NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor18 March 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220318C07000000 | 2021-11-10 6:58AM EST | 7,000.00 | 6,691.12 | 9,300.80 | 9,322.50 | 0.00 | - | 10 | 15 | 312.33% |
| NDX220318C07100000 | 2021-11-10 6:58AM EST | 7,100.00 | 6,651.50 | 9,201.20 | 9,222.90 | 0.00 | - | 9 | 33 | 307.76% |
| NDX220318C07200000 | 2021-11-10 6:58AM EST | 7,200.00 | 5,541.00 | 9,101.70 | 9,123.40 | 0.00 | - | - | 3 | 303.29% |
| NDX220318C07300000 | 2021-11-10 6:58AM EST | 7,300.00 | 5,736.00 | 9,002.20 | 9,023.90 | 0.00 | - | 2 | 3 | 298.90% |
| NDX220318C07400000 | 2021-11-10 6:58AM EST | 7,400.00 | 5,442.15 | 8,902.70 | 8,924.40 | 0.00 | - | 4 | 7 | 294.58% |
| NDX220318C07500000 | 2021-11-10 6:58AM EST | 7,500.00 | 5,524.00 | 8,803.30 | 8,825.00 | 0.00 | - | 1 | 5 | 290.35% |
| NDX220318C07700000 | 2021-11-10 6:58AM EST | 7,700.00 | 7,035.70 | 8,604.40 | 8,626.10 | 0.00 | - | 1 | 0 | 282.10% |
| NDX220318C07900000 | 2021-11-10 6:58AM EST | 7,900.00 | 7,056.20 | 8,405.60 | 8,427.30 | 0.00 | - | - | 1 | 274.12% |
| NDX220318C08000000 | 2021-11-10 6:58AM EST | 8,000.00 | 4,888.00 | 8,306.30 | 8,328.00 | 0.00 | - | 1 | 1 | 270.23% |
| NDX220318C08100000 | 2021-11-10 6:58AM EST | 8,100.00 | 5,672.90 | 8,206.90 | 8,228.60 | 0.00 | - | 2 | 3 | 266.39% |
| NDX220318C08200000 | 2021-11-10 6:58AM EST | 8,200.00 | 5,672.00 | 8,107.70 | 8,129.40 | 0.00 | - | - | 1 | 262.63% |
| NDX220318C08300000 | 2021-11-10 6:58AM EST | 8,300.00 | 5,582.00 | 8,008.40 | 8,030.00 | 0.00 | - | - | 1 | 258.91% |
| NDX220318C08500000 | 2021-11-10 6:58AM EST | 8,500.00 | 5,360.50 | 7,809.90 | 7,831.50 | 0.00 | - | - | 3 | 251.64% |
| NDX220318C08600000 | 2021-11-10 6:58AM EST | 8,600.00 | 5,272.50 | 7,710.80 | 7,732.40 | 0.00 | - | - | 3 | 248.09% |
| NDX220318C08700000 | 2021-11-10 6:58AM EST | 8,700.00 | 4,147.00 | 7,611.70 | 7,633.30 | 0.00 | - | - | 1 | 244.59% |
| NDX220318C09100000 | 2021-11-10 6:58AM EST | 9,100.00 | 4,257.00 | 7,215.70 | 7,237.30 | 0.00 | - | 1 | 1 | 231.07% |
| NDX220318C09400000 | 2021-11-10 6:58AM EST | 9,400.00 | 3,954.00 | 6,919.40 | 6,940.90 | 0.00 | - | 1 | 1 | 221.39% |
| NDX220318C09600000 | 2021-11-10 6:58AM EST | 9,600.00 | 3,463.00 | 6,722.20 | 6,743.70 | 0.00 | - | - | 1 | 215.15% |
| NDX220318C09900000 | 2021-11-10 6:58AM EST | 9,900.00 | 3,809.00 | 6,426.90 | 6,448.40 | 0.00 | - | - | 2 | 206.07% |
| NDX220318C10700000 | 2021-11-10 6:58AM EST | 10,700.00 | 2,716.00 | 5,644.00 | 5,665.30 | 0.00 | - | - | 1 | 183.38% |
| NDX220318C11000000 | 2021-12-14 3:41PM EST | 11,000.00 | 4,992.28 | 4,604.80 | 4,623.80 | 0.00 | - | 10 | 13 | 130.74% |
| NDX220318C11100000 | 2021-12-14 3:41PM EST | 11,100.00 | 4,895.65 | 4,506.60 | 4,525.50 | 0.00 | - | 10 | 10 | 128.48% |
| NDX220318C11500000 | 2021-11-10 6:58AM EST | 11,500.00 | 2,719.00 | 4,869.10 | 4,890.10 | 0.00 | - | 5 | 5 | 162.56% |
| NDX220318C11800000 | 2021-11-10 6:58AM EST | 11,800.00 | 2,468.00 | 4,581.10 | 4,601.90 | 0.00 | - | 5 | 5 | 155.16% |
| NDX220318C11900000 | 2021-11-10 6:58AM EST | 11,900.00 | 2,460.35 | 4,485.50 | 4,506.30 | 0.00 | - | 1 | 1 | 152.75% |
| NDX220318C12225000 | 2021-11-10 6:58AM EST | 12,225.00 | 1,637.30 | 4,176.10 | 4,196.70 | 0.00 | - | 1 | 1 | 145.03% |
| NDX220318C12325000 | 2021-11-10 6:58AM EST | 12,325.00 | 2,053.50 | 4,081.30 | 4,101.90 | 0.00 | - | 2 | 1 | 142.70% |
| NDX220318C12550000 | 2021-11-10 6:58AM EST | 12,550.00 | 1,476.00 | 3,869.00 | 3,889.50 | 0.00 | - | - | 1 | 137.52% |
| NDX220318C12575000 | 2021-11-10 6:58AM EST | 12,575.00 | 1,881.50 | 3,845.60 | 3,866.00 | 0.00 | - | 2 | 2 | 136.96% |
| NDX220318C12675000 | 2021-11-10 6:58AM EST | 12,675.00 | 1,331.00 | 3,751.80 | 3,772.20 | 0.00 | - | - | 1 | 134.70% |
| NDX220318C12700000 | 2021-11-10 6:58AM EST | 12,700.00 | 2,001.70 | 3,728.50 | 3,748.80 | 0.00 | - | 1 | 0 | 134.14% |
| NDX220318C12725000 | 2021-11-10 6:58AM EST | 12,725.00 | 1,289.20 | 3,705.10 | 3,725.40 | 0.00 | - | 2 | 0 | 133.58% |
| NDX220318C12750000 | 2021-11-10 6:58AM EST | 12,750.00 | 1,354.00 | 3,681.70 | 3,702.00 | 0.00 | - | - | 1 | 133.02% |
| NDX220318C12775000 | 2021-11-10 6:58AM EST | 12,775.00 | 1,126.00 | 3,658.30 | 3,678.80 | 0.00 | - | 1 | 1 | 132.46% |
| NDX220318C12800000 | 2021-11-22 2:51PM EST | 12,800.00 | 3,887.46 | 3,464.40 | 3,484.70 | 0.00 | - | 10 | 13 | 123.29% |
| NDX220318C12875000 | 2021-11-10 6:58AM EST | 12,875.00 | 1,305.80 | 3,565.20 | 3,585.60 | 0.00 | - | 1 | 0 | 130.24% |
| NDX220318C13000000 | 2021-12-16 11:10AM EST | 13,000.00 | 3,185.51 | 2,680.10 | 2,698.00 | 0.00 | - | 1 | 10 | 89.15% |
| NDX220318C13050000 | 2021-11-10 6:58AM EST | 13,050.00 | 2,785.20 | 3,402.90 | 3,422.90 | 0.00 | - | - | 1 | 126.39% |
| NDX220318C13100000 | 2021-11-10 6:58AM EST | 13,100.00 | 1,028.10 | 3,356.70 | 3,376.90 | 0.00 | - | 2 | 5 | 125.31% |
| NDX220318C13150000 | 2021-11-22 2:51PM EST | 13,150.00 | 3,560.47 | 3,137.60 | 3,157.60 | 0.00 | - | - | 10 | 115.72% |
| NDX220318C13200000 | 2021-10-28 11:46AM EST | 13,200.00 | 2,750.90 | 3,064.00 | 3,094.50 | 0.00 | - | 10 | 14 | 113.58% |
| NDX220318C13500000 | 2021-11-10 6:58AM EST | 13,500.00 | 1,065.00 | 2,991.00 | 3,010.70 | 0.00 | - | 1 | 0 | 116.77% |
| NDX220318C13600000 | 2021-11-10 6:58AM EST | 13,600.00 | 1,160.00 | 2,900.60 | 2,920.40 | 0.00 | - | - | 1 | 114.68% |
| NDX220318C13700000 | 2021-11-10 6:58AM EST | 13,700.00 | 1,750.50 | 2,810.80 | 2,830.40 | 0.00 | - | 50 | 55 | 112.61% |
| NDX220318C13775000 | 2021-12-03 12:05PM EST | 13,775.00 | 2,249.00 | 2,673.60 | 2,695.00 | 0.00 | - | 1 | 1 | 107.80% |
| NDX220318C13800000 | 2021-11-09 12:24PM EST | 13,800.00 | 2,658.20 | 2,721.40 | 2,740.80 | 0.00 | - | 1 | 2 | 110.55% |
| NDX220318C13900000 | 2021-11-10 6:58AM EST | 13,900.00 | 1,733.60 | 2,632.50 | 2,651.80 | 0.00 | - | 33 | 34 | 108.50% |
| NDX220318C14000000 | 2022-01-21 3:09PM EST | 14,000.00 | 976.55 | 930.10 | 948.10 | -580.35 | -37.28% | 2 | 97 | 32.14% |
| NDX220318C14050000 | 2022-01-06 10:12AM EST | 14,050.00 | 1,820.10 | 897.40 | 915.10 | 0.00 | - | - | 1 | 31.93% |
| NDX220318C14100000 | 2021-11-10 6:58AM EST | 14,100.00 | 1,379.30 | 2,456.90 | 2,476.10 | 0.00 | - | 1 | 4 | 104.49% |
| NDX220318C14125000 | 2021-11-10 6:58AM EST | 14,125.00 | 1,360.90 | 2,435.10 | 2,454.20 | 0.00 | - | 1 | 1 | 104.00% |
| NDX220318C14150000 | 2022-01-19 9:42AM EST | 14,150.00 | 1,423.90 | 972.50 | 983.00 | 0.00 | - | 2 | 0 | 37.56% |
| NDX220318C14200000 | 2021-11-10 6:58AM EST | 14,200.00 | 854.55 | 2,370.00 | 2,388.80 | 0.00 | - | 5 | 5 | 102.51% |
| NDX220318C14225000 | 2022-01-19 9:42AM EST | 14,225.00 | 1,365.00 | 918.40 | 928.60 | 0.00 | - | - | 0 | 36.86% |
| NDX220318C14250000 | 2021-11-10 6:58AM EST | 14,250.00 | 1,861.30 | 2,326.80 | 2,345.40 | 0.00 | - | - | 1 | 101.52% |
| NDX220318C14300000 | 2021-11-10 6:58AM EST | 14,300.00 | 1,437.00 | 2,283.70 | 2,302.20 | 0.00 | - | 5 | 40 | 100.53% |
| NDX220318C14350000 | 2021-11-10 6:58AM EST | 14,350.00 | 1,110.80 | 2,240.80 | 2,259.10 | 0.00 | - | - | 1 | 99.55% |
| NDX220318C14400000 | 2022-01-21 3:18PM EST | 14,400.00 | 745.25 | 682.00 | 696.70 | -669.75 | -47.33% | 2 | 6 | 30.35% |
| NDX220318C14450000 | 2021-11-02 2:41PM EST | 14,450.00 | 1,859.00 | 1,785.40 | 1,808.20 | 0.00 | - | 1 | 0 | 80.91% |
| NDX220318C14500000 | 2022-01-21 3:22PM EST | 14,500.00 | 661.53 | 625.40 | 637.80 | -1,142.47 | -63.33% | 1 | 31 | 29.83% |
| NDX220318C14550000 | 2021-11-24 4:00PM EST | 14,550.00 | 2,135.00 | 1,990.60 | 2,009.70 | 0.00 | - | 1 | 4 | 92.06% |
| NDX220318C14600000 | 2022-01-21 3:11PM EST | 14,600.00 | 594.25 | 570.20 | 582.30 | -1,496.75 | -71.58% | 6 | 4 | 29.36% |
| NDX220318C14625000 | 2022-01-21 3:11PM EST | 14,625.00 | 580.55 | 555.70 | 569.00 | -1,322.45 | -69.49% | 3 | 1 | 29.26% |
| NDX220318C14650000 | 2021-12-20 11:15AM EST | 14,650.00 | 1,410.80 | 972.90 | 981.80 | 0.00 | - | 1 | 2 | 48.21% |
| NDX220318C14675000 | 2022-01-21 1:38PM EST | 14,675.00 | 626.80 | 529.30 | 543.10 | -363.05 | -36.68% | 1 | 1 | 29.05% |
| NDX220318C14700000 | 2022-01-21 12:00PM EST | 14,700.00 | 623.15 | 516.30 | 530.00 | -312.40 | -33.39% | 2 | 90 | 28.93% |
| NDX220318C14725000 | 2021-11-10 6:58AM EST | 14,725.00 | 853.30 | 1,925.10 | 1,942.00 | 0.00 | - | 1 | 1 | 92.32% |
| NDX220318C14750000 | 2022-01-21 3:49PM EST | 14,750.00 | 541.19 | 490.70 | 504.20 | -979.81 | -64.42% | 5 | 0 | 28.69% |
| NDX220318C14800000 | 2022-01-21 2:03PM EST | 14,800.00 | 559.90 | 465.80 | 479.10 | -425.15 | -43.16% | 3 | 0 | 28.45% |
| NDX220318C14850000 | 2022-01-21 11:22AM EST | 14,850.00 | 625.00 | 441.50 | 454.50 | -837.00 | -57.25% | 1 | 4 | 28.20% |
| NDX220318C14900000 | 2022-01-21 12:00PM EST | 14,900.00 | 520.34 | 417.80 | 430.60 | -1,629.66 | -75.80% | 1 | 19 | 27.96% |
| NDX220318C14925000 | 2021-12-16 10:45AM EST | 14,925.00 | 1,590.80 | 1,049.00 | 1,064.20 | 0.00 | - | 1 | 2 | 56.64% |
| NDX220318C14950000 | 2022-01-20 3:53PM EST | 14,950.00 | 565.59 | 394.80 | 407.40 | 0.00 | - | 2 | 5 | 27.72% |
| NDX220318C14975000 | 2022-01-19 10:49AM EST | 14,975.00 | 662.25 | 383.50 | 396.00 | 0.00 | - | 4 | 4 | 27.59% |
| NDX220318C15000000 | 2022-01-21 3:22PM EST | 15,000.00 | 402.58 | 372.40 | 384.80 | -200.37 | -33.23% | 3 | 55 | 27.47% |
| NDX220318C15025000 | 2022-01-21 11:38AM EST | 15,025.00 | 476.85 | 361.60 | 373.80 | -155.68 | -24.61% | 1 | 6 | 27.35% |
| NDX220318C15050000 | 2021-12-13 12:02AM EST | 15,050.00 | 1,325.00 | 1,122.70 | 1,132.40 | 0.00 | - | - | 0 | 62.01% |
| NDX220318C15100000 | 2022-01-21 3:14PM EST | 15,100.00 | 361.25 | 330.00 | 341.80 | -205.95 | -36.31% | 2 | 39 | 26.99% |
| NDX220318C15125000 | 2021-11-03 11:44AM EST | 15,125.00 | 1,338.50 | 1,298.20 | 1,312.20 | 0.00 | - | 4 | 4 | 71.24% |
| NDX220318C15150000 | 2022-01-19 2:37PM EST | 15,150.00 | 632.50 | 309.70 | 320.50 | 0.00 | - | 7 | 9 | 26.71% |
| NDX220318C15175000 | 2021-11-10 6:58AM EST | 15,175.00 | 842.90 | 1,561.50 | 1,577.60 | 0.00 | - | 2 | 3 | 83.91% |
| NDX220318C15200000 | 2022-01-20 3:49PM EST | 15,200.00 | 458.90 | 290.40 | 301.80 | 0.00 | - | 5 | 35 | 26.52% |
| NDX220318C15225000 | 2022-01-18 1:10PM EST | 15,225.00 | 656.45 | 281.00 | 292.30 | 0.00 | - | 4 | 0 | 26.40% |
| NDX220318C15250000 | 2022-01-21 4:02PM EST | 15,250.00 | 273.70 | 271.80 | 282.10 | -141.30 | -34.05% | 8 | 9 | 26.25% |
| NDX220318C15275000 | 2022-01-21 11:41AM EST | 15,275.00 | 352.75 | 262.90 | 273.90 | -149.60 | -29.78% | 4 | 47 | 26.18% |
| NDX220318C15300000 | 2022-01-21 1:38PM EST | 15,300.00 | 317.60 | 253.90 | 264.10 | -73.80 | -18.86% | 1 | 642 | 26.02% |
| NDX220318C15325000 | 2022-01-21 1:30PM EST | 15,325.00 | 302.40 | 245.40 | 255.40 | -205.50 | -40.46% | 1 | 11 | 25.91% |
| NDX220318C15350000 | 2022-01-21 1:38PM EST | 15,350.00 | 297.55 | 237.00 | 247.60 | -263.35 | -46.95% | 1 | 36 | 25.84% |
| NDX220318C15375000 | 2022-01-10 10:07AM EST | 15,375.00 | 598.70 | 228.70 | 238.40 | 0.00 | - | 1 | 31 | 25.69% |
| NDX220318C15400000 | 2022-01-21 3:38PM EST | 15,400.00 | 256.30 | 220.80 | 231.10 | -273.80 | -51.65% | 1 | 65 | 25.63% |
| NDX220318C15425000 | 2022-01-20 10:40AM EST | 15,425.00 | 521.80 | 212.90 | 223.20 | 0.00 | - | 3 | 3 | 25.53% |
| NDX220318C15450000 | 2022-01-19 2:05PM EST | 15,450.00 | 476.60 | 260.60 | 265.80 | 0.00 | - | 1 | 0 | 28.12% |
| NDX220318C15475000 | 2022-01-21 9:41AM EST | 15,475.00 | 273.35 | 198.00 | 207.90 | -348.65 | -56.05% | 1 | 31 | 25.32% |
| NDX220318C15500000 | 2022-01-21 3:02PM EST | 15,500.00 | 218.40 | 190.80 | 199.90 | -75.50 | -25.69% | 4 | 80 | 25.18% |
| NDX220318C15525000 | 2022-01-20 2:23PM EST | 15,525.00 | 398.50 | 183.80 | 193.40 | 0.00 | - | 3 | 6 | 25.12% |
| NDX220318C15550000 | 2022-01-14 3:11PM EST | 15,550.00 | 424.60 | 176.90 | 186.40 | 0.00 | - | 1 | 45 | 25.02% |
| NDX220318C15575000 | 2022-01-13 3:54PM EST | 15,575.00 | 605.82 | 170.30 | 178.90 | 0.00 | - | 1 | 3 | 24.89% |
| NDX220318C15600000 | 2022-01-21 10:15AM EST | 15,600.00 | 209.55 | 163.90 | 173.00 | -50.27 | -19.35% | 1 | 10 | 24.83% |
| NDX220318C15625000 | 2022-01-20 2:07PM EST | 15,625.00 | 379.23 | 157.60 | 165.90 | 0.00 | - | 3 | 12 | 24.70% |
| NDX220318C15650000 | 2022-01-20 1:39PM EST | 15,650.00 | 365.25 | 151.60 | 159.80 | 0.00 | - | 2 | 5 | 24.62% |
| NDX220318C15675000 | 2022-01-20 3:27PM EST | 15,675.00 | 268.60 | 145.80 | 154.40 | 0.00 | - | 2 | 15 | 24.57% |
| NDX220318C15700000 | 2022-01-20 1:47PM EST | 15,700.00 | 339.17 | 140.10 | 148.60 | 0.00 | - | 5 | 170 | 24.48% |
| NDX220318C15725000 | 2022-01-20 3:23PM EST | 15,725.00 | 253.70 | 134.60 | 142.90 | 0.00 | - | 7 | 21 | 24.40% |
| NDX220318C15750000 | 2022-01-21 9:40AM EST | 15,750.00 | 186.70 | 129.20 | 137.40 | -57.85 | -23.66% | 6 | 22 | 24.31% |
| NDX220318C15775000 | 2022-01-21 12:07PM EST | 15,775.00 | 172.40 | 124.00 | 132.10 | -133.85 | -43.71% | 4 | 20 | 24.23% |
| NDX220318C15800000 | 2022-01-21 1:42PM EST | 15,800.00 | 158.76 | 119.00 | 127.00 | -140.94 | -47.03% | 6 | 117 | 24.16% |
| NDX220318C15825000 | 2022-01-20 1:20PM EST | 15,825.00 | 289.46 | 114.20 | 122.00 | 0.00 | - | 1 | 27 | 24.08% |
| NDX220318C15850000 | 2022-01-20 1:19PM EST | 15,850.00 | 277.45 | 109.60 | 117.30 | 0.00 | - | 3 | 111 | 24.01% |
| NDX220318C15875000 | 2022-01-20 3:29PM EST | 15,875.00 | 202.88 | 105.20 | 112.70 | 0.00 | - | 1 | 13 | 23.95% |
| NDX220318C15900000 | 2022-01-21 2:39PM EST | 15,900.00 | 128.97 | 100.90 | 108.30 | -143.58 | -52.68% | 3 | 57 | 23.88% |
| NDX220318C15925000 | 2022-01-20 10:17AM EST | 15,925.00 | 132.60 | 96.90 | 104.10 | -130.15 | -49.53% | 4 | 19 | 23.82% |
| NDX220318C15950000 | 2022-01-21 2:39PM EST | 15,950.00 | 119.12 | 92.90 | 99.50 | -224.58 | -65.34% | 10 | 16 | 23.73% |
| NDX220318C15975000 | 2022-01-21 11:57AM EST | 15,975.00 | 117.75 | 89.10 | 96.10 | -185.25 | -61.14% | 2 | 27 | 23.71% |
| NDX220318C16000000 | 2022-01-21 2:57PM EST | 16,000.00 | 99.00 | 85.40 | 92.30 | -117.10 | -54.19% | 10 | 317 | 23.66% |
| NDX220318C16025000 | 2022-01-14 3:23PM EST | 16,025.00 | 363.00 | 81.90 | 88.60 | 0.00 | - | 1 | 10 | 23.60% |
| NDX220318C16050000 | 2022-01-20 3:25PM EST | 16,050.00 | 149.52 | 78.40 | 84.50 | 0.00 | - | 3 | 11 | 23.50% |
| NDX220318C16075000 | 2022-01-21 11:45AM EST | 16,075.00 | 108.25 | 75.10 | 81.50 | -119.75 | -52.52% | 6 | 22 | 23.48% |
| NDX220318C16100000 | 2022-01-21 2:36PM EST | 16,100.00 | 90.00 | 72.00 | 78.40 | -78.20 | -46.49% | 1 | 69 | 23.45% |
| NDX220318C16125000 | 2022-01-21 3:31PM EST | 16,125.00 | 82.20 | 69.00 | 75.20 | -236.00 | -74.17% | 1 | 10 | 23.40% |
| NDX220318C16150000 | 2022-01-21 10:49AM EST | 16,150.00 | 108.05 | 66.10 | 72.20 | -20.50 | -15.95% | 6 | 96 | 23.36% |
| NDX220318C16175000 | 2022-01-20 3:25PM EST | 16,175.00 | 120.70 | 63.30 | 69.40 | 0.00 | - | 2 | 27 | 23.33% |
| NDX220318C16200000 | 2022-01-21 4:01PM EST | 16,200.00 | 66.70 | 60.70 | 66.70 | -40.00 | -37.49% | 2 | 69 | 23.30% |
| NDX220318C16225000 | 2022-01-21 3:31PM EST | 16,225.00 | 69.70 | 58.20 | 64.10 | -55.83 | -44.48% | 1 | 20 | 23.27% |
| NDX220318C16250000 | 2022-01-21 3:38PM EST | 16,250.00 | 70.15 | 55.70 | 61.40 | -19.98 | -22.17% | 7 | 1,100 | 23.23% |
| NDX220318C16275000 | 2022-01-21 10:10AM EST | 16,275.00 | 71.00 | 53.40 | 59.10 | -220.20 | -75.62% | 2 | 47 | 23.21% |
| NDX220318C16300000 | 2022-01-21 3:30PM EST | 16,300.00 | 60.85 | 51.20 | 56.80 | -90.25 | -59.73% | 11 | 40 | 23.19% |
| NDX220318C16325000 | 2022-01-21 2:36PM EST | 16,325.00 | 61.55 | 49.10 | 54.60 | -118.15 | -65.75% | 2 | 16 | 23.17% |
| NDX220318C16350000 | 2022-01-21 12:46PM EST | 16,350.00 | 59.35 | 47.10 | 52.50 | -113.70 | -65.70% | 6 | 100 | 23.15% |
| NDX220318C16375000 | 2022-01-21 12:49PM EST | 16,375.00 | 55.60 | 45.20 | 50.50 | -64.65 | -53.76% | 1 | 17 | 23.14% |
| NDX220318C16400000 | 2022-01-21 12:49PM EST | 16,400.00 | 53.24 | 43.30 | 48.60 | -43.16 | -44.77% | 1 | 241 | 23.13% |
| NDX220318C16425000 | 2022-01-21 10:26AM EST | 16,425.00 | 53.23 | 42.10 | 46.60 | -83.75 | -61.14% | 2 | 45 | 23.10% |
| NDX220318C16450000 | 2022-01-21 2:36PM EST | 16,450.00 | 49.75 | 40.40 | 44.80 | -244.40 | -83.09% | 2 | 18 | 23.09% |
| NDX220318C16475000 | 2022-01-21 10:26AM EST | 16,475.00 | 49.03 | 38.60 | 43.00 | -62.17 | -55.91% | 1 | 10 | 23.07% |
| NDX220318C16500000 | 2022-01-20 2:46PM EST | 16,500.00 | 57.85 | 37.20 | 41.40 | -22.66 | -28.15% | 2 | 114 | 23.07% |
| NDX220318C16525000 | 2022-01-21 3:39PM EST | 16,525.00 | 45.10 | 35.70 | 39.80 | -32.40 | -41.81% | 4 | 28 | 23.06% |
| NDX220318C16550000 | 2022-01-21 3:39PM EST | 16,550.00 | 43.25 | 34.30 | 38.30 | -17.05 | -28.28% | 3 | 21 | 23.06% |
| NDX220318C16575000 | 2022-01-21 12:15PM EST | 16,575.00 | 42.00 | 32.90 | 36.80 | -17.20 | -29.05% | 1 | 47 | 23.05% |
| NDX220318C16600000 | 2022-01-19 2:31PM EST | 16,600.00 | 79.10 | 31.60 | 35.50 | 0.00 | - | 1 | 43 | 23.06% |
| NDX220318C16625000 | 2022-01-19 2:31PM EST | 16,625.00 | 75.60 | 30.30 | 34.20 | 0.00 | - | 1 | 9 | 23.07% |
| NDX220318C16650000 | 2022-01-19 12:20PM EST | 16,650.00 | 39.28 | 29.10 | 32.90 | -47.84 | -54.91% | 5 | 19 | 23.07% |
| NDX220318C16675000 | 2022-01-19 3:59PM EST | 16,675.00 | 37.73 | 28.00 | 31.70 | -18.82 | -33.28% | 1 | 3 | 23.08% |
| NDX220318C16700000 | 2022-01-19 3:59PM EST | 16,700.00 | 53.95 | 26.90 | 30.60 | 0.00 | - | 1 | 15 | 23.09% |
| NDX220318C16725000 | 2022-01-21 11:14AM EST | 16,725.00 | 39.00 | 25.80 | 29.50 | -23.00 | -37.10% | 1 | 13 | 23.10% |
| NDX220318C16750000 | 2022-01-21 11:57AM EST | 16,750.00 | 32.10 | 24.80 | 28.40 | -40.47 | -55.77% | 1 | 88 | 23.11% |
| NDX220318C16775000 | 2022-01-20 2:49PM EST | 16,775.00 | 30.70 | 23.90 | 27.50 | -15.80 | -33.98% | 1 | 5 | 23.14% |
| NDX220318C16800000 | 2022-01-21 10:09AM EST | 16,800.00 | 29.10 | 23.00 | 26.50 | -18.10 | -38.35% | 7 | 29 | 23.15% |
| NDX220318C16825000 | 2022-01-21 10:09AM EST | 16,825.00 | 27.95 | 22.10 | 25.60 | -23.05 | -45.20% | 2 | 9 | 23.17% |
| NDX220318C16850000 | 2022-01-19 3:01PM EST | 16,850.00 | 48.40 | 21.20 | 24.70 | 0.00 | - | 1 | 9 | 23.19% |
| NDX220318C16875000 | 2022-01-19 2:33PM EST | 16,875.00 | 46.50 | 20.40 | 23.80 | 0.00 | - | 10 | 9 | 23.20% |
| NDX220318C16900000 | 2022-01-19 3:01PM EST | 16,900.00 | 44.15 | 19.60 | 22.90 | 0.00 | - | 12 | 24 | 23.21% |
| NDX220318C16925000 | 2022-01-19 11:22AM EST | 16,925.00 | 43.67 | 18.90 | 22.20 | 0.00 | - | 2 | 12 | 23.25% |
| NDX220318C16950000 | 2022-01-18 10:28AM EST | 16,950.00 | 67.48 | 18.20 | 21.50 | 0.00 | - | 3 | 11 | 23.28% |
| NDX220318C16975000 | 2022-01-10 3:48PM EST | 16,975.00 | 91.10 | 17.50 | 20.70 | 0.00 | - | 1 | 5 | 23.29% |
| NDX220318C17000000 | 2022-01-21 2:47PM EST | 17,000.00 | 20.10 | 16.80 | 20.00 | -5.90 | -22.69% | 20 | 121 | 23.31% |
| NDX220318C17025000 | 2022-01-21 11:26AM EST | 17,025.00 | 23.83 | 16.20 | 19.30 | -376.87 | -94.05% | 1 | 15 | 23.33% |
| NDX220318C17050000 | 2022-01-18 4:01PM EST | 17,050.00 | 44.95 | 15.60 | 18.70 | 0.00 | - | 1 | 6 | 23.37% |
| NDX220318C17100000 | 2022-01-21 10:26AM EST | 17,100.00 | 18.00 | 14.40 | 17.40 | -20.45 | -53.19% | 1 | 75 | 23.41% |
| NDX220318C17125000 | 2022-01-18 9:30AM EST | 17,125.00 | 44.07 | 13.90 | 16.90 | 0.00 | - | 2 | 15 | 23.45% |
| NDX220318C17150000 | 2022-01-21 10:26AM EST | 17,150.00 | 16.80 | 13.40 | 16.30 | -39.55 | -70.19% | 1 | 4 | 23.47% |
| NDX220318C17175000 | 2022-01-03 10:30AM EST | 17,175.00 | 229.30 | 12.90 | 15.80 | 0.00 | - | 2 | 7 | 23.51% |
| NDX220318C17200000 | 2022-01-21 11:47AM EST | 17,200.00 | 16.40 | 12.40 | 15.30 | -6.72 | -29.07% | 10 | 62 | 23.54% |
| NDX220318C17225000 | 2022-01-13 12:12PM EST | 17,225.00 | 63.60 | 11.90 | 14.80 | 0.00 | - | 2 | 5 | 23.57% |
| NDX220318C17250000 | 2022-01-19 12:39PM EST | 17,250.00 | 30.02 | 11.50 | 14.20 | 0.00 | - | 29 | 33 | 23.57% |
| NDX220318C17300000 | 2022-01-21 10:13AM EST | 17,300.00 | 13.57 | 10.70 | 13.30 | -11.11 | -45.02% | 2 | 29 | 23.63% |
| NDX220318C17325000 | 2022-01-21 4:04PM EST | 17,325.00 | 11.77 | 10.30 | 13.00 | -34.08 | -74.33% | 12 | 22 | 23.70% |
| NDX220318C17350000 | 2022-01-21 4:04PM EST | 17,350.00 | 11.32 | 10.00 | 12.60 | -27.88 | -71.12% | 11 | 12 | 23.74% |
| NDX220318C17375000 | 2022-01-21 2:28PM EST | 17,375.00 | 11.92 | 9.60 | 12.20 | -30.68 | -72.02% | 11 | 13 | 23.77% |
| NDX220318C17400000 | 2022-01-21 2:28PM EST | 17,400.00 | 11.47 | 9.30 | 11.70 | -11.83 | -50.77% | 11 | 21 | 23.77% |
| NDX220318C17425000 | 2022-01-03 10:32AM EST | 17,425.00 | 160.37 | 8.80 | 11.30 | 0.00 | - | 4 | 8 | 23.79% |
| NDX220318C17450000 | 2022-01-13 12:25PM EST | 17,450.00 | 38.95 | 8.60 | 11.00 | 0.00 | - | 8 | 62 | 23.85% |
| NDX220318C17475000 | 2022-01-13 12:25PM EST | 17,475.00 | 37.35 | 8.20 | 10.60 | 0.00 | - | 8 | 12 | 23.86% |
| NDX220318C17500000 | 2022-01-21 1:45PM EST | 17,500.00 | 10.47 | 8.00 | 10.30 | -2.53 | -19.46% | 23 | 129 | 23.91% |
| NDX220318C17525000 | 2022-01-21 2:30PM EST | 17,525.00 | 9.60 | 8.00 | 9.70 | -35.70 | -78.81% | 10 | 15 | 23.84% |
| NDX220318C17550000 | 2022-01-21 2:30PM EST | 17,550.00 | 9.25 | 7.70 | 9.40 | -32.73 | -77.97% | 10 | 19 | 23.88% |
| NDX220318C17575000 | 2021-12-29 11:49AM EST | 17,575.00 | 168.40 | 7.40 | 9.10 | 0.00 | - | - | 2 | 23.91% |
| NDX220318C17600000 | 2022-01-12 11:52AM EST | 17,600.00 | 9.85 | 7.00 | 8.80 | -17.00 | -63.31% | 1 | 76 | 23.94% |
| NDX220318C17625000 | 2022-01-10 10:12AM EST | 17,625.00 | 25.95 | 6.80 | 8.60 | 0.00 | - | 8 | 18 | 24.01% |
| NDX220318C17650000 | 2022-01-12 12:56PM EST | 17,650.00 | 24.85 | 6.60 | 8.30 | 0.00 | - | 1 | 7 | 24.03% |
| NDX220318C17675000 | 2021-12-02 1:24PM EST | 17,675.00 | 177.20 | 101.10 | 105.50 | 0.00 | - | - | 1 | 39.37% |
| NDX220318C17700000 | 2022-01-13 4:03PM EST | 17,700.00 | 22.40 | 6.10 | 7.80 | 0.00 | - | 5 | 14 | 24.10% |
| NDX220318C17725000 | 2021-11-05 9:54AM EST | 17,725.00 | 261.20 | 143.40 | 150.70 | 0.00 | - | 1 | 1 | 43.83% |
| NDX220318C17750000 | 2022-01-19 12:39PM EST | 17,750.00 | 13.70 | 5.70 | 7.40 | 0.00 | - | 29 | 34 | 24.21% |
| NDX220318C17775000 | 2021-12-16 9:42AM EST | 17,775.00 | 143.60 | 18.70 | 21.80 | 0.00 | - | 5 | 6 | 28.77% |
| NDX220318C17800000 | 2022-01-21 9:48AM EST | 17,800.00 | 5.90 | 5.30 | 7.00 | -24.30 | -80.46% | 1 | 16 | 24.30% |
| NDX220318C17825000 | 2022-01-05 2:33PM EST | 17,825.00 | 46.17 | 5.20 | 6.90 | 0.00 | - | 1 | 4 | 24.39% |
| NDX220318C17850000 | 2021-11-10 6:58AM EST | 17,850.00 | 89.70 | 144.80 | 150.40 | 0.00 | - | - | 1 | 44.83% |
| NDX220318C17875000 | 2021-11-11 3:44PM EST | 17,875.00 | 139.10 | 140.00 | 145.60 | 0.00 | - | 8 | 6 | 44.62% |
| NDX220318C17900000 | 2021-12-07 3:24PM EST | 17,900.00 | 150.50 | 31.30 | 33.00 | 0.00 | - | 15 | 19 | 31.84% |
| NDX220318C17925000 | 2021-12-31 12:42PM EST | 17,925.00 | 76.70 | 4.50 | 6.20 | 0.00 | - | 8 | 49 | 24.59% |
| NDX220318C17950000 | 2022-01-20 3:55PM EST | 17,950.00 | 5.70 | 4.40 | 6.10 | 0.00 | - | 1 | 82 | 24.67% |
| NDX220318C17975000 | 2022-01-10 11:50AM EST | 17,975.00 | 16.98 | 4.20 | 5.90 | 0.00 | - | 5 | 9 | 24.70% |
| NDX220318C18000000 | 2022-01-21 1:56PM EST | 18,000.00 | 5.55 | 4.10 | 5.80 | -4.15 | -42.78% | 14 | 123 | 24.78% |
| NDX220318C18025000 | 2022-01-20 3:55PM EST | 18,025.00 | 5.20 | 4.00 | 5.60 | 0.00 | - | 1 | 0 | 24.80% |
| NDX220318C18075000 | 2021-11-19 12:01PM EST | 18,075.00 | 200.20 | 60.00 | 65.70 | 0.00 | - | 3 | 3 | 37.94% |
| NDX220318C18100000 | 2022-01-19 12:10PM EST | 18,100.00 | 8.20 | 3.60 | 5.30 | 0.00 | - | 5 | 18 | 25.02% |
| NDX220318C18150000 | 2021-11-19 12:37PM EST | 18,150.00 | 184.80 | 54.50 | 60.10 | 0.00 | - | 3 | 3 | 37.73% |
| NDX220318C18200000 | 2022-01-11 1:01PM EST | 18,200.00 | 15.85 | 3.20 | 4.80 | 0.00 | - | 10 | 25 | 25.23% |
| NDX220318C18225000 | 2022-01-11 2:49PM EST | 18,225.00 | 15.10 | 3.10 | 4.70 | 0.00 | - | 4 | 7 | 25.29% |
| NDX220318C18250000 | 2022-01-18 12:06AM EST | 18,250.00 | 10.30 | 3.00 | 4.70 | 0.00 | - | 5 | 12 | 25.42% |
| NDX220318C18300000 | 2022-01-14 12:13PM EST | 18,300.00 | 9.40 | 2.85 | 4.50 | 0.00 | - | 2 | 13 | 25.53% |
| NDX220318C18350000 | 2022-01-18 12:06AM EST | 18,350.00 | 11.80 | 2.70 | 4.30 | 0.00 | - | 1 | 1 | 25.65% |
| NDX220318C18400000 | 2021-12-31 11:00AM EST | 18,400.00 | 37.90 | 2.55 | 4.20 | 0.00 | - | 1 | 15 | 25.82% |
| NDX220318C18450000 | 2021-12-27 10:54AM EST | 18,450.00 | 55.10 | 2.45 | 4.00 | 0.00 | - | - | 3 | 25.92% |
| NDX220318C18500000 | 2022-01-20 2:37PM EST | 18,500.00 | 3.38 | 2.30 | 3.90 | 0.00 | - | 2 | 22 | 26.09% |
| NDX220318C18575000 | 2021-11-29 10:26AM EST | 18,575.00 | 78.75 | 36.50 | 39.30 | 0.00 | - | 5 | 5 | 37.31% |
| NDX220318C18600000 | 2021-12-27 10:54AM EST | 18,600.00 | 44.85 | 2.00 | 3.60 | 0.00 | - | 5 | 15 | 26.34% |
| NDX220318C18650000 | 2022-01-18 12:06AM EST | 18,650.00 | 7.00 | 1.85 | 3.40 | 0.00 | - | - | 1 | 26.41% |
| NDX220318C18700000 | 2021-12-14 11:28AM EST | 18,700.00 | 30.55 | 5.70 | 7.50 | 0.00 | - | 1 | 3 | 29.36% |
| NDX220318C18750000 | 2022-01-18 12:06AM EST | 18,750.00 | 6.20 | 1.60 | 3.20 | 0.00 | - | - | 1 | 26.70% |
| NDX220318C18800000 | 2021-11-26 12:58PM EST | 18,800.00 | 52.00 | 26.40 | 29.60 | 0.00 | - | 3 | 10 | 36.78% |
| NDX220318C18875000 | 2021-12-03 1:56PM EST | 18,875.00 | 39.30 | 16.70 | 19.50 | 0.00 | - | 3 | 3 | 34.73% |
| NDX220318C18900000 | 2022-01-05 9:30AM EST | 18,900.00 | 11.90 | 1.30 | 2.85 | 0.00 | - | 1 | 3 | 27.06% |
| NDX220318C18925000 | 2022-01-05 9:30AM EST | 18,925.00 | 4.50 | 1.25 | 2.80 | 0.00 | - | 3 | 4 | 27.12% |
| NDX220318C18975000 | 2022-01-06 10:24AM EST | 18,975.00 | 8.85 | 1.15 | 2.75 | 0.00 | - | 1 | 6 | 27.30% |
| NDX220318C19000000 | 2022-01-14 3:59PM EST | 19,000.00 | 3.00 | 1.10 | 2.70 | 0.00 | - | 11 | 86 | 27.36% |
| NDX220318C19050000 | 2021-12-15 2:29PM EST | 19,050.00 | 23.01 | 2.70 | 4.40 | 0.00 | - | - | 1 | 29.16% |
| NDX220318C19100000 | 2021-12-23 9:59AM EST | 19,100.00 | 18.83 | 0.95 | 2.55 | 0.00 | - | 1 | 7 | 27.65% |
| NDX220318C19150000 | 2021-12-27 10:17AM EST | 19,150.00 | 21.37 | 0.90 | 2.45 | 0.00 | - | 1 | 2 | 27.76% |
| NDX220318C19200000 | 2022-01-18 1:26PM EST | 19,200.00 | 2.15 | 0.80 | 2.40 | 0.00 | - | 1 | 16 | 27.92% |
| NDX220318C19375000 | 2021-12-31 2:11PM EST | 19,375.00 | 10.00 | 0.60 | 2.15 | 0.00 | - | 1 | 5 | 28.37% |
| NDX220318C19400000 | 2021-12-13 4:04PM EST | 19,400.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDX220318C19425000 | 2021-11-16 11:36AM EST | 19,425.00 | 35.83 | 13.40 | 15.50 | 0.00 | - | - | 3 | 36.47% |
| NDX220318C19450000 | 2021-12-20 9:30AM EST | 19,450.00 | 12.50 | 1.05 | 2.60 | 0.00 | - | - | 11 | 29.28% |
| NDX220318C19475000 | 2021-12-20 9:30AM EST | 19,475.00 | 12.20 | 1.05 | 2.65 | 0.00 | - | - | 1 | 29.45% |
| NDX220318C19500000 | 2021-12-29 1:23PM EST | 19,500.00 | 12.14 | 0.45 | 2.00 | 0.00 | - | 1 | 16 | 28.71% |
| NDX220318C19600000 | 2021-12-27 1:03PM EST | 19,600.00 | 13.29 | 0.35 | 1.90 | 0.00 | - | 8 | 43 | 28.99% |
| NDX220318C19800000 | 2022-01-07 9:56AM EST | 19,800.00 | 3.27 | 0.15 | 1.75 | 0.00 | - | 2 | 25 | 29.59% |
| NDX220318C20000000 | 2022-01-06 10:30AM EST | 20,000.00 | 3.80 | 0.05 | 1.60 | 0.00 | - | 5 | 13 | 30.16% |
| NDX220318C20200000 | 2022-01-18 10:57AM EST | 20,200.00 | 1.08 | 0.00 | 1.40 | 0.00 | - | 1 | 17 | 30.59% |
| NDX220318C20400000 | 2021-12-27 1:03PM EST | 20,400.00 | 6.50 | 0.00 | 0.20 | 0.00 | - | 16 | 254 | 26.72% |
| NDX220318C20500000 | 2022-01-07 9:56AM EST | 20,500.00 | 1.74 | 0.00 | 1.25 | 0.00 | - | 4 | 0 | 31.44% |
| NDX220318C21000000 | 2022-01-18 10:57AM EST | 21,000.00 | 0.54 | 0.00 | 1.10 | 0.00 | - | 2 | 8 | 32.98% |
Putsfor18 March 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220318P07000000 | 2022-01-21 3:41PM EST | 7,000.00 | 2.60 | 2.60 | 4.70 | +1.15 | +79.31% | 1 | 175 | 70.91% |
| NDX220318P07100000 | 2022-01-07 11:45AM EST | 7,100.00 | 2.50 | 2.85 | 4.90 | 0.00 | - | 4 | 8 | 70.06% |
| NDX220318P07200000 | 2022-01-11 9:36AM EST | 7,200.00 | 2.70 | 1.60 | 3.40 | 0.00 | - | 1 | 0 | 65.72% |
| NDX220318P07300000 | 2022-01-07 12:33PM EST | 7,300.00 | 3.70 | 3.20 | 5.40 | 0.00 | - | 4 | 26 | 68.27% |
| NDX220318P07400000 | 2022-01-07 11:42AM EST | 7,400.00 | 2.80 | 3.50 | 4.90 | 0.00 | - | 13 | 37 | 66.83% |
| NDX220318P07500000 | 2022-01-10 3:46PM EST | 7,500.00 | 3.40 | 3.80 | 5.90 | 0.00 | - | 8 | 18 | 66.64% |
| NDX220318P07600000 | 2022-01-11 9:36AM EST | 7,600.00 | 3.20 | 4.00 | 6.20 | 0.00 | - | 2 | 17 | 65.77% |
| NDX220318P07700000 | 2021-12-14 2:29PM EST | 7,700.00 | 9.44 | 1.80 | 3.90 | 0.00 | - | 1 | 7 | 60.58% |
| NDX220318P07800000 | 2021-11-10 6:59AM EST | 7,800.00 | 44.31 | 7.70 | 10.20 | 0.00 | - | 2 | 19 | 67.72% |
| NDX220318P07900000 | 2022-01-21 3:41PM EST | 7,900.00 | 5.90 | 5.10 | 7.30 | +1.10 | +22.92% | 1 | 10 | 63.52% |
| NDX220318P08000000 | 2022-01-18 1:41PM EST | 8,000.00 | 3.60 | 5.50 | 7.70 | 0.00 | - | 1 | 67 | 62.77% |
| NDX220318P08100000 | 2022-01-07 9:30AM EST | 8,100.00 | 4.60 | 5.90 | 8.10 | 0.00 | - | 1 | 8 | 62.00% |
| NDX220318P08200000 | 2022-01-07 9:30AM EST | 8,200.00 | 4.90 | 6.40 | 8.60 | 0.00 | - | 1 | 10 | 61.31% |
| NDX220318P08300000 | 2021-12-27 1:07PM EST | 8,300.00 | 6.54 | 7.20 | 8.90 | 0.00 | - | 3 | 20 | 60.64% |
| NDX220318P08400000 | 2021-11-10 6:59AM EST | 8,400.00 | 54.60 | 10.90 | 13.00 | 0.00 | - | 2 | 5 | 62.59% |
| NDX220318P08500000 | 2022-01-21 1:29PM EST | 8,500.00 | 6.55 | 8.20 | 10.00 | -1.00 | -13.25% | 5 | 20 | 59.18% |
| NDX220318P08600000 | 2022-01-21 3:40PM EST | 8,600.00 | 7.60 | 8.90 | 10.70 | +1.70 | +28.81% | 1 | 7 | 58.56% |
| NDX220318P08700000 | 2021-11-10 6:59AM EST | 8,700.00 | 109.60 | 13.00 | 15.20 | 0.00 | - | 4 | 8 | 60.29% |
| NDX220318P08800000 | 2021-10-22 9:31AM EST | 8,800.00 | 23.60 | 13.50 | 16.50 | 0.00 | - | 1 | 11 | 59.60% |
| NDX220318P08900000 | 2021-11-23 3:02PM EST | 8,900.00 | 20.80 | 10.20 | 12.10 | 0.00 | - | 2 | 4 | 56.01% |
| NDX220318P09000000 | 2022-01-21 10:21AM EST | 9,000.00 | 9.40 | 11.90 | 13.90 | +3.00 | +46.87% | 11 | 235 | 55.97% |
| NDX220318P09100000 | 2022-01-18 11:35AM EST | 9,100.00 | 7.53 | 12.90 | 14.90 | 0.00 | - | 15 | 22 | 55.38% |
| NDX220318P09200000 | 2022-01-18 11:35AM EST | 9,200.00 | 7.68 | 13.90 | 16.00 | 0.00 | - | 9 | 25 | 54.78% |
| NDX220318P09300000 | 2021-11-10 6:59AM EST | 9,300.00 | 64.40 | 18.30 | 20.70 | 0.00 | - | 5 | 9 | 55.79% |
| NDX220318P09400000 | 2021-11-10 6:59AM EST | 9,400.00 | 81.20 | 19.40 | 21.80 | 0.00 | - | 4 | 2 | 55.06% |
| NDX220318P09500000 | 2022-01-21 10:12AM EST | 9,500.00 | 13.90 | 17.30 | 19.60 | +2.80 | +25.23% | 1 | 25 | 52.95% |
| NDX220318P09600000 | 2022-01-20 3:57PM EST | 9,600.00 | 11.90 | 18.60 | 21.10 | 0.00 | - | 1 | 6 | 52.38% |
| NDX220318P09700000 | 2022-01-14 2:28PM EST | 9,700.00 | 10.40 | 20.00 | 22.70 | 0.00 | - | 7 | 19 | 51.81% |
| NDX220318P09800000 | 2021-11-10 6:59AM EST | 9,800.00 | 101.50 | 24.50 | 27.40 | 0.00 | - | 5 | 7 | 52.29% |
| NDX220318P09900000 | 2022-01-13 12:15PM EST | 9,900.00 | 12.90 | 23.30 | 26.30 | 0.00 | - | 1 | 7 | 50.71% |
| NDX220318P10000000 | 2022-01-20 10:33AM EST | 10,000.00 | 22.64 | 25.00 | 28.20 | +11.34 | +100.35% | 2 | 41 | 50.13% |
| NDX220318P10100000 | 2021-11-10 6:59AM EST | 10,100.00 | 90.60 | 29.20 | 32.10 | 0.00 | - | 1 | 7 | 50.18% |
| NDX220318P10200000 | 2021-11-10 6:59AM EST | 10,200.00 | 130.10 | 30.90 | 34.00 | 0.00 | - | 1 | 1 | 49.92% |
| NDX220318P10300000 | 2021-12-03 11:16AM EST | 10,300.00 | 82.00 | 14.40 | 16.80 | 0.00 | - | 1 | 2 | 43.25% |
| NDX220318P10400000 | 2022-01-06 2:08PM EST | 10,400.00 | 22.50 | 33.80 | 37.90 | 0.00 | - | 5 | 10 | 48.51% |
| NDX220318P10500000 | 2022-01-21 10:21AM EST | 10,500.00 | 25.90 | 36.40 | 40.70 | +4.86 | +23.10% | 22 | 28 | 47.96% |
| NDX220318P10600000 | 2022-01-21 1:29PM EST | 10,600.00 | 39.25 | 39.60 | 43.50 | -27.80 | -41.46% | 13 | 10 | 47.38% |
| NDX220318P10700000 | 2022-01-21 2:12PM EST | 10,700.00 | 42.45 | 42.60 | 47.10 | -8.55 | -16.76% | 12 | 9 | 46.92% |
| NDX220318P10800000 | 2022-01-21 2:12PM EST | 10,800.00 | 39.60 | 45.10 | 50.60 | +21.30 | +116.39% | 2 | 10 | 46.39% |
| NDX220318P10900000 | 2021-12-22 10:09AM EST | 10,900.00 | 46.95 | 49.80 | 54.50 | 0.00 | - | 12 | 67 | 45.89% |
| NDX220318P11000000 | 2022-01-21 3:10PM EST | 11,000.00 | 53.00 | 53.90 | 58.70 | +20.10 | +61.09% | 28 | 27 | 45.39% |
| NDX220318P11100000 | 2022-01-14 10:17AM EST | 11,100.00 | 27.35 | 57.60 | 63.20 | 0.00 | - | 1 | 16 | 44.90% |
| NDX220318P11200000 | 2022-01-20 3:46PM EST | 11,200.00 | 38.30 | 62.90 | 68.10 | 0.00 | - | 1 | 9 | 44.41% |
| NDX220318P11300000 | 2022-01-14 10:17AM EST | 11,300.00 | 31.50 | 68.00 | 73.40 | 0.00 | - | 1 | 38 | 43.94% |
| NDX220318P11400000 | 2022-01-18 12:58PM EST | 11,400.00 | 38.93 | 73.10 | 79.10 | 0.00 | - | 1 | 6 | 43.47% |
| NDX220318P11500000 | 2022-01-21 4:11PM EST | 11,500.00 | 82.50 | 79.00 | 85.30 | +37.50 | +83.33% | 28 | 145 | 43.01% |
| NDX220318P11600000 | 2022-01-12 11:39AM EST | 11,600.00 | 27.95 | 86.30 | 91.90 | 0.00 | - | 1 | 6 | 42.54% |
| NDX220318P11700000 | 2022-01-20 4:14PM EST | 11,700.00 | 65.30 | 92.80 | 99.10 | 0.00 | - | 3 | 45 | 42.09% |
| NDX220318P11800000 | 2022-01-21 4:00PM EST | 11,800.00 | 102.61 | 100.40 | 107.00 | +42.51 | +70.73% | 10 | 29 | 41.66% |
| NDX220318P11900000 | 2022-01-18 3:44PM EST | 11,900.00 | 57.55 | 109.30 | 115.60 | 0.00 | - | 6 | 72 | 41.24% |
| NDX220318P12000000 | 2022-01-21 3:06PM EST | 12,000.00 | 115.50 | 117.80 | 124.80 | +46.50 | +67.39% | 21 | 126 | 40.82% |
| NDX220318P12100000 | 2022-01-21 3:33PM EST | 12,100.00 | 125.75 | 128.00 | 134.90 | +67.47 | +115.77% | 3 | 5 | 40.43% |
| NDX220318P12150000 | 2022-01-21 3:33PM EST | 12,150.00 | 130.80 | 133.20 | 140.10 | +70.19 | +115.81% | 3 | 6 | 40.22% |
| NDX220318P12175000 | 2021-12-22 11:50AM EST | 12,175.00 | 83.10 | 135.80 | 142.80 | 0.00 | - | 1 | 6 | 40.12% |
| NDX220318P12200000 | 2022-01-11 2:45PM EST | 12,200.00 | 97.95 | 138.50 | 145.60 | +51.58 | +111.24% | 1 | 7 | 40.02% |
| NDX220318P12225000 | 2021-11-04 8:57AM EST | 12,225.00 | 93.05 | 212.80 | 221.50 | 0.00 | - | 2 | 2 | 45.81% |
| NDX220318P12250000 | 2021-12-14 11:57AM EST | 12,250.00 | 134.85 | 46.20 | 48.60 | 0.00 | - | 1 | 8 | 29.09% |
| NDX220318P12275000 | 2021-12-02 10:03AM EST | 12,275.00 | 150.00 | 47.60 | 51.10 | 0.00 | - | - | 4 | 29.15% |
| NDX220318P12300000 | 2022-01-21 10:26AM EST | 12,300.00 | 123.05 | 149.80 | 157.20 | +10.25 | +9.09% | 1 | 45 | 39.63% |
| NDX220318P12325000 | 2022-01-21 10:26AM EST | 12,325.00 | 125.55 | 152.10 | 160.20 | -207.15 | -62.26% | 1 | 5 | 39.52% |
| NDX220318P12350000 | 2022-01-21 3:34PM EST | 12,350.00 | 155.85 | 155.80 | 163.40 | +52.65 | +51.02% | 37 | 12 | 39.44% |
| NDX220318P12375000 | 2022-01-10 11:34AM EST | 12,375.00 | 100.30 | 158.20 | 166.50 | 0.00 | - | 2 | 5 | 39.33% |
| NDX220318P12400000 | 2022-01-10 11:14AM EST | 12,400.00 | 101.63 | 161.40 | 169.60 | 0.00 | - | 16 | 20 | 39.23% |
| NDX220318P12425000 | 2021-11-10 6:59AM EST | 12,425.00 | 237.70 | 104.80 | 109.90 | 0.00 | - | 3 | 19 | 33.78% |
| NDX220318P12450000 | 2021-12-15 3:58PM EST | 12,450.00 | 102.80 | 61.00 | 64.40 | 0.00 | - | 42 | 18 | 28.78% |
| NDX220318P12475000 | 2022-01-20 3:31PM EST | 12,475.00 | 98.77 | 171.00 | 179.60 | 0.00 | - | 5 | 67 | 38.94% |
| NDX220318P12500000 | 2022-01-21 3:32PM EST | 12,500.00 | 165.55 | 174.40 | 183.00 | +64.73 | +64.20% | 2 | 70 | 38.84% |
| NDX220318P12525000 | 2021-11-29 9:47AM EST | 12,525.00 | 145.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| NDX220318P12550000 | 2022-01-03 1:41PM EST | 12,550.00 | 51.80 | 181.20 | 190.10 | 0.00 | - | 4 | 7 | 38.65% |
| NDX220318P12575000 | 2022-01-18 12:17PM EST | 12,575.00 | 87.80 | 184.80 | 193.70 | 0.00 | - | 2 | 11 | 38.56% |
| NDX220318P12600000 | 2022-01-21 10:08AM EST | 12,600.00 | 144.80 | 188.40 | 197.40 | +62.22 | +75.35% | 6 | 8 | 38.46% |
| NDX220318P12625000 | 2022-01-18 3:00PM EST | 12,625.00 | 89.20 | 192.00 | 201.10 | 0.00 | - | 1 | 3 | 38.36% |
| NDX220318P12650000 | 2021-11-22 9:40AM EST | 12,650.00 | 101.65 | 99.30 | 101.90 | 0.00 | - | 1 | 1 | 30.13% |
| NDX220318P12675000 | 2021-11-10 6:59AM EST | 12,675.00 | 366.50 | 119.50 | 124.60 | 0.00 | - | 2 | 13 | 31.77% |
| NDX220318P12700000 | 2022-01-19 11:47AM EST | 12,700.00 | 105.55 | 203.40 | 212.70 | 0.00 | - | 1 | 14 | 38.08% |
| NDX220318P12725000 | 2022-01-04 10:42AM EST | 12,725.00 | 62.00 | 207.30 | 216.70 | 0.00 | - | 1 | 3 | 37.98% |
| NDX220318P12750000 | 2022-01-18 4:01PM EST | 12,750.00 | 182.55 | 211.30 | 220.80 | +72.34 | +65.64% | 1 | 8 | 37.89% |
| NDX220318P12775000 | 2022-01-14 1:50PM EST | 12,775.00 | 94.85 | 215.30 | 225.00 | 0.00 | - | 2 | 13 | 37.80% |
| NDX220318P12800000 | 2022-01-21 10:18AM EST | 12,800.00 | 189.55 | 219.40 | 229.20 | +92.90 | +96.12% | 2 | 60 | 37.70% |
| NDX220318P12825000 | 2021-11-10 6:59AM EST | 12,825.00 | 377.40 | 129.10 | 134.10 | 0.00 | - | 2 | 4 | 30.52% |
| NDX220318P12850000 | 2022-01-21 3:39PM EST | 12,850.00 | 219.55 | 227.80 | 237.70 | +99.55 | +82.96% | 4 | 9 | 37.50% |
| NDX220318P12875000 | 2022-01-18 12:31PM EST | 12,875.00 | 117.00 | 232.10 | 242.10 | 0.00 | - | 2 | 12 | 37.41% |
| NDX220318P12900000 | 2022-01-21 3:39PM EST | 12,900.00 | 227.95 | 236.50 | 246.60 | +101.23 | +79.88% | 3 | 36 | 37.31% |
| NDX220318P12925000 | 2021-11-10 6:59AM EST | 12,925.00 | 314.90 | 136.00 | 140.90 | 0.00 | - | - | 1 | 29.68% |
| NDX220318P12950000 | 2022-01-21 1:23PM EST | 12,950.00 | 211.70 | 245.50 | 255.70 | +93.00 | +78.35% | 1 | 16 | 37.12% |
| NDX220318P12975000 | 2022-01-18 10:43AM EST | 12,975.00 | 117.22 | 190.20 | 194.90 | 0.00 | - | 1 | 0 | 32.79% |
| NDX220318P13000000 | 2022-01-21 1:23PM EST | 13,000.00 | 219.70 | 254.70 | 265.10 | +91.48 | +71.35% | 16 | 154 | 36.92% |
| NDX220318P13025000 | 2022-01-10 3:09PM EST | 13,025.00 | 132.40 | 259.40 | 269.90 | 0.00 | - | 6 | 7 | 36.82% |
| NDX220318P13050000 | 2022-01-21 2:26PM EST | 13,050.00 | 223.95 | 264.20 | 274.80 | +99.05 | +79.30% | 1 | 6 | 36.72% |
| NDX220318P13075000 | 2022-01-19 2:56PM EST | 13,075.00 | 130.80 | 269.10 | 279.70 | 0.00 | - | 2 | 11 | 36.62% |
| NDX220318P13100000 | 2022-01-03 10:27AM EST | 13,100.00 | 72.40 | 274.00 | 284.70 | 0.00 | - | 2 | 69 | 36.52% |
| NDX220318P13125000 | 2022-01-13 2:08PM EST | 13,125.00 | 95.20 | 279.00 | 289.80 | 0.00 | - | 1 | 10 | 36.42% |
| NDX220318P13150000 | 2022-01-21 10:56AM EST | 13,150.00 | 201.70 | 285.00 | 295.10 | +70.95 | +54.26% | 2 | 244 | 36.33% |
| NDX220318P13175000 | 2021-12-20 3:05PM EST | 13,175.00 | 114.90 | 289.40 | 300.30 | 0.00 | - | 8 | 15 | 36.23% |
| NDX220318P13200000 | 2022-01-18 2:10PM EST | 13,200.00 | 140.90 | 294.60 | 305.80 | 0.00 | - | 5 | 20 | 36.14% |
| NDX220318P13225000 | 2022-01-18 2:10PM EST | 13,225.00 | 143.60 | 231.60 | 239.30 | 0.00 | - | - | 0 | 31.83% |
| NDX220318P13250000 | 2022-01-21 3:59PM EST | 13,250.00 | 307.00 | 305.30 | 316.60 | +160.60 | +109.70% | 63 | 174 | 35.93% |
| NDX220318P13275000 | 2022-01-21 2:24PM EST | 13,275.00 | 257.70 | 311.70 | 322.30 | +120.62 | +87.99% | 2 | 7 | 35.84% |
| NDX220318P13300000 | 2022-01-21 3:40PM EST | 13,300.00 | 296.55 | 316.40 | 327.90 | +156.74 | +112.11% | 4 | 37 | 35.73% |
| NDX220318P13325000 | 2022-01-21 3:39PM EST | 13,325.00 | 307.71 | 322.10 | 333.70 | +195.21 | +173.52% | 3 | 11 | 35.63% |
| NDX220318P13350000 | 2022-01-21 3:20PM EST | 13,350.00 | 315.60 | 327.90 | 339.60 | +207.60 | +192.22% | 19 | 14 | 35.54% |
| NDX220318P13375000 | 2022-01-21 3:38PM EST | 13,375.00 | 324.05 | 333.70 | 345.50 | +170.84 | +111.51% | 4 | 22 | 35.43% |
| NDX220318P13400000 | 2022-01-19 9:51AM EST | 13,400.00 | 156.29 | 339.60 | 351.50 | 0.00 | - | 1 | 37 | 35.33% |
| NDX220318P13425000 | 2022-01-14 9:49AM EST | 13,425.00 | 254.70 | 345.70 | 357.60 | +104.80 | +69.91% | 3 | 7 | 35.23% |
| NDX220318P13450000 | 2022-01-14 9:49AM EST | 13,450.00 | 152.60 | 351.80 | 363.90 | 0.00 | - | 3 | 20 | 35.14% |
| NDX220318P13475000 | 2022-01-21 1:00PM EST | 13,475.00 | 289.10 | 358.90 | 370.20 | +98.02 | +51.30% | 1 | 9 | 35.04% |
| NDX220318P13500000 | 2022-01-21 3:32PM EST | 13,500.00 | 347.09 | 364.20 | 376.40 | +124.69 | +56.07% | 11 | 140 | 34.92% |
| NDX220318P13525000 | 2022-01-21 12:50PM EST | 13,525.00 | 307.85 | 370.60 | 383.00 | +137.35 | +80.56% | 9 | 48 | 34.83% |
| NDX220318P13550000 | 2022-01-21 3:34PM EST | 13,550.00 | 375.85 | 377.00 | 389.40 | +256.15 | +213.99% | 42 | 26 | 34.72% |
| NDX220318P13575000 | 2022-01-06 10:04AM EST | 13,575.00 | 188.28 | 383.60 | 396.10 | 0.00 | - | 1 | 4 | 34.62% |
| NDX220318P13600000 | 2022-01-21 10:45AM EST | 13,600.00 | 312.60 | 390.30 | 402.90 | +136.10 | +77.11% | 1 | 51 | 34.52% |
| NDX220318P13625000 | 2022-01-11 2:21PM EST | 13,625.00 | 131.96 | 397.10 | 409.80 | 0.00 | - | 1 | 7 | 34.42% |
| NDX220318P13650000 | 2022-01-21 3:39PM EST | 13,650.00 | 386.31 | 403.90 | 416.80 | +203.01 | +110.75% | 4 | 12 | 34.32% |
| NDX220318P13675000 | 2022-01-21 3:39PM EST | 13,675.00 | 392.38 | 410.90 | 423.80 | +214.90 | +121.08% | 7 | 18 | 34.22% |
| NDX220318P13700000 | 2022-01-21 10:10AM EST | 13,700.00 | 335.80 | 417.90 | 431.00 | +154.40 | +85.12% | 4 | 143 | 34.12% |
| NDX220318P13725000 | 2022-01-21 10:45AM EST | 13,725.00 | 341.90 | 425.00 | 438.20 | +160.30 | +88.27% | 1 | 14 | 34.01% |
| NDX220318P13750000 | 2022-01-21 10:45AM EST | 13,750.00 | 348.00 | 432.30 | 445.50 | +133.28 | +62.07% | 2 | 17 | 33.91% |
| NDX220318P13775000 | 2022-01-21 10:45AM EST | 13,775.00 | 354.20 | 439.70 | 453.00 | +7.00 | +2.02% | 1 | 5 | 33.80% |
| NDX220318P13800000 | 2022-01-20 2:46PM EST | 13,800.00 | 360.30 | 447.80 | 460.60 | +120.50 | +50.25% | 1 | 67 | 33.70% |
| NDX220318P13825000 | 2022-01-21 10:45AM EST | 13,825.00 | 366.90 | 454.70 | 468.30 | +134.30 | +57.74% | 1 | 8 | 33.60% |
| NDX220318P13850000 | 2022-01-21 10:45AM EST | 13,850.00 | 373.40 | 463.40 | 475.00 | +142.46 | +61.69% | 1 | 3 | 33.45% |
| NDX220318P13875000 | 2022-01-21 10:45AM EST | 13,875.00 | 380.00 | 470.10 | 483.90 | +251.90 | +196.64% | 1 | 5 | 33.39% |
| NDX220318P13900000 | 2022-01-21 12:00PM EST | 13,900.00 | 373.24 | 478.00 | 491.90 | +148.60 | +66.15% | 3 | 199 | 33.29% |
| NDX220318P13925000 | 2022-01-21 2:25PM EST | 13,925.00 | 410.00 | 485.90 | 499.90 | +231.65 | +129.89% | 1 | 14 | 33.18% |
| NDX220318P13950000 | 2022-01-21 3:18PM EST | 13,950.00 | 463.70 | 494.00 | 508.10 | +256.45 | +123.74% | 3 | 6 | 33.07% |
| NDX220318P13975000 | 2022-01-21 1:11PM EST | 13,975.00 | 401.50 | 502.20 | 516.40 | +162.41 | +67.93% | 12 | 87 | 32.97% |
| NDX220318P14000000 | 2022-01-21 3:32PM EST | 14,000.00 | 499.05 | 510.60 | 524.90 | +218.85 | +78.10% | 21 | 356 | 32.86% |
| NDX220318P14025000 | 2022-01-21 12:35PM EST | 14,025.00 | 412.80 | 519.00 | 533.40 | +162.40 | +64.86% | 7 | 107 | 32.76% |
| NDX220318P14050000 | 2022-01-21 1:39PM EST | 14,050.00 | 445.24 | 528.50 | 542.00 | +153.04 | +52.38% | 6 | 3 | 32.65% |
| NDX220318P14075000 | 2022-01-21 10:45AM EST | 14,075.00 | 378.45 | 536.10 | 550.80 | +74.65 | +24.57% | 5 | 9 | 32.54% |
| NDX220318P14100000 | 2022-01-21 3:55PM EST | 14,100.00 | 547.00 | 544.90 | 559.70 | +418.60 | +326.01% | 38 | 18 | 32.44% |
| NDX220318P14150000 | 2022-01-21 3:00PM EST | 14,150.00 | 521.93 | 562.80 | 577.80 | +243.38 | +87.37% | 5 | 32 | 32.22% |
| NDX220318P14175000 | 2022-01-21 2:42PM EST | 14,175.00 | 504.90 | 571.90 | 587.00 | +367.50 | +267.47% | 6 | 9 | 32.12% |
| NDX220318P14200000 | 2022-01-19 10:55AM EST | 14,200.00 | 474.40 | 581.10 | 596.30 | +156.90 | +49.42% | 1 | 21 | 32.00% |
| NDX220318P14225000 | 2022-01-20 9:35AM EST | 14,225.00 | 430.10 | 590.50 | 605.80 | +119.30 | +38.38% | 1 | 30 | 31.90% |
| NDX220318P14250000 | 2022-01-21 3:00PM EST | 14,250.00 | 557.28 | 600.00 | 615.40 | +127.74 | +29.74% | 3 | 37 | 31.79% |
| NDX220318P14275000 | 2022-01-21 3:05PM EST | 14,275.00 | 583.30 | 609.60 | 625.10 | +292.60 | +100.65% | 3 | 0 | 31.68% |
| NDX220318P14300000 | 2022-01-21 4:00PM EST | 14,300.00 | 630.90 | 619.30 | 635.00 | +322.40 | +104.51% | 150 | 17 | 31.57% |
| NDX220318P14325000 | 2022-01-21 10:24AM EST | 14,325.00 | 568.26 | 629.10 | 645.00 | +243.66 | +75.06% | 5 | 68 | 31.47% |
| NDX220318P14350000 | 2022-01-21 3:46PM EST | 14,350.00 | 624.40 | 639.10 | 655.10 | +300.80 | +92.95% | 7 | 10 | 31.36% |
| NDX220318P14375000 | 2022-01-21 10:07AM EST | 14,375.00 | 540.30 | 649.20 | 665.30 | +154.55 | +40.06% | 1 | 7 | 31.24% |
| NDX220318P14400000 | 2022-01-21 3:46PM EST | 14,400.00 | 644.06 | 659.40 | 675.70 | +251.41 | +64.03% | 1 | 76 | 31.14% |
| NDX220318P14425000 | 2022-01-21 11:23AM EST | 14,425.00 | 474.90 | 669.70 | 686.10 | +153.15 | +47.60% | 9 | 22 | 31.02% |
| NDX220318P14450000 | 2022-01-21 9:41AM EST | 14,450.00 | 542.31 | 680.10 | 696.80 | +176.81 | +48.37% | 1 | 10 | 30.91% |
| NDX220318P14475000 | 2022-01-21 9:41AM EST | 14,475.00 | 551.46 | 690.70 | 707.50 | +224.00 | +68.41% | 1 | 16 | 30.80% |
| NDX220318P14500000 | 2022-01-21 12:05PM EST | 14,500.00 | 553.00 | 701.40 | 718.40 | +177.75 | +47.37% | 3 | 123 | 30.69% |
| NDX220318P14525000 | 2022-01-06 11:35AM EST | 14,525.00 | 305.80 | 712.20 | 729.50 | 0.00 | - | 1 | 12 | 30.58% |
| NDX220318P14550000 | 2021-11-04 2:37PM EST | 14,550.00 | 315.05 | 575.30 | 587.90 | 0.00 | - | 4 | 4 | 23.64% |
| NDX220318P14600000 | 2022-01-21 2:27PM EST | 14,600.00 | 670.00 | 745.50 | 763.40 | +165.20 | +32.73% | 4 | 27 | 30.25% |
| NDX220318P14625000 | 2022-01-21 1:39PM EST | 14,625.00 | 648.85 | 756.90 | 775.00 | +224.45 | +52.89% | 5 | 5 | 30.13% |
| NDX220318P14650000 | 2022-01-21 12:24PM EST | 14,650.00 | 641.80 | 768.40 | 786.80 | +188.20 | +41.49% | 4 | 16 | 30.02% |
| NDX220318P14675000 | 2022-01-18 10:46AM EST | 14,675.00 | 628.22 | 780.10 | 798.70 | +222.52 | +54.85% | 1 | 2 | 29.91% |
| NDX220318P14700000 | 2022-01-21 11:53AM EST | 14,700.00 | 656.75 | 791.90 | 810.70 | +172.95 | +35.75% | 9 | 143 | 29.80% |
| NDX220318P14750000 | 2022-01-21 10:51AM EST | 14,750.00 | 622.80 | 815.10 | 835.70 | +163.30 | +35.54% | 12 | 17 | 29.60% |
| NDX220318P14775000 | 2022-01-18 3:00PM EST | 14,775.00 | 444.07 | 827.40 | 848.60 | 0.00 | - | 1 | 17 | 29.50% |
| NDX220318P14800000 | 2022-01-21 2:48PM EST | 14,800.00 | 745.00 | 840.00 | 860.60 | +247.61 | +49.78% | 12 | 133 | 29.36% |
| NDX220318P14825000 | 2022-01-21 9:49AM EST | 14,825.00 | 733.25 | 852.50 | 873.90 | +96.25 | +15.11% | 2 | 15 | 29.27% |
| NDX220318P14850000 | 2022-01-20 3:55PM EST | 14,850.00 | 641.10 | 865.30 | 886.90 | 0.00 | - | 6 | 10 | 29.16% |
| NDX220318P14875000 | 2022-01-21 2:53PM EST | 14,875.00 | 795.73 | 878.20 | 900.00 | +170.73 | +27.32% | 6 | 8 | 29.05% |
| NDX220318P14900000 | 2022-01-21 12:57PM EST | 14,900.00 | 767.90 | 891.30 | 912.40 | +137.90 | +21.89% | 3 | 38 | 28.90% |
| NDX220318P14925000 | 2022-01-21 12:57PM EST | 14,925.00 | 779.90 | 904.60 | 925.60 | +164.90 | +26.81% | 1 | 2 | 28.77% |
| NDX220318P14950000 | 2022-01-14 10:26AM EST | 14,950.00 | 853.73 | 918.00 | 939.20 | +413.68 | +94.01% | 1 | 15 | 28.66% |
| NDX220318P14975000 | 2022-01-20 2:49PM EST | 14,975.00 | 560.40 | 931.60 | 953.90 | 0.00 | - | 12 | 27 | 28.60% |
| NDX220318P15000000 | 2022-01-21 3:35PM EST | 15,000.00 | 926.44 | 945.40 | 967.70 | +273.84 | +41.96% | 13 | 252 | 28.48% |
| NDX220318P15025000 | 2022-01-19 1:15PM EST | 15,025.00 | 510.00 | 959.30 | 980.90 | 0.00 | - | 2 | 10 | 28.33% |
| NDX220318P15050000 | 2022-01-06 10:57AM EST | 15,050.00 | 495.60 | 973.40 | 995.20 | 0.00 | - | 1 | 9 | 28.22% |
| NDX220318P15075000 | 2022-01-21 12:43PM EST | 15,075.00 | 852.35 | 987.70 | 1,009.70 | +271.40 | +46.72% | 6 | 11 | 28.11% |
| NDX220318P15100000 | 2022-01-21 3:55PM EST | 15,100.00 | 1,002.10 | 1,002.30 | 1,024.30 | +352.50 | +54.26% | 26 | 144 | 28.00% |
| NDX220318P15125000 | 2022-01-19 3:59PM EST | 15,125.00 | 668.00 | 1,016.90 | 1,039.10 | 0.00 | - | 3 | 5 | 27.89% |
| NDX220318P15150000 | 2022-01-19 2:37PM EST | 15,150.00 | 610.90 | 1,031.70 | 1,054.10 | 0.00 | - | 9 | 11 | 27.79% |
| NDX220318P15175000 | 2022-01-20 1:31PM EST | 15,175.00 | 600.27 | 1,046.90 | 1,069.40 | 0.00 | - | 7 | 16 | 27.69% |
| NDX220318P15200000 | 2022-01-21 10:21AM EST | 15,200.00 | 989.55 | 1,062.20 | 1,085.00 | +401.98 | +68.41% | 8 | 65 | 27.59% |
| NDX220318P15225000 | 2022-01-20 1:19PM EST | 15,225.00 | 611.71 | 1,077.60 | 1,100.40 | 0.00 | - | 3 | 36 | 27.48% |
| NDX220318P15250000 | 2022-01-21 3:42PM EST | 15,250.00 | 1,014.14 | 1,093.20 | 1,116.20 | +423.39 | +71.67% | 8 | 20 | 27.38% |
| NDX220318P15275000 | 2022-01-19 1:50PM EST | 15,275.00 | 582.80 | 1,109.10 | 1,131.90 | 0.00 | - | 38 | 67 | 27.27% |
| NDX220318P15300000 | 2022-01-21 4:02PM EST | 15,300.00 | 1,122.00 | 1,125.20 | 1,148.40 | +290.20 | +34.89% | 120 | 719 | 27.19% |
| NDX220318P15325000 | 2022-01-19 11:25AM EST | 15,325.00 | 734.40 | 1,141.30 | 1,164.80 | 0.00 | - | 6 | 30 | 27.10% |
| NDX220318P15350000 | 2022-01-19 10:36AM EST | 15,350.00 | 676.70 | 1,158.60 | 1,181.30 | 0.00 | - | 11 | 28 | 27.00% |
| NDX220318P15375000 | 2022-01-12 9:52AM EST | 15,375.00 | 396.65 | 1,175.20 | 1,198.00 | 0.00 | - | 1 | 12 | 26.91% |
| NDX220318P15400000 | 2022-01-21 3:14PM EST | 15,400.00 | 1,170.25 | 1,192.00 | 1,215.20 | +526.45 | +81.77% | 8 | 48 | 26.83% |
| NDX220318P15425000 | 2022-01-21 9:46AM EST | 15,425.00 | 1,012.35 | 1,209.10 | 1,232.30 | +615.04 | +154.80% | 5 | 8 | 26.74% |
| NDX220318P15450000 | 2022-01-21 2:53PM EST | 15,450.00 | 1,124.81 | 1,226.40 | 1,250.90 | +451.81 | +67.13% | 2 | 36 | 26.73% |
| NDX220318P15475000 | 2022-01-21 1:15PM EST | 15,475.00 | 1,070.00 | 1,243.80 | 1,267.20 | +370.23 | +52.91% | 5 | 68 | 26.58% |
| NDX220318P15500000 | 2022-01-21 12:43PM EST | 15,500.00 | 1,102.35 | 1,261.40 | 1,284.80 | +435.46 | +65.30% | 33 | 173 | 26.49% |
| NDX220318P15525000 | 2022-01-13 12:15PM EST | 15,525.00 | 525.30 | 1,279.20 | 1,302.80 | 0.00 | - | 4 | 8 | 26.42% |
| NDX220318P15550000 | 2022-01-18 12:53PM EST | 15,550.00 | 769.98 | 1,297.20 | 1,321.10 | 0.00 | - | 1 | 64 | 26.35% |
| NDX220318P15575000 | 2022-01-11 10:01AM EST | 15,575.00 | 623.00 | 1,315.40 | 1,338.80 | 0.00 | - | 1 | 13 | 26.24% |
| NDX220318P15600000 | 2022-01-18 9:34AM EST | 15,600.00 | 1,216.85 | 1,333.70 | 1,357.40 | +462.63 | +61.34% | 4 | 32 | 26.18% |
| NDX220318P15625000 | 2022-01-19 10:31AM EST | 15,625.00 | 783.49 | 1,352.40 | 1,376.20 | 0.00 | - | 8 | 12 | 26.12% |
| NDX220318P15650000 | 2022-01-10 10:44AM EST | 15,650.00 | 910.70 | 1,371.20 | 1,395.60 | 0.00 | - | 2 | 12 | 26.08% |
| NDX220318P15675000 | 2022-01-13 4:11PM EST | 15,675.00 | 708.80 | 1,390.20 | 1,414.60 | 0.00 | - | 2 | 12 | 26.02% |
| NDX220318P15700000 | 2022-01-20 3:55PM EST | 15,700.00 | 1,090.40 | 1,409.30 | 1,435.40 | 0.00 | - | 1 | 150 | 26.06% |
| NDX220318P15725000 | 2022-01-18 9:33AM EST | 15,725.00 | 816.40 | 1,428.60 | 1,454.90 | 0.00 | - | 1 | 7 | 26.01% |
| NDX220318P15750000 | 2022-01-14 11:31AM EST | 15,750.00 | 745.84 | 1,448.10 | 1,472.50 | 0.00 | - | 2 | 18 | 25.83% |
| NDX220318P15775000 | 2022-01-11 2:39PM EST | 15,775.00 | 812.78 | 1,467.80 | 1,493.60 | 0.00 | - | 1 | 22 | 25.86% |
| NDX220318P15800000 | 2022-01-21 10:05AM EST | 15,800.00 | 1,299.10 | 1,487.60 | 1,513.80 | +223.50 | +20.78% | 8 | 53 | 25.84% |
| NDX220318P15825000 | 2022-01-12 2:13PM EST | 15,825.00 | 555.05 | 1,507.70 | 1,534.60 | 0.00 | - | 1 | 13 | 25.84% |
| NDX220318P15850000 | 2022-01-19 12:24PM EST | 15,850.00 | 884.97 | 1,527.90 | 1,553.80 | 0.00 | - | 1 | 90 | 25.73% |
| NDX220318P15875000 | 2022-01-13 9:59AM EST | 15,875.00 | 544.20 | 1,548.40 | 1,575.60 | 0.00 | - | 3 | 6 | 25.78% |
| NDX220318P15900000 | 2022-01-14 2:14PM EST | 15,900.00 | 1,276.85 | 1,568.90 | 1,596.20 | +479.56 | +60.15% | 1 | 132 | 25.75% |
| NDX220318P15925000 | 2022-01-13 9:53AM EST | 15,925.00 | 562.21 | 1,589.70 | 1,617.20 | 0.00 | - | 1 | 2 | 25.74% |
| NDX220318P15950000 | 2022-01-21 10:30AM EST | 15,950.00 | 1,441.10 | 1,610.60 | 1,638.20 | +390.20 | +37.13% | 2 | 9 | 25.72% |
| NDX220318P15975000 | 2022-01-13 9:53AM EST | 15,975.00 | 582.00 | 1,631.70 | 1,659.40 | 0.00 | - | 1 | 7 | 25.71% |
| NDX220318P16000000 | 2022-01-21 10:39AM EST | 16,000.00 | 1,402.40 | 1,652.80 | 1,680.60 | +336.35 | +31.55% | 4 | 235 | 25.69% |
| NDX220318P16025000 | 2022-01-20 9:38AM EST | 16,025.00 | 1,045.10 | 1,674.10 | 1,702.10 | 0.00 | - | 1 | 2 | 25.69% |
| NDX220318P16050000 | 2021-12-29 10:18AM EST | 16,050.00 | 529.50 | 1,695.60 | 1,723.70 | 0.00 | - | 1 | 3 | 25.69% |
| NDX220318P16075000 | 2022-01-21 11:45AM EST | 16,075.00 | 1,455.22 | 1,717.20 | 1,745.40 | +458.85 | +46.05% | 6 | 18 | 25.69% |
| NDX220318P16100000 | 2022-01-19 11:19AM EST | 16,100.00 | 1,159.25 | 1,738.90 | 1,767.20 | 0.00 | - | 11 | 100 | 25.69% |
| NDX220318P16125000 | 2022-01-18 3:36PM EST | 16,125.00 | 1,111.75 | 1,760.80 | 1,788.70 | 0.00 | - | 40 | 45 | 25.66% |
| NDX220318P16150000 | 2022-01-20 9:38AM EST | 16,150.00 | 1,130.95 | 1,782.80 | 1,811.30 | 0.00 | - | 1 | 101 | 25.71% |
| NDX220318P16175000 | 2022-01-14 1:23PM EST | 16,175.00 | 1,018.45 | 1,804.90 | 1,833.50 | 0.00 | - | 20 | 38 | 25.72% |
| NDX220318P16200000 | 2022-01-14 12:47PM EST | 16,200.00 | 993.00 | 1,827.20 | 1,855.80 | 0.00 | - | 40 | 103 | 25.74% |
| NDX220318P16225000 | 2022-01-14 12:47PM EST | 16,225.00 | 1,008.55 | 1,849.60 | 1,878.10 | 0.00 | - | 40 | 60 | 25.75% |
| NDX220318P16250000 | 2022-01-12 12:14PM EST | 16,250.00 | 752.21 | 1,872.00 | 1,900.70 | 0.00 | - | 8 | 1,018 | 25.78% |
| NDX220318P16275000 | 2022-01-10 11:30AM EST | 16,275.00 | 1,175.43 | 1,894.70 | 1,922.70 | 0.00 | - | 10 | 58 | 25.76% |
| NDX220318P16300000 | 2022-01-20 3:16PM EST | 16,300.00 | 1,397.80 | 1,917.40 | 1,945.10 | 0.00 | - | 1 | 36 | 25.76% |
| NDX220318P16325000 | 2022-01-14 12:46PM EST | 16,325.00 | 1,145.45 | 1,940.20 | 1,967.90 | 0.00 | - | 1 | 27 | 25.79% |
| NDX220318P16350000 | 2021-12-30 2:04PM EST | 16,350.00 | 559.30 | 1,962.40 | 1,989.90 | 0.00 | - | 2 | 88 | 25.74% |
| NDX220318P16400000 | 2022-01-18 10:37AM EST | 16,400.00 | 1,207.60 | 2,009.10 | 2,037.00 | 0.00 | - | 8 | 12 | 25.92% |
| NDX220318P16425000 | 2022-01-06 10:32AM EST | 16,425.00 | 956.77 | 2,032.20 | 2,060.00 | 0.00 | - | 4 | 39 | 25.95% |
| NDX220318P16450000 | 2022-01-18 11:31AM EST | 16,450.00 | 1,313.80 | 2,055.40 | 2,082.10 | 0.00 | - | 3 | 7 | 25.88% |
| NDX220318P16475000 | 2022-01-10 1:00PM EST | 16,475.00 | 1,347.70 | 2,078.70 | 2,105.40 | 0.00 | - | 2 | 11 | 25.93% |
| NDX220318P16500000 | 2022-01-12 9:40AM EST | 16,500.00 | 838.18 | 2,102.00 | 2,130.00 | 0.00 | - | 2 | 116 | 26.11% |
| NDX220318P16525000 | 2021-12-30 3:38PM EST | 16,525.00 | 635.00 | 2,125.50 | 2,153.40 | 0.00 | - | 6 | 7 | 26.16% |
| NDX220318P16550000 | 2022-01-14 9:55AM EST | 16,550.00 | 1,167.20 | 2,149.00 | 2,178.50 | 0.00 | - | 1 | 17 | 26.38% |
| NDX220318P16575000 | 2021-12-29 11:50AM EST | 16,575.00 | 697.62 | 2,172.50 | 2,199.20 | 0.00 | - | 2 | 3 | 26.15% |
| NDX220318P16600000 | 2022-01-03 12:31PM EST | 16,600.00 | 684.20 | 2,196.10 | 2,223.10 | 0.00 | - | 9 | 14 | 26.24% |
| NDX220318P16650000 | 2021-12-28 10:44AM EST | 16,650.00 | 699.86 | 2,243.60 | 2,273.30 | 0.00 | - | - | 1 | 26.67% |
| NDX220318P16675000 | 2021-11-04 9:31AM EST | 16,675.00 | 942.40 | 1,410.60 | 1,433.40 | 0.00 | - | - | 1 | 0.00% |
| NDX220318P16700000 | 2022-01-13 2:33PM EST | 16,700.00 | 1,213.50 | 2,291.20 | 2,321.10 | 0.00 | - | 1 | 9 | 26.84% |
| NDX220318P16725000 | 2021-11-10 6:59AM EST | 16,725.00 | 1,728.90 | 932.30 | 946.90 | 0.00 | - | - | 1 | 0.00% |
| NDX220318P16775000 | 2022-01-03 1:46PM EST | 16,775.00 | 735.50 | 2,363.10 | 2,393.00 | 0.00 | - | - | 2 | 27.10% |
| NDX220318P16800000 | 2021-12-08 2:10PM EST | 16,800.00 | 977.37 | 1,338.40 | 1,362.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDX220318P16825000 | 2021-12-28 12:32PM EST | 16,825.00 | 814.87 | 2,411.20 | 2,441.20 | 0.00 | - | 1 | 2 | 27.29% |
| NDX220318P16850000 | 2021-11-10 6:59AM EST | 16,850.00 | 1,989.30 | 995.70 | 1,010.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220318P16875000 | 2022-01-06 10:32AM EST | 16,875.00 | 1,252.89 | 2,458.90 | 2,490.40 | 0.00 | - | 2 | 6 | 27.59% |
| NDX220318P16900000 | 2021-11-10 6:59AM EST | 16,900.00 | 1,853.80 | 1,022.00 | 1,037.50 | 0.00 | - | 1 | 6 | 0.00% |
| NDX220318P16925000 | 2021-11-10 6:59AM EST | 16,925.00 | 1,872.30 | 1,035.70 | 1,051.40 | 0.00 | - | 1 | 5 | 0.00% |
| NDX220318P17000000 | 2022-01-10 2:27PM EST | 17,000.00 | 1,606.15 | 2,580.60 | 2,610.70 | 0.00 | - | 1 | 3 | 27.97% |
| NDX220318P17025000 | 2022-01-19 12:08PM EST | 17,025.00 | 1,830.80 | 2,355.60 | 2,384.50 | 0.00 | - | - | - | 0.00% |
| NDX220318P17050000 | 2022-01-19 12:08PM EST | 17,050.00 | 1,854.30 | 2,375.60 | 2,402.80 | 0.00 | - | - | - | 0.00% |
| NDX220318P17100000 | 2022-01-10 2:27PM EST | 17,100.00 | 1,693.30 | 2,678.10 | 2,708.20 | 0.00 | - | 1 | 2 | 28.40% |
| NDX220318P17150000 | 2021-11-10 6:59AM EST | 17,150.00 | 2,248.40 | 1,165.60 | 1,182.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220318P17200000 | 2021-11-10 6:59AM EST | 17,200.00 | 4,072.00 | 1,196.40 | 1,213.40 | 0.00 | - | - | 1 | 0.00% |
| NDX220318P17250000 | 2022-01-04 9:41AM EST | 17,250.00 | 2,560.00 | 2,824.90 | 2,855.10 | +1,574.90 | +159.87% | 1 | 2 | 29.08% |
| NDX220318P17400000 | 2022-01-03 9:31AM EST | 17,400.00 | 1,130.80 | 2,972.40 | 3,002.70 | 0.00 | - | 1 | 1 | 29.81% |
| NDX220318P17550000 | 2021-11-10 6:59AM EST | 17,550.00 | 2,576.10 | 1,432.90 | 1,451.70 | 0.00 | - | - | 1 | 0.00% |
| NDX220318P17800000 | 2021-11-10 6:59AM EST | 17,800.00 | 2,798.10 | 1,623.30 | 1,642.90 | 0.00 | - | - | 1 | 0.00% |
| NDX220318P17850000 | 2021-11-10 6:59AM EST | 17,850.00 | 2,916.60 | 1,663.10 | 1,683.00 | 0.00 | - | - | 2 | 0.00% |
| NDX220318P17975000 | 2022-01-05 3:08PM EST | 17,975.00 | 2,673.53 | 3,541.60 | 3,572.00 | 0.00 | - | 20 | 50 | 32.81% |
| NDX220318P18000000 | 2022-01-05 3:08PM EST | 18,000.00 | 2,697.78 | 3,566.40 | 3,596.80 | 0.00 | - | 20 | 51 | 32.94% |
| NDX220318P18200000 | 2021-11-10 6:59AM EST | 18,200.00 | 5,368.00 | 1,957.50 | 1,978.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220318P19500000 | 2021-12-13 2:45PM EST | 19,500.00 | 3,336.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220318P19600000 | 2021-12-13 2:45PM EST | 19,600.00 | 3,434.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220318P20000000 | 2021-11-10 6:59AM EST | 20,000.00 | 7,353.00 | 3,674.40 | 3,696.10 | 0.00 | - | 3 | 4 | 0.00% |
| NDX220318P20200000 | 2021-11-10 6:59AM EST | 20,200.00 | 7,641.00 | 3,872.30 | 3,894.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220318P20400000 | 2021-11-10 6:59AM EST | 20,400.00 | 7,590.00 | 4,070.70 | 4,092.40 | 0.00 | - | 3 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
