75 | +225.55% | 5 | 21 | 35.77% |
| NDX220218P13975000 | 2022-01-19 3:50PM EST | 13,975.00 | 133.30 | 336.50 | 348.20 | 0.00 | - | 1 | 56 | 35.64% |
| NDX220218P14000000 | 2022-01-21 3:59PM EST | 14,000.00 | 349.40 | 345.10 | 355.30 | +130.30 | +59.47% | 161 | 163 | 35.46% |
| NDX220218P14025000 | 2022-01-21 3:21PM EST | 14,025.00 | 332.39 | 352.20 | 363.80 | +221.00 | +198.40% | 4 | 10 | 35.36% |
| NDX220218P14050000 | 2022-01-21 3:51PM EST | 14,050.00 | 347.30 | 360.20 | 372.20 | +198.00 | +132.62% | 21 | 31 | 35.25% |
| NDX220218P14075000 | 2022-01-05 2:05PM EST | 14,075.00 | 149.30 | 369.40 | 379.80 | 0.00 | - | 1 | 2 | 35.07% |
| NDX220218P14100000 | 2022-01-21 3:59PM EST | 14,100.00 | 382.50 | 376.80 | 389.20 | +235.80 | +160.74% | 8 | 50 | 35.00% |
| NDX220218P14125000 | 2022-01-21 3:21PM EST | 14,125.00 | 364.50 | 386.30 | 396.90 | +184.50 | +102.50% | 6 | 5 | 34.81% |
| NDX220218P14150000 | 2022-01-21 3:51PM EST | 14,150.00 | 380.80 | 394.00 | 406.50 | +253.70 | +199.61% | 2 | 11 | 34.73% |
| NDX220218P14175000 | 2022-01-21 12:06PM EST | 14,175.00 | 264.60 | 402.90 | 415.50 | +122.15 | +85.75% | 1 | 20 | 34.61% |
| NDX220218P14200000 | 2022-01-21 3:00PM EST | 14,200.00 | 369.70 | 411.90 | 424.60 | +197.57 | +114.78% | 162 | 126 | 34.47% |
| NDX220218P14225000 | 2022-01-21 1:49PM EST | 14,225.00 | 332.01 | 421.10 | 433.90 | +155.64 | +88.25% | 1 | 30 | 34.34% |
| NDX220218P14250000 | 2022-01-21 3:40PM EST | 14,250.00 | 403.08 | 430.40 | 443.40 | +133.68 | +49.62% | 11 | 34 | 34.22% |
| NDX220218P14275000 | 2022-01-21 3:56PM EST | 14,275.00 | 450.90 | 439.90 | 453.10 | +181.70 | +67.50% | 13 | 608 | 34.09% |
| NDX220218P14300000 | 2022-01-21 4:03PM EST | 14,300.00 | 448.60 | 450.60 | 462.10 | +291.80 | +186.10% | 182 | 152 | 33.91% |
| NDX220218P14325000 | 2022-01-21 10:12AM EST | 14,325.00 | 383.60 | 459.50 | 473.10 | +292.07 | +319.10% | 6 | 9 | 33.84% |
| NDX220218P14350000 | 2022-01-21 3:46PM EST | 14,350.00 | 452.40 | 469.50 | 483.30 | +143.30 | +46.36% | 15 | 19 | 33.71% |
| NDX220218P14375000 | 2022-01-21 2:59PM EST | 14,375.00 | 434.20 | 479.70 | 493.60 | +264.15 | +155.34% | 14 | 61 | 33.58% |
| NDX220218P14400000 | 2022-01-21 3:46PM EST | 14,400.00 | 492.60 | 490.10 | 504.10 | +168.50 | +51.99% | 36 | 125 | 33.45% |
| NDX220218P14425000 | 2022-01-21 3:17PM EST | 14,425.00 | 458.80 | 501.40 | 514.70 | +240.19 | +109.87% | 20 | 15 | 33.31% |
| NDX220218P14450000 | 2022-01-21 3:37PM EST | 14,450.00 | 513.60 | 511.20 | 525.60 | +287.80 | +127.46% | 16 | 10 | 33.18% |
| NDX220218P14475000 | 2022-01-21 3:46PM EST | 14,475.00 | 497.91 | 522.00 | 536.60 | +229.01 | +85.17% | 12 | 34 | 33.04% |
| NDX220218P14500000 | 2022-01-21 3:43PM EST | 14,500.00 | 476.22 | 533.00 | 547.80 | +176.22 | +58.74% | 260 | 202 | 32.91% |
| NDX220218P14525000 | 2022-01-21 3:59PM EST | 14,525.00 | 524.85 | 544.10 | 559.20 | +180.85 | +52.57% | 2 | 11 | 32.77% |
| NDX220218P14550000 | 2022-01-21 10:07AM EST | 14,550.00 | 446.20 | 555.40 | 570.70 | +223.00 | +99.91% | 1 | 20 | 32.63% |
| NDX220218P14575000 | 2022-01-21 12:18PM EST | 14,575.00 | 441.60 | 566.90 | 582.50 | +220.50 | +99.73% | 6 | 12 | 32.50% |
| NDX220218P14600000 | 2022-01-21 2:48PM EST | 14,600.00 | 495.00 | 578.60 | 594.40 | +97.20 | +24.43% | 16 | 25 | 32.36% |
| NDX220218P14625000 | 2022-01-21 2:14PM EST | 14,625.00 | 487.90 | 589.60 | 607.40 | +260.88 | +114.91% | 9 | 31 | 32.28% |
| NDX220218P14650000 | 2022-01-21 3:16PM EST | 14,650.00 | 572.92 | 601.80 | 619.80 | +208.02 | +57.01% | 12 | 42 | 32.14% |
| NDX220218P14675000 | 2022-01-21 3:24PM EST | 14,675.00 | 589.50 | 614.10 | 632.20 | +159.50 | +37.09% | 7 | 23 | 31.99% |
| NDX220218P14700000 | 2022-01-21 12:45PM EST | 14,700.00 | 498.70 | 626.60 | 644.90 | +87.38 | +21.24% | 8 | 113 | 31.85% |
| NDX220218P14725000 | 2022-01-20 10:29AM EST | 14,725.00 | 251.55 | 639.40 | 657.90 | 0.00 | - | 1 | 48 | 31.72% |
| NDX220218P14750000 | 2022-01-21 3:56PM EST | 14,750.00 | 659.50 | 652.40 | 671.00 | +313.05 | +90.36% | 106 | 419 | 31.58% |
| NDX220218P14775000 | 2022-01-21 3:24PM EST | 14,775.00 | 639.47 | 665.50 | 684.30 | +354.97 | +124.77% | 12 | 9 | 31.44% |
| NDX220218P14800000 | 2022-01-21 11:34AM EST | 14,800.00 | 620.45 | 678.90 | 697.80 | +153.90 | +32.99% | 44 | 47 | 31.30% |
| NDX220218P14825000 | 2022-01-21 11:34AM EST | 14,825.00 | 460.80 | 692.40 | 711.60 | +66.10 | +16.75% | 7 | 22 | 31.16% |
| NDX220218P14850000 | 2022-01-21 10:14AM EST | 14,850.00 | 645.85 | 706.30 | 725.50 | +199.76 | +44.78% | 2 | 23 | 31.02% |
| NDX220218P14875000 | 2022-01-21 3:47PM EST | 14,875.00 | 682.55 | 720.30 | 739.80 | +352.15 | +106.58% | 1 | 27 | 30.89% |
| NDX220218P14900000 | 2022-01-21 3:16PM EST | 14,900.00 | 701.52 | 734.60 | 754.20 | +191.79 | +37.63% | 6 | 28 | 30.75% |
| NDX220218P14925000 | 2022-01-21 3:47PM EST | 14,925.00 | 710.15 | 749.10 | 768.90 | +337.85 | +90.75% | 3 | 33 | 30.62% |
| NDX220218P14950000 | 2022-01-21 12:43PM EST | 14,950.00 | 617.63 | 763.90 | 783.80 | +129.63 | +26.56% | 6 | 22 | 30.48% |
| NDX220218P14975000 | 2022-01-21 11:23AM EST | 14,975.00 | 511.10 | 778.90 | 799.00 | +188.10 | +58.24% | 5 | 27 | 30.36% |
| NDX220218P15000000 | 2022-01-21 3:43PM EST | 15,000.00 | 717.11 | 794.10 | 814.40 | +232.11 | +47.86% | 292 | 966 | 30.23% |
| NDX220218P15025000 | 2022-01-20 3:23PM EST | 15,025.00 | 452.70 | 809.50 | 830.00 | 0.00 | - | 2 | 13 | 30.10% |
| NDX220218P15050000 | 2022-01-21 11:30AM EST | 15,050.00 | 557.25 | 825.20 | 845.90 | +32.55 | +6.20% | 3 | 52 | 29.98% |
| NDX220218P15075000 | 2022-01-21 12:25PM EST | 15,075.00 | 660.02 | 841.10 | 862.00 | +266.62 | +67.77% | 3 | 21 | 29.86% |
| NDX220218P15100000 | 2022-01-21 2:46PM EST | 15,100.00 | 738.00 | 858.10 | 878.30 | +270.25 | +57.78% | 3 | 41 | 29.73% |
| NDX220218P15125000 | 2022-01-19 3:54PM EST | 15,125.00 | 380.30 | 873.70 | 895.00 | 0.00 | - | 1 | 18 | 29.62% |
| NDX220218P15150000 | 2022-01-21 3:49PM EST | 15,150.00 | 846.48 | 891.30 | 911.90 | +395.83 | +87.84% | 6 | 61 | 29.51% |
| NDX220218P15175000 | 2022-01-21 3:49PM EST | 15,175.00 | 862.73 | 908.30 | 929.10 | +414.33 | +92.40% | 6 | 63 | 29.41% |
| NDX220218P15200000 | 2022-01-21 10:21AM EST | 15,200.00 | 842.55 | 925.50 | 946.50 | +174.85 | +26.19% | 9 | 134 | 29.31% |
| NDX220218P15225000 | 2022-01-21 3:44PM EST | 15,225.00 | 865.05 | 943.00 | 964.10 | +445.52 | +106.20% | 10 | 66 | 29.21% |
| NDX220218P15250000 | 2022-01-21 3:56PM EST | 15,250.00 | 971.10 | 960.70 | 982.00 | +503.90 | +107.86% | 76 | 117 | 29.11% |
| NDX220218P15275000 | 2022-01-20 12:49PM EST | 15,275.00 | 428.70 | 978.60 | 1,000.20 | 0.00 | - | 14 | 31 | 29.03% |
| NDX220218P15300000 | 2022-01-21 12:26PM EST | 15,300.00 | 799.96 | 996.90 | 1,018.60 | +103.11 | +14.80% | 2 | 173 | 28.95% |
| NDX220218P15325000 | 2022-01-20 12:07PM EST | 15,325.00 | 447.75 | 1,015.30 | 1,037.20 | 0.00 | - | 10 | 22 | 28.86% |
| NDX220218P15350000 | 2022-01-20 1:00PM EST | 15,350.00 | 480.75 | 1,034.10 | 1,056.10 | 0.00 | - | 12 | 34 | 28.79% |
| NDX220218P15375000 | 2022-01-19 2:38PM EST | 15,375.00 | 474.10 | 1,053.00 | 1,075.30 | 0.00 | - | 1 | 13 | 28.73% |
| NDX220218P15400000 | 2022-01-21 1:19PM EST | 15,400.00 | 893.90 | 1,072.20 | 1,094.60 | +135.55 | +17.87% | 12 | 29 | 28.66% |
| NDX220218P15425000 | 2022-01-21 12:21PM EST | 15,425.00 | 921.00 | 1,091.60 | 1,114.20 | +353.45 | +62.28% | 2 | 11 | 28.60% |
| NDX220218P15450000 | 2022-01-21 10:54AM EST | 15,450.00 | 841.20 | 1,111.20 | 1,134.00 | +313.45 | +59.39% | 1 | 14 | 28.55% |
| NDX220218P15475000 | 2022-01-20 2:41PM EST | 15,475.00 | 616.60 | 1,131.10 | 1,154.00 | 0.00 | - | 2 | 122 | 28.50% |
| NDX220218P15500000 | 2022-01-21 12:21PM EST | 15,500.00 | 976.80 | 1,151.30 | 1,174.40 | +235.99 | +31.86% | 12 | 238 | 28.47% |
| NDX220218P15525000 | 2022-01-21 9:39AM EST | 15,525.00 | 886.00 | 1,171.60 | 1,194.90 | +465.25 | +110.58% | 1 | 122 | 28.44% |
| NDX220218P15550000 | 2022-01-20 3:47PM EST | 15,550.00 | 798.76 | 1,192.20 | 1,215.60 | 0.00 | - | 2 | 21 | 28.42% |
| NDX220218P15575000 | 2022-01-20 3:56PM EST | 15,575.00 | 877.29 | 1,213.00 | 1,236.50 | 0.00 | - | 5 | 25 | 28.40% |
| NDX220218P15600000 | 2022-01-20 4:14PM EST | 15,600.00 | 929.95 | 1,233.90 | 1,257.60 | 0.00 | - | 4 | 78 | 28.39% |
| NDX220218P15625000 | 2022-01-18 3:43PM EST | 15,625.00 | 678.40 | 1,255.10 | 1,278.90 | 0.00 | - | 3 | 17 | 28.39% |
| NDX220218P15650000 | 2022-01-18 2:49PM EST | 15,650.00 | 620.15 | 1,276.50 | 1,300.40 | 0.00 | - | 3 | 32 | 28.39% |
| NDX220218P15675000 | 2022-01-20 3:56PM EST | 15,675.00 | 951.56 | 1,298.00 | 1,322.10 | 0.00 | - | 5 | 26 | 28.40% |
| NDX220218P15700000 | 2022-01-21 11:47AM EST | 15,700.00 | 1,090.85 | 1,319.70 | 1,343.90 | +87.17 | +8.69% | 7 | 85 | 28.42% |
| NDX220218P15725000 | 2022-01-21 11:47AM EST | 15,725.00 | 1,111.30 | 1,341.70 | 1,366.00 | +456.20 | +69.64% | 7 | 29 | 28.45% |
| NDX220218P15750000 | 2022-01-21 10:06AM EST | 15,750.00 | 1,181.64 | 1,363.80 | 1,388.20 | +443.26 | +60.03% | 1 | 90 | 28.49% |
| NDX220218P15775000 | 2022-01-18 12:16PM EST | 15,775.00 | 698.77 | 1,386.10 | 1,410.50 | 0.00 | - | 4 | 22 | 28.53% |
| NDX220218P15800000 | 2022-01-21 10:05AM EST | 15,800.00 | 1,219.95 | 1,408.50 | 1,433.00 | +446.17 | +57.66% | 6 | 66 | 28.58% |
| NDX220218P15825000 | 2022-01-10 3:58PM EST | 15,825.00 | 563.60 | 1,431.00 | 1,455.70 | 0.00 | - | 1 | 19 | 28.64% |
| NDX220218P15850000 | 2022-01-14 3:34PM EST | 15,850.00 | 558.05 | 1,453.70 | 1,478.40 | 0.00 | - | 3 | 12 | 28.70% |
| NDX220218P15875000 | 2022-01-12 2:03PM EST | 15,875.00 | 429.80 | 1,476.50 | 1,501.30 | 0.00 | - | 2 | 16 | 28.77% |
| NDX220218P15900000 | 2022-01-21 3:54PM EST | 15,900.00 | 1,500.00 | 1,499.40 | 1,524.30 | +600.00 | +66.67% | 1 | 33 | 28.85% |
| NDX220218P15925000 | 2022-01-14 10:42AM EST | 15,925.00 | 1,142.84 | 1,522.50 | 1,547.50 | 0.00 | - | 1 | 11 | 28.94% |
| NDX220218P15950000 | 2022-01-18 4:00PM EST | 15,950.00 | 888.20 | 1,545.60 | 1,570.70 | 0.00 | - | 1 | 45 | 29.03% |
| NDX220218P15975000 | 2022-01-20 12:22PM EST | 15,975.00 | 821.09 | 1,568.90 | 1,594.00 | 0.00 | - | 2 | 7 | 29.12% |
| NDX220218P16000000 | 2022-01-20 3:18PM EST | 16,000.00 | 1,374.15 | 1,592.30 | 1,617.40 | +322.95 | +30.72% | 1 | 115 | 29.22% |
| NDX220218P16025000 | 2022-01-12 10:33AM EST | 16,025.00 | 1,052.90 | 1,615.80 | 1,641.00 | 0.00 | - | 5 | 15 | 29.35% |
| NDX220218P16050000 | 2022-01-19 12:59PM EST | 16,050.00 | 852.00 | 1,639.30 | 1,664.60 | 0.00 | - | 3 | 15 | 29.46% |
| NDX220218P16075000 | 2022-01-20 12:47PM EST | 16,075.00 | 885.20 | 1,663.00 | 1,688.30 | 0.00 | - | 2 | 36 | 29.58% |
| NDX220218P16100000 | 2022-01-20 12:47PM EST | 16,100.00 | 904.63 | 1,686.60 | 1,712.00 | 0.00 | - | 4 | 60 | 29.70% |
| NDX220218P16125000 | 2022-01-20 10:41AM EST | 16,125.00 | 909.05 | 1,710.40 | 1,735.80 | 0.00 | - | 1 | 5 | 29.83% |
| NDX220218P16150000 | 2022-01-21 1:45PM EST | 16,150.00 | 1,524.35 | 1,734.20 | 1,759.60 | +507.67 | +49.93% | 1 | 19 | 29.95% |
| NDX220218P16175000 | 2022-01-20 10:35AM EST | 16,175.00 | 945.15 | 1,758.10 | 1,783.60 | 0.00 | - | 2 | 10 | 30.10% |
| NDX220218P16200000 | 2022-01-21 1:45PM EST | 16,200.00 | 1,570.95 | 1,782.10 | 1,807.60 | +601.98 | +62.13% | 1 | 93 | 30.24% |
| NDX220218P16225000 | 2022-01-12 3:52PM EST | 16,225.00 | 566.70 | 1,806.10 | 1,831.60 | 0.00 | - | 2 | 10 | 30.37% |
| NDX220218P16250000 | 2022-01-21 2:35PM EST | 16,250.00 | 1,724.69 | 1,830.10 | 1,855.70 | +718.14 | +71.35% | 41 | 72 | 30.52% |
| NDX220218P16275000 | 2022-01-05 12:39PM EST | 16,275.00 | 551.70 | 1,854.20 | 1,879.80 | 0.00 | - | 1 | 15 | 30.67% |
| NDX220218P16300000 | 2022-01-21 3:44PM EST | 16,300.00 | 1,825.45 | 1,878.30 | 1,903.90 | +653.45 | +55.76% | 117 | 63 | 30.81% |
| NDX220218P16325000 | 2022-01-21 1:40PM EST | 16,325.00 | 1,694.56 | 1,902.50 | 1,928.10 | +1,158.83 | +216.31% | 2 | 15 | 30.96% |
| NDX220218P16350000 | 2022-01-21 3:44PM EST | 16,350.00 | 1,873.45 | 1,926.80 | 1,952.40 | +800.85 | +74.66% | 64 | 5 | 31.13% |
| NDX220218P16375000 | 2022-01-21 1:56PM EST | 16,375.00 | 1,748.80 | 1,951.00 | 1,976.60 | +1,318.60 | +306.51% | 3 | 7 | 31.27% |
| NDX220218P16400000 | 2022-01-21 1:40PM EST | 16,400.00 | 1,766.07 | 1,975.30 | 2,001.00 | +660.53 | +59.75% | 2 | 31 | 31.45% |
| NDX220218P16425000 | 2022-01-03 12:53PM EST | 16,425.00 | 441.00 | 1,999.70 | 2,025.30 | 0.00 | - | 4 | 7 | 31.61% |
| NDX220218P16450000 | 2022-01-06 11:01AM EST | 16,450.00 | 803.20 | 2,024.00 | 2,049.70 | 0.00 | - | 2 | 32 | 31.78% |
| NDX220218P16475000 | 2022-01-07 9:42AM EST | 16,475.00 | 865.02 | 2,048.40 | 2,074.20 | 0.00 | - | 1 | 12 | 31.97% |
| NDX220218P16500000 | 2022-01-20 2:58PM EST | 16,500.00 | 1,430.00 | 2,072.80 | 2,098.60 | 0.00 | - | 3 | 24 | 32.13% |
| NDX220218P16525000 | 2022-01-04 9:57AM EST | 16,525.00 | 459.00 | 2,097.30 | 2,123.10 | 0.00 | - | 3 | 11 | 32.31% |
| NDX220218P16550000 | 2022-01-19 9:57AM EST | 16,550.00 | 1,233.30 | 2,121.80 | 2,147.50 | 0.00 | - | 1 | 15 | 32.47% |
| NDX220218P16575000 | 2021-12-28 10:06AM EST | 16,575.00 | 518.10 | 2,146.30 | 2,172.10 | 0.00 | - | 2 | 5 | 32.67% |
| NDX220218P16600000 | 2022-01-06 10:02AM EST | 16,600.00 | 1,131.38 | 2,170.80 | 2,196.60 | 0.00 | - | 1 | 2 | 32.84% |
| NDX220218P16625000 | 2022-01-18 12:06AM EST | 16,625.00 | 1,076.47 | 2,195.40 | 2,221.20 | 0.00 | - | - | 1 | 33.03% |
| NDX220218P16650000 | 2022-01-13 2:25PM EST | 16,650.00 | 1,061.60 | 2,220.00 | 2,245.80 | 0.00 | - | 1 | 4 | 33.22% |
| NDX220218P16675000 | 2021-12-27 11:07AM EST | 16,675.00 | 1,196.23 | 2,244.60 | 2,270.40 | 0.00 | - | 1 | 6 | 33.41% |
| NDX220218P16700000 | 2022-01-14 1:31PM EST | 16,700.00 | 1,297.37 | 2,269.20 | 2,295.00 | 0.00 | - | 7 | 11 | 33.59% |
| NDX220218P16725000 | 2021-12-31 3:43PM EST | 16,725.00 | 625.80 | 2,293.80 | 2,319.60 | 0.00 | - | 1 | 0 | 33.77% |
| NDX220218P16750000 | 2021-12-29 11:56AM EST | 16,750.00 | 632.64 | 2,318.50 | 2,344.20 | 0.00 | - | 1 | 1 | 33.95% |
| NDX220218P16775000 | 2021-12-03 10:20AM EST | 16,775.00 | 1,272.40 | 663.60 | 679.30 | 0.00 | - | 6 | 4 | 0.00% |
| NDX220218P16800000 | 2022-01-20 3:25PM EST | 16,800.00 | 1,837.36 | 2,367.80 | 2,393.60 | 0.00 | - | 2 | 5 | 34.35% |
| NDX220218P16825000 | 2021-12-27 9:33AM EST | 16,825.00 | 710.00 | 2,392.50 | 2,418.30 | 0.00 | - | 5 | 7 | 34.55% |
| NDX220218P16850000 | 2022-01-20 3:25PM EST | 16,850.00 | 1,886.63 | 2,417.30 | 2,443.10 | 0.00 | - | 2 | 2 | 34.76% |
| NDX220218P16875000 | 2021-12-21 3:15PM EST | 16,875.00 | 1,093.32 | 2,442.00 | 2,467.80 | 0.00 | - | 2 | 3 | 34.95% |
| NDX220218P16900000 | 2021-12-28 11:36AM EST | 16,900.00 | 687.55 | 2,466.70 | 2,492.50 | 0.00 | - | 1 | 1 | 35.15% |
| NDX220218P16950000 | 2021-12-20 2:08PM EST | 16,950.00 | 1,464.67 | 2,516.30 | 2,542.10 | 0.00 | - | 3 | 3 | 35.57% |
| NDX220218P16975000 | 2021-11-30 10:26AM EST | 16,975.00 | 964.90 | 731.00 | 746.20 | 0.00 | - | - | 1 | 0.00% |
| NDX220218P17000000 | 2022-01-18 11:25AM EST | 17,000.00 | 1,725.00 | 2,565.80 | 2,591.70 | 0.00 | - | 1 | 23 | 35.98% |
| NDX220218P17050000 | 2021-12-14 3:13PM EST | 17,050.00 | 1,298.70 | 1,461.00 | 1,478.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220218P17100000 | 2022-01-20 3:25PM EST | 17,100.00 | 2,133.10 | 2,665.10 | 2,690.90 | 0.00 | - | 2 | 44 | 36.80% |
| NDX220218P17150000 | 2022-01-20 3:25PM EST | 17,150.00 | 2,182.87 | 2,713.50 | 2,740.60 | 0.00 | - | 2 | 44 | 37.23% |
| NDX220218P17525000 | 2022-01-19 3:59PM EST | 17,525.00 | 2,489.20 | 2,839.50 | 2,866.30 | 0.00 | - | - | - | 0.00% |
| NDX220218P17600000 | 2022-01-18 12:06AM EST | 17,600.00 | 2,058.42 | 3,161.60 | 3,188.70 | 0.00 | - | - | 17 | 41.08% |
| NDX220218P18075000 | 2021-12-31 9:59AM EST | 18,075.00 | 1,703.42 | 3,635.60 | 3,662.70 | 0.00 | - | 4 | 4 | 45.14% |
| NDX220218P18100000 | 2021-12-31 9:59AM EST | 18,100.00 | 1,727.42 | 3,660.60 | 3,687.60 | 0.00 | - | 4 | 4 | 45.33% |
| NDX220218P19175000 | 2022-01-18 3:54PM EST | 19,175.00 | 3,988.33 | 4,480.10 | 4,506.70 | 0.00 | - | - | 0 | 0.00% |
| NDX220218P19500000 | 2022-01-18 3:54PM EST | 19,500.00 | 4,315.01 | 4,809.30 | 4,834.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
