New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,355.07-134.52 (-0.87%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220318C070000002021-08-25 5:29PM EDT7,000.006,691.128,305.508,326.500.00-10150.00%
NDX220318C071000002021-08-25 5:29PM EDT7,100.006,651.508,206.708,227.700.00-9330.00%
NDX220318C072000002021-08-25 5:29PM EDT7,200.005,541.008,108.008,128.900.00--30.00%
NDX220318C073000002021-08-25 5:29PM EDT7,300.005,736.008,009.208,030.100.00-230.00%
NDX220318C074000002021-08-25 5:29PM EDT7,400.005,442.157,910.507,931.400.00-470.00%
NDX220318C075000002021-08-25 5:29PM EDT7,500.005,524.007,811.907,832.700.00-150.00%
NDX220318C077000002021-08-25 5:29PM EDT7,700.007,035.707,614.907,635.600.00-100.00%
NDX220318C079000002021-08-19 3:50PM EDT7,900.007,056.207,393.507,443.200.00--10.00%
NDX220318C080000002021-08-25 5:29PM EDT8,000.004,888.007,319.707,340.400.00-110.00%
NDX220318C081000002021-08-25 5:29PM EDT8,100.005,672.907,221.507,242.100.00-230.00%
NDX220318C082000002021-08-25 5:29PM EDT8,200.005,672.007,123.407,143.900.00--10.00%
NDX220318C083000002021-08-25 5:29PM EDT8,300.005,582.007,025.307,045.800.00--10.00%
NDX220318C085000002021-08-25 5:29PM EDT8,500.005,360.506,829.406,849.900.00--30.00%
NDX220318C086000002021-08-25 5:29PM EDT8,600.005,272.506,731.606,752.000.00--30.00%
NDX220318C087000002021-08-25 5:29PM EDT8,700.004,147.006,633.906,654.300.00--10.00%
NDX220318C091000002021-08-25 5:29PM EDT9,100.004,257.006,244.206,264.400.00-1135.44%
NDX220318C094000002021-08-25 5:29PM EDT9,400.003,954.005,953.205,973.200.00-1136.73%
NDX220318C096000002021-08-25 5:29PM EDT9,600.003,463.005,759.905,779.700.00--137.05%
NDX220318C099000002021-08-25 5:29PM EDT9,900.003,809.005,471.005,490.600.00--237.13%
NDX220318C107000002021-08-25 5:28PM EDT10,700.002,716.004,708.204,727.100.00--136.09%
NDX220318C110000002021-08-25 5:28PM EDT11,000.002,501.004,425.804,444.400.00--1335.47%
NDX220318C111000002021-08-25 5:28PM EDT11,100.002,352.724,332.104,350.600.00--1035.24%
NDX220318C115000002021-08-25 5:28PM EDT11,500.002,719.003,960.403,978.400.00-5534.26%
NDX220318C118000002021-08-25 5:28PM EDT11,800.002,468.003,684.903,702.600.00-5533.47%
NDX220318C119000002021-08-25 5:28PM EDT11,900.002,460.353,593.803,611.300.00-1133.19%
NDX220318C122250002021-08-25 5:28PM EDT12,225.001,637.303,300.403,317.400.00-1132.27%
NDX220318C123250002021-08-25 5:28PM EDT12,325.002,053.503,211.103,227.900.00-2131.98%
NDX220318C125500002021-08-25 5:28PM EDT12,550.001,476.003,011.703,028.100.00--131.31%
NDX220318C125750002021-08-25 5:28PM EDT12,575.001,881.502,989.703,006.100.00-2231.24%
NDX220318C126750002021-08-25 5:28PM EDT12,675.001,331.002,902.102,918.300.00--130.94%
NDX220318C127000002021-08-25 5:28PM EDT12,700.002,001.702,880.202,896.400.00-1030.87%
NDX220318C127250002021-08-25 5:28PM EDT12,725.001,289.202,858.402,874.500.00-2030.79%
NDX220318C127500002021-08-25 5:28PM EDT12,750.001,354.002,836.702,852.700.00--130.72%
NDX220318C127750002021-08-25 5:28PM EDT12,775.001,126.002,814.902,830.900.00-1130.64%
NDX220318C128000002021-08-25 5:28PM EDT12,800.001,211.302,793.202,809.200.00--330.56%
NDX220318C128750002021-08-25 5:28PM EDT12,875.001,305.802,728.402,744.200.00-1030.34%
NDX220318C130000002021-08-25 5:28PM EDT13,000.002,259.002,621.002,636.600.00--1029.96%
NDX220318C130500002021-08-31 9:55AM EDT13,050.002,785.202,125.602,157.800.00--10.00%
NDX220318C131000002021-08-25 5:28PM EDT13,100.001,028.102,535.802,551.100.00-2529.64%
NDX220318C132000002021-08-25 5:28PM EDT13,200.002,089.002,451.202,466.300.00-101429.33%
NDX220318C135000002021-08-25 5:28PM EDT13,500.001,065.002,201.602,216.100.00-1028.39%
NDX220318C136000002021-08-25 5:28PM EDT13,600.001,160.002,119.902,134.200.00--128.07%
NDX220318C137000002021-08-25 5:28PM EDT13,700.001,750.502,039.102,053.000.00-505527.75%
NDX220318C138000002021-08-25 5:28PM EDT13,800.001,347.001,959.001,972.700.00--127.43%
NDX220318C139000002021-08-25 5:28PM EDT13,900.001,733.601,879.801,893.300.00-333427.11%
NDX220318C140000002021-08-25 5:28PM EDT14,000.001,556.901,801.601,814.800.00-109726.78%
NDX220318C141000002021-10-14 9:55AM EDT14,100.001,379.301,650.201,662.200.00-1424.13%
NDX220318C141250002021-10-14 9:55AM EDT14,125.001,360.901,630.501,642.500.00-1124.05%
NDX220318C141500002021-10-01 11:38AM EDT14,150.001,270.101,610.901,622.800.00-2023.96%
NDX220318C142000002021-08-25 5:29PM EDT14,200.00854.551,648.001,660.700.00-5526.13%
NDX220318C142250002021-09-02 2:56PM EDT14,225.001,880.601,252.401,278.100.00--114.23%
NDX220318C142500002021-09-02 2:56PM EDT14,250.001,861.301,235.501,261.100.00--114.33%
NDX220318C143000002021-08-25 5:29PM EDT14,300.001,437.001,572.801,585.200.00-54025.80%
NDX220318C143500002021-10-13 9:39AM EDT14,350.001,110.801,456.201,467.800.00--123.29%
NDX220318C144000002021-09-27 11:09AM EDT14,400.001,415.001,418.301,429.800.00-10623.12%
NDX220318C144500002021-09-07 12:53PM EDT14,450.001,788.001,171.601,199.600.00--117.21%
NDX220318C145000002021-10-14 12:25PM EDT14,500.001,142.001,343.401,354.700.00-13222.78%
NDX220318C145500002021-10-06 10:20AM EDT14,550.00956.401,306.401,317.700.00-1322.62%
NDX220318C146000002021-09-07 3:16PM EDT14,600.001,674.001,058.801,067.100.00-4116.28%
NDX220318C146250002021-09-20 12:10AM EDT14,625.001,512.201,251.601,262.700.00--122.36%
NDX220318C146750002021-10-08 11:17AM EDT14,675.00989.851,215.501,226.600.00-2122.20%
NDX220318C147000002021-10-08 9:33AM EDT14,700.001,006.021,197.601,208.600.00-18922.11%
NDX220318C147250002021-10-06 10:20AM EDT14,725.00853.301,179.801,190.700.00-1122.03%
NDX220318C148000002021-09-28 9:37AM EDT14,800.001,031.001,126.901,137.700.00-17921.78%
NDX220318C148500002021-09-20 12:10AM EDT14,850.001,333.901,092.101,102.900.00--121.61%
NDX220318C149000002021-09-23 11:36AM EDT14,900.001,149.301,057.801,068.500.00-11821.45%
NDX220318C149250002021-09-27 9:38AM EDT14,925.001,020.101,040.701,051.400.00--221.36%
NDX220318C149500002021-09-29 12:49PM EDT14,950.00821.601,023.801,034.400.00-2321.28%
NDX220318C149750002021-10-01 11:00AM EDT14,975.00734.751,007.001,017.600.00-1421.20%
NDX220318C150000002021-09-27 2:28PM EDT15,000.001,013.10990.301,000.900.00-51821.11%
NDX220318C150250002021-10-08 12:42PM EDT15,025.00778.50973.70984.200.00-2821.03%
NDX220318C151000002021-10-08 12:42PM EDT15,100.00734.50924.70935.100.00-12520.79%
NDX220318C151250002021-10-08 12:42PM EDT15,125.00722.50908.60918.900.00-4420.70%
NDX220318C151500002021-10-08 12:30PM EDT15,150.00690.40892.60902.900.00-2420.62%
NDX220318C151750002021-08-25 5:29PM EDT15,175.00842.90968.80978.800.00-2322.93%
NDX220318C152000002021-08-19 11:32AM EDT15,200.00843.00969.901,008.300.00-1924.03%
NDX220318C152500002021-10-12 10:59AM EDT15,250.00536.10829.90840.000.00-5720.30%
NDX220318C153000002021-08-18 3:55PM EDT15,300.00741.20908.20954.000.00-705623.88%
NDX220318C153250002021-09-22 9:53AM EDT15,325.00786.40784.20794.200.00-2320.07%
NDX220318C153500002021-10-14 9:31AM EDT15,350.00571.02769.20779.100.00-303219.98%
NDX220318C153750002021-10-18 2:22AM EDT15,375.00585.74754.30764.300.00--3119.91%
NDX220318C154000002021-09-24 10:05AM EDT15,400.00813.70739.60749.500.00-46219.83%
NDX220318C155000002021-10-06 9:30AM EDT15,500.00426.70682.30692.000.00-27719.52%
NDX220318C155250002021-10-06 9:30AM EDT15,525.00417.60668.30678.000.00-2419.45%
NDX220318C155500002021-10-06 9:30AM EDT15,550.00411.00654.50664.100.00-2219.37%
NDX220318C155750002021-10-18 2:22AM EDT15,575.00487.85643.90649.900.00--119.28%
NDX220318C156000002021-09-21 11:51AM EDT15,600.00679.55630.40636.400.00-1319.21%
NDX220318C156500002021-09-29 2:40PM EDT15,650.00497.80603.90609.700.00-2019.06%
NDX220318C156750002021-09-29 2:40PM EDT15,675.00486.90590.80596.700.00-2118.99%
NDX220318C157000002021-09-28 9:36AM EDT15,700.00529.61577.90583.800.00-12618.92%
NDX220318C157250002021-09-24 9:31AM EDT15,725.00631.00565.20570.900.00-4418.85%
NDX220318C157500002021-10-18 2:22AM EDT15,750.00388.95552.60558.400.00--2018.78%
NDX220318C157750002021-09-09 3:44PM EDT15,775.00849.30387.20392.300.00--114.67%
NDX220318C158000002021-10-19 11:38AM EDT15,800.00547.10527.90533.600.00-55218.64%
NDX220318C158250002021-09-24 9:47AM EDT15,825.00575.70515.90521.500.00-4818.57%
NDX220318C158500002021-08-17 12:49PM EDT15,850.00503.10606.20653.000.00--022.25%
NDX220318C158750002021-09-10 10:29AM EDT15,875.00801.20349.60354.500.00-2614.61%
NDX220318C159000002021-09-23 3:26PM EDT15,900.00579.90480.60486.000.00-31318.36%
NDX220318C159250002021-09-28 9:36AM EDT15,925.00432.34469.10474.600.00-12118.29%
NDX220318C159500002021-09-08 11:19AM EDT15,950.00746.80331.60334.900.00-2414.76%
NDX220318C159750002021-10-20 1:24PM EDT15,975.00443.10446.80452.100.00-21018.16%
NDX220318C160000002021-10-20 1:24PM EDT16,000.00432.20435.80441.200.00-215518.10%
NDX220318C160250002021-10-04 12:27PM EDT16,025.00235.45425.10430.400.00-1518.03%
NDX220318C160500002021-10-18 11:31AM EDT16,050.00358.20414.50419.700.00-2217.97%
NDX220318C160750002021-10-14 11:45AM EDT16,075.00293.10404.10409.300.00-3517.91%
NDX220318C161000002021-10-14 11:45AM EDT16,100.00284.90393.80399.000.00-3817.84%
NDX220318C161250002021-10-14 11:45AM EDT16,125.00276.90383.70388.900.00-3117.78%
NDX220318C161500002021-10-14 11:45AM EDT16,150.00269.00373.80378.900.00-3917.72%
NDX220318C161750002021-10-01 9:33AM EDT16,175.00262.32364.10369.200.00-2217.66%
NDX220318C162000002021-10-12 9:39AM EDT16,200.00217.00354.50359.500.00-41917.60%
NDX220318C162250002021-09-28 12:15PM EDT16,225.00292.60345.10350.100.00-2117.54%
NDX220318C162500002021-10-04 10:34AM EDT16,250.00195.43335.90340.900.00-212817.48%
NDX220318C162750002021-10-14 11:03AM EDT16,275.00227.20326.80331.700.00-3617.42%
NDX220318C163000002021-10-14 11:03AM EDT16,300.00220.50317.90322.800.00-41117.37%
NDX220318C163250002021-10-15 1:18PM EDT16,325.00225.71309.30314.100.00-7917.31%
NDX220318C163500002021-10-18 1:37PM EDT16,350.00273.40300.70305.500.00-31317.26%
NDX220318C163750002021-10-14 2:04PM EDT16,375.00211.40292.30297.100.00-4617.20%
NDX220318C164000002021-10-14 11:03AM EDT16,400.00194.90284.20288.900.00-310517.15%
NDX220318C164250002021-10-14 10:34AM EDT16,425.00190.80276.10280.800.00-2417.09%
NDX220318C164500002021-10-14 2:04PM EDT16,450.00192.80268.70273.300.00-9717.06%
NDX220318C164750002021-10-01 3:17PM EDT16,475.00202.75260.60265.200.00-3316.99%
NDX220318C165000002021-10-01 3:17PM EDT16,500.00196.75253.20257.700.00-1816.94%
NDX220318C165250002021-08-20 12:24PM EDT16,525.00313.10337.10357.700.00-6620.14%
NDX220318C165500002021-10-15 11:38AM EDT16,550.00168.60239.00243.500.00-3516.86%
NDX220318C165750002021-10-18 1:37PM EDT16,575.00209.50232.00236.500.00-124816.81%
NDX220318C166000002021-10-18 1:37PM EDT16,600.00203.20225.20229.600.00-32716.77%
NDX220318C166250002021-10-18 10:28AM EDT16,625.00177.90218.50223.000.00-3716.73%
NDX220318C166500002021-10-18 11:24AM EDT16,650.00180.00212.00216.400.00-61016.68%
NDX220318C166750002021-10-18 1:19PM EDT16,675.00181.70205.70210.000.00-6116.64%
NDX220318C167000002021-09-27 10:44AM EDT16,700.00225.15199.50203.800.00-1416.60%
NDX220318C167250002021-09-27 12:26PM EDT16,725.00216.30193.40197.700.00--416.56%
NDX220318C167500002021-09-07 3:00PM EDT16,750.00425.40141.50144.300.00--114.80%
NDX220318C167750002021-10-18 1:19PM EDT16,775.00160.10181.80186.000.00-6216.48%
NDX220318C168000002021-09-24 3:24PM EDT16,800.00229.30176.30180.400.00-4516.44%
NDX220318C168250002021-09-27 12:26PM EDT16,825.00192.60170.80175.000.00--416.41%
NDX220318C168500002021-09-27 3:50PM EDT16,850.00190.10165.60169.600.00--1616.37%
NDX220318C169000002021-09-24 9:30AM EDT16,900.00197.70155.40159.400.00-6816.30%
NDX220318C169250002021-09-24 9:30AM EDT16,925.00192.10150.60154.500.00-6616.27%
NDX220318C169750002021-08-27 3:21PM EDT16,975.00254.40106.40110.100.00-3314.77%
NDX220318C170000002021-10-22 11:47AM EDT17,000.00139.00136.80140.70-8.25-5.60%337816.19%
NDX220318C170250002021-08-27 3:21PM EDT17,025.00241.5099.90103.600.00-101014.76%
NDX220318C171000002021-08-25 5:29PM EDT17,100.00221.40161.00166.200.00-16517.78%
NDX220318C171250002021-10-18 2:03PM EDT17,125.00106.30116.40120.100.00-1616.06%
NDX220318C171500002021-09-20 12:10AM EDT17,150.00190.20112.60116.300.00--316.03%
NDX220318C171750002021-09-20 12:10AM EDT17,175.00209.10109.00112.700.00--1416.01%
NDX220318C172000002021-10-01 2:47PM EDT17,200.0079.80105.50109.100.00-48415.99%
NDX220318C172250002021-10-21 3:23PM EDT17,225.00119.00102.10105.700.00-2315.97%
NDX220318C172500002021-09-24 2:59PM EDT17,250.00132.0098.90102.400.00-11015.95%
NDX220318C173000002021-09-24 2:59PM EDT17,300.00124.2092.6096.100.00-1215.92%
NDX220318C174000002021-08-25 5:29PM EDT17,400.00129.18111.20115.800.00-51117.38%
NDX220318C175000002021-10-07 12:09PM EDT17,500.0062.0071.2074.400.00-11915.81%
NDX220318C175250002021-10-07 12:09PM EDT17,525.0059.9068.9072.100.00-1115.80%
NDX220318C177000002021-08-25 5:29PM EDT17,700.00109.0076.3080.300.00-3317.13%
NDX220318C177500002021-10-22 11:15AM EDT17,750.0054.4951.4054.30-28.51-34.35%3415.76%
NDX220318C178000002021-09-20 2:53PM EDT17,800.0063.8048.2050.900.00-9915.75%
NDX220318C178500002021-08-25 5:29PM EDT17,850.0089.7063.3067.000.00--117.06%
NDX220318C178750002021-08-27 2:50PM EDT17,875.0096.5033.6036.200.00-1114.93%
NDX220318C179000002021-09-20 2:30PM EDT17,900.0057.5042.3045.100.00--715.77%
NDX220318C179500002021-08-23 12:04PM EDT17,950.0091.7055.9059.500.00--517.03%
NDX220318C179750002021-09-13 10:08AM EDT17,975.0094.2019.1022.100.00-1813.95%
NDX220318C180000002021-10-08 2:40PM EDT18,000.0026.3537.3040.000.00-83615.79%
NDX220318C182000002021-08-25 5:29PM EDT18,200.0082.8641.0044.500.00-1117.01%
NDX220318C183000002021-10-04 11:02AM EDT18,300.0015.7025.7028.200.00-3515.91%
NDX220318C184000002021-08-25 5:29PM EDT18,400.0081.4032.2035.500.00-11317.04%
NDX220318C185000002021-09-01 9:30AM EDT18,500.0070.1015.7017.900.00-21615.40%
NDX220318C186000002021-08-25 5:29PM EDT18,600.0045.3525.3028.600.00-11717.12%
NDX220318C188000002021-10-15 10:32AM EDT18,800.0010.0014.1016.300.00-1416.23%
NDX220318C190000002021-10-22 11:15AM EDT19,000.0012.7511.1013.10-1.27-9.06%9816.36%
NDX220318C192000002021-10-21 2:40PM EDT19,200.0011.068.8010.700.00-2916.53%
NDX220318C194000002021-10-22 1:52PM EDT19,400.007.666.908.70-0.66-7.93%4116.68%
NDX220318C196000002021-10-21 10:16AM EDT19,600.007.045.407.200.00-1816.87%
NDX220318C198000002021-10-21 10:08AM EDT19,800.005.854.306.000.00-101317.06%
NDX220318C200000002021-10-18 11:04AM EDT20,000.003.563.404.300.00-21616.94%
NDX220318C202000002021-10-11 11:40AM EDT20,200.002.502.754.300.00-1617.50%
NDX220318C204000002021-10-21 10:16AM EDT20,400.003.682.253.700.00-1917817.73%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220318P070000002021-10-22 2:36PM EDT7,000.009.178.2010.20-12.23-57.15%112551.63%
NDX220318P071000002021-08-25 5:29PM EDT7,100.0095.4017.5020.900.00-1255.89%
NDX220318P072000002021-10-14 11:05AM EDT7,200.0011.409.2011.300.00-11750.58%
NDX220318P073000002021-08-25 5:29PM EDT7,300.00120.1519.6022.800.00-72254.82%
NDX220318P074000002021-08-25 5:29PM EDT7,400.00138.0020.6023.900.00-12954.28%
NDX220318P075000002021-09-07 11:26AM EDT7,500.0028.2018.4020.700.00-11152.38%
NDX220318P076000002021-10-22 2:36PM EDT7,600.0012.2311.7013.80-85.77-87.52%11949.09%
NDX220318P077000002021-08-25 5:29PM EDT7,700.00162.0024.4027.400.00-2752.77%
NDX220318P078000002021-08-25 5:29PM EDT7,800.0044.3125.9028.700.00-21952.29%
NDX220318P079000002021-10-19 10:15AM EDT7,900.0015.2614.0016.200.00-2447.64%
NDX220318P080000002021-10-14 11:05AM EDT8,000.0017.5014.8017.000.00-11047.13%
NDX220318P081000002021-08-25 5:29PM EDT8,100.00206.0030.4033.000.00-2650.84%
NDX220318P082000002021-08-25 5:29PM EDT8,200.00210.0032.0034.600.00-1950.37%
NDX220318P083000002021-09-22 12:04PM EDT8,300.0039.7017.7020.000.00-3945.77%
NDX220318P084000002021-08-25 5:29PM EDT8,400.0054.6035.5038.000.00-2549.71%
NDX220318P085000002021-10-12 10:50AM EDT8,500.0035.0019.9022.200.00-11144.86%
NDX220318P086000002021-09-09 1:01PM EDT8,600.0045.0035.6038.000.00-3447.99%
NDX220318P087000002021-08-25 5:29PM EDT8,700.00109.6041.5043.900.00-4848.33%
NDX220318P088000002021-10-22 10:31AM EDT8,800.0023.6023.7026.10-39.55-62.63%11043.56%
NDX220318P089000002021-08-25 5:29PM EDT8,900.00107.8046.0048.300.00-1247.43%
NDX220318P090000002021-10-20 1:59PM EDT9,000.0027.4026.6029.100.00-12342.73%
NDX220318P091000002021-08-25 5:29PM EDT9,100.0070.3050.8053.100.00-1046.54%
NDX220318P092000002021-09-07 9:34AM EDT9,200.0059.900.000.000.00-21512.50%
NDX220318P093000002021-08-31 10:59AM EDT9,300.0064.4063.0066.100.00-5946.79%
NDX220318P094000002021-08-25 5:29PM EDT9,400.0081.2058.9061.300.00-4245.26%
NDX220318P095000002021-10-01 3:30PM EDT9,500.0072.1635.6038.200.00-22140.72%
NDX220318P096000002021-09-09 3:47PM EDT9,600.0072.0564.6066.800.00-10444.34%
NDX220318P097000002021-09-16 3:52PM EDT9,700.0072.3042.8045.100.00-12440.36%
NDX220318P098000002021-08-18 12:15PM EDT9,800.00101.5074.1093.200.00-5745.77%
NDX220318P099000002021-09-16 3:52PM EDT9,900.0079.3047.9050.300.00-1539.61%
NDX220318P100000002021-10-14 10:20AM EDT10,000.0057.2047.6050.400.00-102338.85%
NDX220318P101000002021-09-15 2:03PM EDT10,100.0090.6053.7056.100.00-1738.87%
NDX220318P102000002021-08-25 5:29PM EDT10,200.00130.1085.9089.400.00-1141.97%
NDX220318P103000002021-08-25 5:29PM EDT10,300.00579.0089.9093.700.00--141.58%
NDX220318P104000002021-08-25 5:29PM EDT10,400.00681.8994.5098.200.00--141.18%
NDX220318P105000002021-10-01 3:30PM EDT10,500.00122.1763.4066.400.00-11337.05%
NDX220318P106000002021-09-30 11:48AM EDT10,600.00147.7467.1070.100.00-31336.70%
NDX220318P107000002021-09-20 9:37AM EDT10,700.00147.0071.1074.100.00-1236.35%
NDX220318P108000002021-09-24 3:24PM EDT10,800.00115.2075.2078.300.00-2336.01%
NDX220318P109000002021-08-17 9:54AM EDT10,900.00163.00129.00148.100.00-18041.09%
NDX220318P110000002021-10-18 10:11AM EDT11,000.0089.3084.1087.300.00-11535.32%
NDX220318P111000002021-09-24 3:24PM EDT11,100.00132.5089.0092.200.00-21834.98%
NDX220318P112000002021-08-25 5:29PM EDT11,200.00232.30138.00141.900.00-4638.09%
NDX220318P113000002021-09-27 11:06AM EDT11,300.00151.3099.40102.700.00-152134.30%
NDX220318P114000002021-10-18 9:58AM EDT11,400.00113.32105.00108.300.00-5533.96%
NDX220318P115000002021-08-25 5:29PM EDT11,500.00226.70158.50162.800.00-11936.97%
NDX220318P116000002021-10-15 11:18AM EDT11,600.00126.80117.10120.500.00-4433.29%
NDX220318P117000002021-10-07 10:39AM EDT11,700.00194.00123.50127.000.00-14032.95%
NDX220318P118000002021-10-18 2:57PM EDT11,800.00134.40130.40133.900.00-62632.61%
NDX220318P119000002021-08-25 5:29PM EDT11,900.00268.10190.40195.100.00-15935.48%
NDX220318P120000002021-10-07 12:33PM EDT12,000.00222.90145.00148.600.00-113631.93%
NDX220318P121000002021-08-25 5:29PM EDT12,100.00679.40208.60213.600.00-1234.76%
NDX220318P121500002021-10-07 12:08PM EDT12,150.00238.75156.90160.700.00-1731.43%
NDX220318P121750002021-10-07 12:08PM EDT12,175.00241.72159.00162.700.00-1531.34%
NDX220318P122000002021-08-25 5:29PM EDT12,200.00617.00218.30223.400.00-751334.39%
NDX220318P122250002021-08-25 5:29PM EDT12,225.00686.10220.80225.900.00-1234.30%
NDX220318P122500002021-10-18 2:57PM EDT12,250.00170.20165.40169.100.00-6731.09%
NDX220318P122750002021-08-25 5:29PM EDT12,275.00391.30225.90231.000.00--234.11%
NDX220318P123000002021-09-17 10:58AM EDT12,300.00252.50180.40183.800.00-44331.48%
NDX220318P123250002021-08-25 5:29PM EDT12,325.00332.70231.00236.300.00-5533.94%
NDX220318P123500002021-09-29 2:10PM EDT12,350.00318.20174.20178.000.00-152030.75%
NDX220318P123750002021-09-29 2:10PM EDT12,375.00321.80176.50180.300.00--330.67%
NDX220318P124000002021-08-24 11:26AM EDT12,400.00284.70239.00244.300.00-3633.66%
NDX220318P124250002021-09-01 1:53PM EDT12,425.00237.70316.10320.900.00-31936.90%
NDX220318P124500002021-10-04 10:13AM EDT12,450.00362.00183.50187.300.00-14130.41%
NDX220318P124750002021-09-30 10:28AM EDT12,475.00332.00185.90189.700.00-71730.32%
NDX220318P125000002021-10-14 4:05PM EDT12,500.00216.70188.30192.200.00-3630.24%
NDX220318P125250002021-09-30 10:28AM EDT12,525.00339.60190.70194.600.00--730.16%
NDX220318P125500002021-09-24 3:00PM EDT12,550.00257.30193.20197.100.00-4530.07%
NDX220318P125750002021-08-25 5:29PM EDT12,575.00736.85258.70264.200.00-1433.03%
NDX220318P126000002021-09-24 3:00PM EDT12,600.00263.20198.20202.100.00-2329.90%
NDX220318P126250002021-08-25 5:29PM EDT12,625.00750.15264.60270.200.00--232.85%
NDX220318P126500002021-08-25 5:29PM EDT12,650.00406.70267.60273.200.00-1132.76%
NDX220318P126750002021-09-29 2:46PM EDT12,675.00366.50205.90209.900.00-21329.64%
NDX220318P127000002021-08-25 5:29PM EDT12,700.00362.70273.70279.400.00-51332.58%
NDX220318P127250002021-10-14 3:38PM EDT12,725.00246.70211.30215.300.00-1329.47%
NDX220318P127500002021-10-19 10:36AM EDT12,750.00209.60214.00218.000.00-3729.39%
NDX220318P127750002021-10-04 10:21AM EDT12,775.00430.80216.70220.800.00-21129.30%
NDX220318P128000002021-10-21 11:12AM EDT12,800.00210.00219.50223.500.00-404529.21%
NDX220318P128250002021-09-29 9:54AM EDT12,825.00377.40222.30226.300.00-2429.13%
NDX220318P128500002021-10-18 10:14AM EDT12,850.00241.23225.10229.200.00-2329.04%
NDX220318P128750002021-08-25 5:29PM EDT12,875.00425.29296.10302.000.00-5631.95%
NDX220318P129000002021-10-20 1:59PM EDT12,900.00220.02230.80235.000.00-23028.87%
NDX220318P129250002021-09-20 12:10AM EDT12,925.00314.90233.80237.900.00--128.78%
NDX220318P129500002021-09-20 12:10AM EDT12,950.00318.80236.70240.900.00--628.70%
NDX220318P129750002021-09-29 2:46PM EDT12,975.00418.60239.70243.900.00--128.61%
NDX220318P130000002021-10-20 9:41AM EDT13,000.00227.45242.80247.000.00-22728.53%
NDX220318P130250002021-08-24 10:41AM EDT13,025.00362.90316.80322.800.00--231.41%
NDX220318P130750002021-10-04 3:22PM EDT13,075.00521.80252.10256.300.00-4628.26%
NDX220318P131000002021-09-21 9:50AM EDT13,100.00403.00255.20259.500.00-176928.18%
NDX220318P131250002021-09-21 9:50AM EDT13,125.00407.30258.50262.700.00--528.09%
NDX220318P131500002021-10-04 12:36PM EDT13,150.00533.00261.70266.000.00-9123828.00%
NDX220318P131750002021-09-07 3:26PM EDT13,175.00331.90399.00403.600.00--633.05%
NDX220318P132000002021-09-07 3:26PM EDT13,200.00335.40403.70408.400.00-61132.98%
NDX220318P132500002021-08-25 5:29PM EDT13,250.00468.30350.40356.700.00--330.61%
NDX220318P132750002021-09-20 12:10AM EDT13,275.00356.00278.50282.900.00--627.57%
NDX220318P133000002021-09-28 9:57AM EDT13,300.00454.20282.00286.400.00-2827.48%
NDX220318P133250002021-09-28 9:57AM EDT13,325.00459.20285.50289.900.00-1827.39%
NDX220318P133500002021-09-10 10:12AM EDT13,350.00370.00449.80454.900.00-2633.15%
NDX220318P133750002021-09-16 2:30PM EDT13,375.00371.60318.00322.100.00-61128.16%
NDX220318P134000002021-10-18 12:16PM EDT13,400.00313.10296.30300.800.00-3727.13%
NDX220318P134250002021-09-02 12:30PM EDT13,425.00375.70503.40508.900.00--734.24%
NDX220318P134500002021-09-02 12:30PM EDT13,450.00379.70509.10514.700.00--134.17%
NDX220318P134750002021-09-20 12:10AM EDT13,475.00387.80307.50312.000.00--326.86%
NDX220318P135000002021-10-14 10:20AM EDT13,500.00388.20311.30315.900.00-53926.78%
NDX220318P135250002021-09-01 12:05PM EDT13,525.00373.80526.70532.400.00--633.99%
NDX220318P135500002021-10-01 11:37AM EDT13,550.00560.70319.10323.700.00-912526.60%
NDX220318P135750002021-10-18 2:54PM EDT13,575.00333.80323.10327.700.00-6626.51%
NDX220318P136000002021-10-19 10:52AM EDT13,600.00322.35327.10331.700.00-21026.42%
NDX220318P136250002021-09-20 10:28AM EDT13,625.00552.60331.20335.800.00--326.34%
NDX220318P137000002021-08-25 5:29PM EDT13,700.00632.76428.70435.500.00-298729.02%
NDX220318P137500002021-10-15 1:18PM EDT13,750.00391.41352.20356.900.00-7925.89%
NDX220318P137750002021-09-24 3:18PM EDT13,775.00448.90356.60361.300.00-2425.81%
NDX220318P138000002021-10-15 3:54PM EDT13,800.00401.70361.00365.700.00-61525.72%
NDX220318P138250002021-09-24 3:18PM EDT13,825.00459.00365.50370.200.00-2725.63%
NDX220318P139000002021-08-25 5:29PM EDT13,900.00602.60468.60475.600.00-336628.31%
NDX220318P139500002021-08-25 5:29PM EDT13,950.00622.75479.10486.200.00--128.14%
NDX220318P139750002021-09-28 9:37AM EDT13,975.00593.80393.50398.400.00--725.10%
NDX220318P140000002021-10-20 9:41AM EDT14,000.00377.45398.40403.300.00-211925.01%
NDX220318P140250002021-09-28 9:37AM EDT14,025.00606.60403.40408.300.00-52524.93%
NDX220318P141000002021-09-27 9:38AM EDT14,100.00576.10418.60423.600.00-2624.66%
NDX220318P141500002021-10-22 11:17AM EDT14,150.00421.00429.10434.10-116.20-21.63%2424.49%
NDX220318P142000002021-08-25 5:29PM EDT14,200.002,217.00535.40542.800.00--127.26%
NDX220318P142250002021-10-18 2:22AM EDT14,225.00585.85445.30450.400.00--3024.22%
NDX220318P142500002021-10-14 9:31AM EDT14,250.00564.60450.90456.000.00-323224.14%
NDX220318P143000002021-10-22 3:11PM EDT14,300.00464.60462.20467.40-114.20-19.73%1623.96%
NDX220318P143500002021-08-18 12:28PM EDT14,350.00755.60595.10641.700.00--228.51%
NDX220318P144000002021-10-01 2:50PM EDT14,400.00779.80485.70491.000.00-121623.61%
NDX220318P144250002021-10-20 12:15PM EDT14,425.00468.70491.80497.100.00-91523.53%
NDX220318P144500002021-10-22 3:54PM EDT14,450.00497.57498.00503.20-290.43-36.86%1223.44%
NDX220318P145000002021-10-22 10:28AM EDT14,500.00472.00510.50515.80-485.10-50.68%22623.26%
NDX220318P145250002021-10-18 2:22AM EDT14,525.00665.20516.90522.200.00--223.17%
NDX220318P145500002021-10-22 3:54PM EDT14,550.00522.82523.40528.70-159.48-23.37%1223.09%
NDX220318P146000002021-08-20 9:58AM EDT14,600.00834.11664.40710.800.00-101927.61%
NDX220318P146500002021-09-21 9:34AM EDT14,650.00814.20550.10555.600.00--122.74%
NDX220318P146750002021-08-26 3:27PM EDT14,675.00750.90661.30669.600.00--125.61%
NDX220318P147000002021-10-21 11:12AM EDT14,700.00538.20564.60570.100.00-2414222.58%
NDX220318P147500002021-10-14 2:03PM EDT14,750.00690.70578.30583.900.00-222322.40%
NDX220318P147750002021-10-18 2:22AM EDT14,775.00767.53585.60591.200.00--2022.31%
NDX220318P148000002021-10-19 11:38AM EDT14,800.00588.50593.00598.600.00-59622.23%
NDX220318P148250002021-10-07 12:33PM EDT14,825.00825.70601.00606.100.00-1222.14%
NDX220318P148500002021-10-18 2:22AM EDT14,850.00726.30608.00613.700.00--222.05%
NDX220318P148750002021-09-27 9:50AM EDT14,875.00806.00616.10622.000.00--121.99%
NDX220318P149000002021-10-07 9:45AM EDT14,900.00879.95624.10629.800.00-1321.90%
NDX220318P150000002021-10-22 12:42PM EDT15,000.00653.30656.40662.10-341.60-34.34%14821.56%
NDX220318P150250002021-10-07 2:58PM EDT15,025.00920.30664.60670.400.00-2621.48%
NDX220318P150750002021-08-27 2:59PM EDT15,075.00799.901,036.101,061.100.00-1131.11%
NDX220318P151000002021-10-22 12:42PM EDT15,100.00687.17690.30696.20-199.18-22.47%1821.23%
NDX220318P151250002021-08-25 5:29PM EDT15,125.001,015.20808.20817.500.00--224.08%
NDX220318P151500002021-09-24 3:24PM EDT15,150.00821.60708.10714.000.00-2321.06%
NDX220318P151750002021-08-31 9:44AM EDT15,175.00798.201,082.501,108.300.00-3131.01%
NDX220318P152000002021-09-16 1:34PM EDT15,200.00836.80801.30820.600.00-41623.19%
NDX220318P152250002021-09-02 2:12PM EDT15,225.00825.201,106.201,132.500.00--2130.96%
NDX220318P152500002021-09-22 12:01PM EDT15,250.00961.30745.10751.100.00-21120.74%
NDX220318P152750002021-09-10 10:25AM EDT15,275.00833.101,079.201,095.800.00-41329.33%
NDX220318P153000002021-10-05 12:04PM EDT15,300.001,179.70764.30770.400.00-61820.58%
NDX220318P153250002021-09-09 1:07PM EDT15,325.00839.001,104.001,119.800.00-21129.27%
NDX220318P153500002021-09-10 10:44AM EDT15,350.00880.301,116.401,133.400.00-2729.28%
NDX220318P153750002021-09-03 1:27PM EDT15,375.00839.201,351.401,363.600.00-4834.88%
NDX220318P154000002021-09-23 3:26PM EDT15,400.00922.90804.50810.700.00-3920.26%
NDX220318P154500002021-09-30 12:39PM EDT15,450.001,284.12825.30831.700.00-1620.11%
NDX220318P154750002021-09-03 12:53PM EDT15,475.00883.601,231.301,262.200.00-2630.84%
NDX220318P155000002021-10-11 10:01AM EDT15,500.001,158.60846.80853.200.00-703019.96%
NDX220318P155500002021-09-03 12:53PM EDT15,550.00912.701,272.101,303.100.00-2230.81%
NDX220318P156000002021-09-20 11:12AM EDT15,600.001,237.90888.50899.600.00-1419.70%
NDX220318P156250002021-09-03 12:53PM EDT15,625.00942.801,314.301,345.400.00-2230.80%
NDX220318P157000002021-09-20 11:04AM EDT15,700.001,311.95935.50946.900.00-1619.41%
NDX220318P158000002021-08-25 5:29PM EDT15,800.002,764.001,093.301,105.000.00-1221.95%
NDX220318P160000002021-10-20 11:14AM EDT16,000.001,059.571,092.001,104.200.00-1218.60%
NDX220318P163500002021-08-24 12:16PM EDT16,350.001,467.801,398.101,412.100.00--120.48%
NDX220318P164000002021-08-24 12:16PM EDT16,400.001,498.401,429.401,443.700.00--120.36%
NDX220318P164250002021-08-20 1:35PM EDT16,425.001,723.301,445.301,459.700.00-1120.31%
NDX220318P164750002021-08-25 5:29PM EDT16,475.001,801.901,477.601,492.200.00--220.20%
NDX220318P165000002021-09-17 12:21PM EDT16,500.001,526.111,549.901,570.300.00-1021.92%
NDX220318P165250002021-09-22 9:36AM EDT16,525.001,765.501,425.301,438.900.00-1217.50%
NDX220318P165500002021-08-20 1:35PM EDT16,550.001,810.301,527.201,542.200.00-1320.04%
NDX220318P165750002021-08-20 1:35PM EDT16,575.001,828.101,544.001,559.100.00-1119.99%
NDX220318P166000002021-08-23 3:40PM EDT16,600.001,642.801,561.001,576.200.00-2319.94%
NDX220318P167000002021-08-23 3:40PM EDT16,700.001,711.301,630.601,646.200.00-5819.76%
NDX220318P167250002021-08-23 3:40PM EDT16,725.001,728.901,648.401,664.100.00--119.72%
NDX220318P168000002021-08-25 5:29PM EDT16,800.001,974.401,702.601,718.700.00-1119.60%
NDX220318P168250002021-08-23 3:09PM EDT16,825.001,795.401,720.901,737.200.00--119.57%
NDX220318P168500002021-08-25 5:29PM EDT16,850.001,989.301,739.501,755.800.00-1119.53%
NDX220318P168750002021-08-23 3:01PM EDT16,875.001,830.401,758.101,774.600.00-1419.50%
NDX220318P169000002021-08-23 3:19PM EDT16,900.001,853.801,776.901,793.500.00-1619.46%
NDX220318P169250002021-08-23 3:19PM EDT16,925.001,872.301,795.901,812.600.00-1519.43%
NDX220318P171500002021-08-25 5:29PM EDT17,150.002,248.401,972.701,990.300.00-1119.21%
NDX220318P172000002021-08-25 5:29PM EDT17,200.004,072.002,013.402,031.200.00--119.17%
NDX220318P172500002021-08-25 5:29PM EDT17,250.002,319.602,054.702,072.700.00--219.15%
NDX220318P175500002021-08-25 5:29PM EDT17,550.002,576.102,311.302,330.300.00--119.11%
NDX220318P178000002021-08-25 5:29PM EDT17,800.002,798.102,535.102,554.700.00--119.22%
NDX220318P178500002021-08-25 5:29PM EDT17,850.002,916.602,580.802,600.500.00--219.26%
NDX220318P180000002021-08-25 5:29PM EDT18,000.004,316.002,719.402,739.400.00--119.41%
NDX220318P182000002021-08-25 5:29PM EDT18,200.005,368.002,907.202,927.500.00--119.68%
NDX220318P196000002021-08-25 5:29PM EDT19,600.006,711.004,270.404,291.500.00--222.80%
NDX220318P200000002021-08-25 5:29PM EDT20,000.007,353.004,666.704,687.900.00-3423.90%
NDX220318P202000002021-08-25 5:29PM EDT20,200.007,641.004,865.304,886.500.00--124.46%
NDX220318P204000002021-08-25 5:29PM EDT20,400.007,590.005,064.005,085.300.00-3525.02%