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
Callsfor18 March 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220318C07000000 | 2021-08-25 5:29PM EDT | 7,000.00 | 6,691.12 | 8,305.50 | 8,326.50 | 0.00 | - | 10 | 15 | 0.00% |
| NDX220318C07100000 | 2021-08-25 5:29PM EDT | 7,100.00 | 6,651.50 | 8,206.70 | 8,227.70 | 0.00 | - | 9 | 33 | 0.00% |
| NDX220318C07200000 | 2021-08-25 5:29PM EDT | 7,200.00 | 5,541.00 | 8,108.00 | 8,128.90 | 0.00 | - | - | 3 | 0.00% |
| NDX220318C07300000 | 2021-08-25 5:29PM EDT | 7,300.00 | 5,736.00 | 8,009.20 | 8,030.10 | 0.00 | - | 2 | 3 | 0.00% |
| NDX220318C07400000 | 2021-08-25 5:29PM EDT | 7,400.00 | 5,442.15 | 7,910.50 | 7,931.40 | 0.00 | - | 4 | 7 | 0.00% |
| NDX220318C07500000 | 2021-08-25 5:29PM EDT | 7,500.00 | 5,524.00 | 7,811.90 | 7,832.70 | 0.00 | - | 1 | 5 | 0.00% |
| NDX220318C07700000 | 2021-08-25 5:29PM EDT | 7,700.00 | 7,035.70 | 7,614.90 | 7,635.60 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220318C07900000 | 2021-08-19 3:50PM EDT | 7,900.00 | 7,056.20 | 7,393.50 | 7,443.20 | 0.00 | - | - | 1 | 0.00% |
| NDX220318C08000000 | 2021-08-25 5:29PM EDT | 8,000.00 | 4,888.00 | 7,319.70 | 7,340.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220318C08100000 | 2021-08-25 5:29PM EDT | 8,100.00 | 5,672.90 | 7,221.50 | 7,242.10 | 0.00 | - | 2 | 3 | 0.00% |
| NDX220318C08200000 | 2021-08-25 5:29PM EDT | 8,200.00 | 5,672.00 | 7,123.40 | 7,143.90 | 0.00 | - | - | 1 | 0.00% |
| NDX220318C08300000 | 2021-08-25 5:29PM EDT | 8,300.00 | 5,582.00 | 7,025.30 | 7,045.80 | 0.00 | - | - | 1 | 0.00% |
| NDX220318C08500000 | 2021-08-25 5:29PM EDT | 8,500.00 | 5,360.50 | 6,829.40 | 6,849.90 | 0.00 | - | - | 3 | 0.00% |
| NDX220318C08600000 | 2021-08-25 5:29PM EDT | 8,600.00 | 5,272.50 | 6,731.60 | 6,752.00 | 0.00 | - | - | 3 | 0.00% |
| NDX220318C08700000 | 2021-08-25 5:29PM EDT | 8,700.00 | 4,147.00 | 6,633.90 | 6,654.30 | 0.00 | - | - | 1 | 0.00% |
| NDX220318C09100000 | 2021-08-25 5:29PM EDT | 9,100.00 | 4,257.00 | 6,244.20 | 6,264.40 | 0.00 | - | 1 | 1 | 35.44% |
| NDX220318C09400000 | 2021-08-25 5:29PM EDT | 9,400.00 | 3,954.00 | 5,953.20 | 5,973.20 | 0.00 | - | 1 | 1 | 36.73% |
| NDX220318C09600000 | 2021-08-25 5:29PM EDT | 9,600.00 | 3,463.00 | 5,759.90 | 5,779.70 | 0.00 | - | - | 1 | 37.05% |
| NDX220318C09900000 | 2021-08-25 5:29PM EDT | 9,900.00 | 3,809.00 | 5,471.00 | 5,490.60 | 0.00 | - | - | 2 | 37.13% |
| NDX220318C10700000 | 2021-08-25 5:28PM EDT | 10,700.00 | 2,716.00 | 4,708.20 | 4,727.10 | 0.00 | - | - | 1 | 36.09% |
| NDX220318C11000000 | 2021-08-25 5:28PM EDT | 11,000.00 | 2,501.00 | 4,425.80 | 4,444.40 | 0.00 | - | - | 13 | 35.47% |
| NDX220318C11100000 | 2021-08-25 5:28PM EDT | 11,100.00 | 2,352.72 | 4,332.10 | 4,350.60 | 0.00 | - | - | 10 | 35.24% |
| NDX220318C11500000 | 2021-08-25 5:28PM EDT | 11,500.00 | 2,719.00 | 3,960.40 | 3,978.40 | 0.00 | - | 5 | 5 | 34.26% |
| NDX220318C11800000 | 2021-08-25 5:28PM EDT | 11,800.00 | 2,468.00 | 3,684.90 | 3,702.60 | 0.00 | - | 5 | 5 | 33.47% |
| NDX220318C11900000 | 2021-08-25 5:28PM EDT | 11,900.00 | 2,460.35 | 3,593.80 | 3,611.30 | 0.00 | - | 1 | 1 | 33.19% |
| NDX220318C12225000 | 2021-08-25 5:28PM EDT | 12,225.00 | 1,637.30 | 3,300.40 | 3,317.40 | 0.00 | - | 1 | 1 | 32.27% |
| NDX220318C12325000 | 2021-08-25 5:28PM EDT | 12,325.00 | 2,053.50 | 3,211.10 | 3,227.90 | 0.00 | - | 2 | 1 | 31.98% |
| NDX220318C12550000 | 2021-08-25 5:28PM EDT | 12,550.00 | 1,476.00 | 3,011.70 | 3,028.10 | 0.00 | - | - | 1 | 31.31% |
| NDX220318C12575000 | 2021-08-25 5:28PM EDT | 12,575.00 | 1,881.50 | 2,989.70 | 3,006.10 | 0.00 | - | 2 | 2 | 31.24% |
| NDX220318C12675000 | 2021-08-25 5:28PM EDT | 12,675.00 | 1,331.00 | 2,902.10 | 2,918.30 | 0.00 | - | - | 1 | 30.94% |
| NDX220318C12700000 | 2021-08-25 5:28PM EDT | 12,700.00 | 2,001.70 | 2,880.20 | 2,896.40 | 0.00 | - | 1 | 0 | 30.87% |
| NDX220318C12725000 | 2021-08-25 5:28PM EDT | 12,725.00 | 1,289.20 | 2,858.40 | 2,874.50 | 0.00 | - | 2 | 0 | 30.79% |
| NDX220318C12750000 | 2021-08-25 5:28PM EDT | 12,750.00 | 1,354.00 | 2,836.70 | 2,852.70 | 0.00 | - | - | 1 | 30.72% |
| NDX220318C12775000 | 2021-08-25 5:28PM EDT | 12,775.00 | 1,126.00 | 2,814.90 | 2,830.90 | 0.00 | - | 1 | 1 | 30.64% |
| NDX220318C12800000 | 2021-08-25 5:28PM EDT | 12,800.00 | 1,211.30 | 2,793.20 | 2,809.20 | 0.00 | - | - | 3 | 30.56% |
| NDX220318C12875000 | 2021-08-25 5:28PM EDT | 12,875.00 | 1,305.80 | 2,728.40 | 2,744.20 | 0.00 | - | 1 | 0 | 30.34% |
| NDX220318C13000000 | 2021-08-25 5:28PM EDT | 13,000.00 | 2,259.00 | 2,621.00 | 2,636.60 | 0.00 | - | - | 10 | 29.96% |
| NDX220318C13050000 | 2021-08-31 9:55AM EDT | 13,050.00 | 2,785.20 | 2,125.60 | 2,157.80 | 0.00 | - | - | 1 | 0.00% |
| NDX220318C13100000 | 2021-08-25 5:28PM EDT | 13,100.00 | 1,028.10 | 2,535.80 | 2,551.10 | 0.00 | - | 2 | 5 | 29.64% |
| NDX220318C13200000 | 2021-08-25 5:28PM EDT | 13,200.00 | 2,089.00 | 2,451.20 | 2,466.30 | 0.00 | - | 10 | 14 | 29.33% |
| NDX220318C13500000 | 2021-08-25 5:28PM EDT | 13,500.00 | 1,065.00 | 2,201.60 | 2,216.10 | 0.00 | - | 1 | 0 | 28.39% |
| NDX220318C13600000 | 2021-08-25 5:28PM EDT | 13,600.00 | 1,160.00 | 2,119.90 | 2,134.20 | 0.00 | - | - | 1 | 28.07% |
| NDX220318C13700000 | 2021-08-25 5:28PM EDT | 13,700.00 | 1,750.50 | 2,039.10 | 2,053.00 | 0.00 | - | 50 | 55 | 27.75% |
| NDX220318C13800000 | 2021-08-25 5:28PM EDT | 13,800.00 | 1,347.00 | 1,959.00 | 1,972.70 | 0.00 | - | - | 1 | 27.43% |
| NDX220318C13900000 | 2021-08-25 5:28PM EDT | 13,900.00 | 1,733.60 | 1,879.80 | 1,893.30 | 0.00 | - | 33 | 34 | 27.11% |
| NDX220318C14000000 | 2021-08-25 5:28PM EDT | 14,000.00 | 1,556.90 | 1,801.60 | 1,814.80 | 0.00 | - | 10 | 97 | 26.78% |
| NDX220318C14100000 | 2021-10-14 9:55AM EDT | 14,100.00 | 1,379.30 | 1,650.20 | 1,662.20 | 0.00 | - | 1 | 4 | 24.13% |
| NDX220318C14125000 | 2021-10-14 9:55AM EDT | 14,125.00 | 1,360.90 | 1,630.50 | 1,642.50 | 0.00 | - | 1 | 1 | 24.05% |
| NDX220318C14150000 | 2021-10-01 11:38AM EDT | 14,150.00 | 1,270.10 | 1,610.90 | 1,622.80 | 0.00 | - | 2 | 0 | 23.96% |
| NDX220318C14200000 | 2021-08-25 5:29PM EDT | 14,200.00 | 854.55 | 1,648.00 | 1,660.70 | 0.00 | - | 5 | 5 | 26.13% |
| NDX220318C14225000 | 2021-09-02 2:56PM EDT | 14,225.00 | 1,880.60 | 1,252.40 | 1,278.10 | 0.00 | - | - | 1 | 14.23% |
| NDX220318C14250000 | 2021-09-02 2:56PM EDT | 14,250.00 | 1,861.30 | 1,235.50 | 1,261.10 | 0.00 | - | - | 1 | 14.33% |
| NDX220318C14300000 | 2021-08-25 5:29PM EDT | 14,300.00 | 1,437.00 | 1,572.80 | 1,585.20 | 0.00 | - | 5 | 40 | 25.80% |
| NDX220318C14350000 | 2021-10-13 9:39AM EDT | 14,350.00 | 1,110.80 | 1,456.20 | 1,467.80 | 0.00 | - | - | 1 | 23.29% |
| NDX220318C14400000 | 2021-09-27 11:09AM EDT | 14,400.00 | 1,415.00 | 1,418.30 | 1,429.80 | 0.00 | - | 10 | 6 | 23.12% |
| NDX220318C14450000 | 2021-09-07 12:53PM EDT | 14,450.00 | 1,788.00 | 1,171.60 | 1,199.60 | 0.00 | - | - | 1 | 17.21% |
| NDX220318C14500000 | 2021-10-14 12:25PM EDT | 14,500.00 | 1,142.00 | 1,343.40 | 1,354.70 | 0.00 | - | 1 | 32 | 22.78% |
| NDX220318C14550000 | 2021-10-06 10:20AM EDT | 14,550.00 | 956.40 | 1,306.40 | 1,317.70 | 0.00 | - | 1 | 3 | 22.62% |
| NDX220318C14600000 | 2021-09-07 3:16PM EDT | 14,600.00 | 1,674.00 | 1,058.80 | 1,067.10 | 0.00 | - | 4 | 1 | 16.28% |
| NDX220318C14625000 | 2021-09-20 12:10AM EDT | 14,625.00 | 1,512.20 | 1,251.60 | 1,262.70 | 0.00 | - | - | 1 | 22.36% |
| NDX220318C14675000 | 2021-10-08 11:17AM EDT | 14,675.00 | 989.85 | 1,215.50 | 1,226.60 | 0.00 | - | 2 | 1 | 22.20% |
| NDX220318C14700000 | 2021-10-08 9:33AM EDT | 14,700.00 | 1,006.02 | 1,197.60 | 1,208.60 | 0.00 | - | 1 | 89 | 22.11% |
| NDX220318C14725000 | 2021-10-06 10:20AM EDT | 14,725.00 | 853.30 | 1,179.80 | 1,190.70 | 0.00 | - | 1 | 1 | 22.03% |
| NDX220318C14800000 | 2021-09-28 9:37AM EDT | 14,800.00 | 1,031.00 | 1,126.90 | 1,137.70 | 0.00 | - | 1 | 79 | 21.78% |
| NDX220318C14850000 | 2021-09-20 12:10AM EDT | 14,850.00 | 1,333.90 | 1,092.10 | 1,102.90 | 0.00 | - | - | 1 | 21.61% |
| NDX220318C14900000 | 2021-09-23 11:36AM EDT | 14,900.00 | 1,149.30 | 1,057.80 | 1,068.50 | 0.00 | - | 1 | 18 | 21.45% |
| NDX220318C14925000 | 2021-09-27 9:38AM EDT | 14,925.00 | 1,020.10 | 1,040.70 | 1,051.40 | 0.00 | - | - | 2 | 21.36% |
| NDX220318C14950000 | 2021-09-29 12:49PM EDT | 14,950.00 | 821.60 | 1,023.80 | 1,034.40 | 0.00 | - | 2 | 3 | 21.28% |
| NDX220318C14975000 | 2021-10-01 11:00AM EDT | 14,975.00 | 734.75 | 1,007.00 | 1,017.60 | 0.00 | - | 1 | 4 | 21.20% |
| NDX220318C15000000 | 2021-09-27 2:28PM EDT | 15,000.00 | 1,013.10 | 990.30 | 1,000.90 | 0.00 | - | 5 | 18 | 21.11% |
| NDX220318C15025000 | 2021-10-08 12:42PM EDT | 15,025.00 | 778.50 | 973.70 | 984.20 | 0.00 | - | 2 | 8 | 21.03% |
| NDX220318C15100000 | 2021-10-08 12:42PM EDT | 15,100.00 | 734.50 | 924.70 | 935.10 | 0.00 | - | 1 | 25 | 20.79% |
| NDX220318C15125000 | 2021-10-08 12:42PM EDT | 15,125.00 | 722.50 | 908.60 | 918.90 | 0.00 | - | 4 | 4 | 20.70% |
| NDX220318C15150000 | 2021-10-08 12:30PM EDT | 15,150.00 | 690.40 | 892.60 | 902.90 | 0.00 | - | 2 | 4 | 20.62% |
| NDX220318C15175000 | 2021-08-25 5:29PM EDT | 15,175.00 | 842.90 | 968.80 | 978.80 | 0.00 | - | 2 | 3 | 22.93% |
| NDX220318C15200000 | 2021-08-19 11:32AM EDT | 15,200.00 | 843.00 | 969.90 | 1,008.30 | 0.00 | - | 1 | 9 | 24.03% |
| NDX220318C15250000 | 2021-10-12 10:59AM EDT | 15,250.00 | 536.10 | 829.90 | 840.00 | 0.00 | - | 5 | 7 | 20.30% |
| NDX220318C15300000 | 2021-08-18 3:55PM EDT | 15,300.00 | 741.20 | 908.20 | 954.00 | 0.00 | - | 70 | 56 | 23.88% |
| NDX220318C15325000 | 2021-09-22 9:53AM EDT | 15,325.00 | 786.40 | 784.20 | 794.20 | 0.00 | - | 2 | 3 | 20.07% |
| NDX220318C15350000 | 2021-10-14 9:31AM EDT | 15,350.00 | 571.02 | 769.20 | 779.10 | 0.00 | - | 30 | 32 | 19.98% |
| NDX220318C15375000 | 2021-10-18 2:22AM EDT | 15,375.00 | 585.74 | 754.30 | 764.30 | 0.00 | - | - | 31 | 19.91% |
| NDX220318C15400000 | 2021-09-24 10:05AM EDT | 15,400.00 | 813.70 | 739.60 | 749.50 | 0.00 | - | 4 | 62 | 19.83% |
| NDX220318C15500000 | 2021-10-06 9:30AM EDT | 15,500.00 | 426.70 | 682.30 | 692.00 | 0.00 | - | 2 | 77 | 19.52% |
| NDX220318C15525000 | 2021-10-06 9:30AM EDT | 15,525.00 | 417.60 | 668.30 | 678.00 | 0.00 | - | 2 | 4 | 19.45% |
| NDX220318C15550000 | 2021-10-06 9:30AM EDT | 15,550.00 | 411.00 | 654.50 | 664.10 | 0.00 | - | 2 | 2 | 19.37% |
| NDX220318C15575000 | 2021-10-18 2:22AM EDT | 15,575.00 | 487.85 | 643.90 | 649.90 | 0.00 | - | - | 1 | 19.28% |
| NDX220318C15600000 | 2021-09-21 11:51AM EDT | 15,600.00 | 679.55 | 630.40 | 636.40 | 0.00 | - | 1 | 3 | 19.21% |
| NDX220318C15650000 | 2021-09-29 2:40PM EDT | 15,650.00 | 497.80 | 603.90 | 609.70 | 0.00 | - | 2 | 0 | 19.06% |
| NDX220318C15675000 | 2021-09-29 2:40PM EDT | 15,675.00 | 486.90 | 590.80 | 596.70 | 0.00 | - | 2 | 1 | 18.99% |
| NDX220318C15700000 | 2021-09-28 9:36AM EDT | 15,700.00 | 529.61 | 577.90 | 583.80 | 0.00 | - | 1 | 26 | 18.92% |
| NDX220318C15725000 | 2021-09-24 9:31AM EDT | 15,725.00 | 631.00 | 565.20 | 570.90 | 0.00 | - | 4 | 4 | 18.85% |
| NDX220318C15750000 | 2021-10-18 2:22AM EDT | 15,750.00 | 388.95 | 552.60 | 558.40 | 0.00 | - | - | 20 | 18.78% |
| NDX220318C15775000 | 2021-09-09 3:44PM EDT | 15,775.00 | 849.30 | 387.20 | 392.30 | 0.00 | - | - | 1 | 14.67% |
| NDX220318C15800000 | 2021-10-19 11:38AM EDT | 15,800.00 | 547.10 | 527.90 | 533.60 | 0.00 | - | 5 | 52 | 18.64% |
| NDX220318C15825000 | 2021-09-24 9:47AM EDT | 15,825.00 | 575.70 | 515.90 | 521.50 | 0.00 | - | 4 | 8 | 18.57% |
| NDX220318C15850000 | 2021-08-17 12:49PM EDT | 15,850.00 | 503.10 | 606.20 | 653.00 | 0.00 | - | - | 0 | 22.25% |
| NDX220318C15875000 | 2021-09-10 10:29AM EDT | 15,875.00 | 801.20 | 349.60 | 354.50 | 0.00 | - | 2 | 6 | 14.61% |
| NDX220318C15900000 | 2021-09-23 3:26PM EDT | 15,900.00 | 579.90 | 480.60 | 486.00 | 0.00 | - | 3 | 13 | 18.36% |
| NDX220318C15925000 | 2021-09-28 9:36AM EDT | 15,925.00 | 432.34 | 469.10 | 474.60 | 0.00 | - | 1 | 21 | 18.29% |
| NDX220318C15950000 | 2021-09-08 11:19AM EDT | 15,950.00 | 746.80 | 331.60 | 334.90 | 0.00 | - | 2 | 4 | 14.76% |
| NDX220318C15975000 | 2021-10-20 1:24PM EDT | 15,975.00 | 443.10 | 446.80 | 452.10 | 0.00 | - | 2 | 10 | 18.16% |
| NDX220318C16000000 | 2021-10-20 1:24PM EDT | 16,000.00 | 432.20 | 435.80 | 441.20 | 0.00 | - | 2 | 155 | 18.10% |
| NDX220318C16025000 | 2021-10-04 12:27PM EDT | 16,025.00 | 235.45 | 425.10 | 430.40 | 0.00 | - | 1 | 5 | 18.03% |
| NDX220318C16050000 | 2021-10-18 11:31AM EDT | 16,050.00 | 358.20 | 414.50 | 419.70 | 0.00 | - | 2 | 2 | 17.97% |
| NDX220318C16075000 | 2021-10-14 11:45AM EDT | 16,075.00 | 293.10 | 404.10 | 409.30 | 0.00 | - | 3 | 5 | 17.91% |
| NDX220318C16100000 | 2021-10-14 11:45AM EDT | 16,100.00 | 284.90 | 393.80 | 399.00 | 0.00 | - | 3 | 8 | 17.84% |
| NDX220318C16125000 | 2021-10-14 11:45AM EDT | 16,125.00 | 276.90 | 383.70 | 388.90 | 0.00 | - | 3 | 1 | 17.78% |
| NDX220318C16150000 | 2021-10-14 11:45AM EDT | 16,150.00 | 269.00 | 373.80 | 378.90 | 0.00 | - | 3 | 9 | 17.72% |
| NDX220318C16175000 | 2021-10-01 9:33AM EDT | 16,175.00 | 262.32 | 364.10 | 369.20 | 0.00 | - | 2 | 2 | 17.66% |
| NDX220318C16200000 | 2021-10-12 9:39AM EDT | 16,200.00 | 217.00 | 354.50 | 359.50 | 0.00 | - | 4 | 19 | 17.60% |
| NDX220318C16225000 | 2021-09-28 12:15PM EDT | 16,225.00 | 292.60 | 345.10 | 350.10 | 0.00 | - | 2 | 1 | 17.54% |
| NDX220318C16250000 | 2021-10-04 10:34AM EDT | 16,250.00 | 195.43 | 335.90 | 340.90 | 0.00 | - | 2 | 128 | 17.48% |
| NDX220318C16275000 | 2021-10-14 11:03AM EDT | 16,275.00 | 227.20 | 326.80 | 331.70 | 0.00 | - | 3 | 6 | 17.42% |
| NDX220318C16300000 | 2021-10-14 11:03AM EDT | 16,300.00 | 220.50 | 317.90 | 322.80 | 0.00 | - | 4 | 11 | 17.37% |
| NDX220318C16325000 | 2021-10-15 1:18PM EDT | 16,325.00 | 225.71 | 309.30 | 314.10 | 0.00 | - | 7 | 9 | 17.31% |
| NDX220318C16350000 | 2021-10-18 1:37PM EDT | 16,350.00 | 273.40 | 300.70 | 305.50 | 0.00 | - | 3 | 13 | 17.26% |
| NDX220318C16375000 | 2021-10-14 2:04PM EDT | 16,375.00 | 211.40 | 292.30 | 297.10 | 0.00 | - | 4 | 6 | 17.20% |
| NDX220318C16400000 | 2021-10-14 11:03AM EDT | 16,400.00 | 194.90 | 284.20 | 288.90 | 0.00 | - | 3 | 105 | 17.15% |
| NDX220318C16425000 | 2021-10-14 10:34AM EDT | 16,425.00 | 190.80 | 276.10 | 280.80 | 0.00 | - | 2 | 4 | 17.09% |
| NDX220318C16450000 | 2021-10-14 2:04PM EDT | 16,450.00 | 192.80 | 268.70 | 273.30 | 0.00 | - | 9 | 7 | 17.06% |
| NDX220318C16475000 | 2021-10-01 3:17PM EDT | 16,475.00 | 202.75 | 260.60 | 265.20 | 0.00 | - | 3 | 3 | 16.99% |
| NDX220318C16500000 | 2021-10-01 3:17PM EDT | 16,500.00 | 196.75 | 253.20 | 257.70 | 0.00 | - | 1 | 8 | 16.94% |
| NDX220318C16525000 | 2021-08-20 12:24PM EDT | 16,525.00 | 313.10 | 337.10 | 357.70 | 0.00 | - | 6 | 6 | 20.14% |
| NDX220318C16550000 | 2021-10-15 11:38AM EDT | 16,550.00 | 168.60 | 239.00 | 243.50 | 0.00 | - | 3 | 5 | 16.86% |
| NDX220318C16575000 | 2021-10-18 1:37PM EDT | 16,575.00 | 209.50 | 232.00 | 236.50 | 0.00 | - | 12 | 48 | 16.81% |
| NDX220318C16600000 | 2021-10-18 1:37PM EDT | 16,600.00 | 203.20 | 225.20 | 229.60 | 0.00 | - | 3 | 27 | 16.77% |
| NDX220318C16625000 | 2021-10-18 10:28AM EDT | 16,625.00 | 177.90 | 218.50 | 223.00 | 0.00 | - | 3 | 7 | 16.73% |
| NDX220318C16650000 | 2021-10-18 11:24AM EDT | 16,650.00 | 180.00 | 212.00 | 216.40 | 0.00 | - | 6 | 10 | 16.68% |
| NDX220318C16675000 | 2021-10-18 1:19PM EDT | 16,675.00 | 181.70 | 205.70 | 210.00 | 0.00 | - | 6 | 1 | 16.64% |
| NDX220318C16700000 | 2021-09-27 10:44AM EDT | 16,700.00 | 225.15 | 199.50 | 203.80 | 0.00 | - | 1 | 4 | 16.60% |
| NDX220318C16725000 | 2021-09-27 12:26PM EDT | 16,725.00 | 216.30 | 193.40 | 197.70 | 0.00 | - | - | 4 | 16.56% |
| NDX220318C16750000 | 2021-09-07 3:00PM EDT | 16,750.00 | 425.40 | 141.50 | 144.30 | 0.00 | - | - | 1 | 14.80% |
| NDX220318C16775000 | 2021-10-18 1:19PM EDT | 16,775.00 | 160.10 | 181.80 | 186.00 | 0.00 | - | 6 | 2 | 16.48% |
| NDX220318C16800000 | 2021-09-24 3:24PM EDT | 16,800.00 | 229.30 | 176.30 | 180.40 | 0.00 | - | 4 | 5 | 16.44% |
| NDX220318C16825000 | 2021-09-27 12:26PM EDT | 16,825.00 | 192.60 | 170.80 | 175.00 | 0.00 | - | - | 4 | 16.41% |
| NDX220318C16850000 | 2021-09-27 3:50PM EDT | 16,850.00 | 190.10 | 165.60 | 169.60 | 0.00 | - | - | 16 | 16.37% |
| NDX220318C16900000 | 2021-09-24 9:30AM EDT | 16,900.00 | 197.70 | 155.40 | 159.40 | 0.00 | - | 6 | 8 | 16.30% |
| NDX220318C16925000 | 2021-09-24 9:30AM EDT | 16,925.00 | 192.10 | 150.60 | 154.50 | 0.00 | - | 6 | 6 | 16.27% |
| NDX220318C16975000 | 2021-08-27 3:21PM EDT | 16,975.00 | 254.40 | 106.40 | 110.10 | 0.00 | - | 3 | 3 | 14.77% |
| NDX220318C17000000 | 2021-10-22 11:47AM EDT | 17,000.00 | 139.00 | 136.80 | 140.70 | -8.25 | -5.60% | 33 | 78 | 16.19% |
| NDX220318C17025000 | 2021-08-27 3:21PM EDT | 17,025.00 | 241.50 | 99.90 | 103.60 | 0.00 | - | 10 | 10 | 14.76% |
| NDX220318C17100000 | 2021-08-25 5:29PM EDT | 17,100.00 | 221.40 | 161.00 | 166.20 | 0.00 | - | 1 | 65 | 17.78% |
| NDX220318C17125000 | 2021-10-18 2:03PM EDT | 17,125.00 | 106.30 | 116.40 | 120.10 | 0.00 | - | 1 | 6 | 16.06% |
| NDX220318C17150000 | 2021-09-20 12:10AM EDT | 17,150.00 | 190.20 | 112.60 | 116.30 | 0.00 | - | - | 3 | 16.03% |
| NDX220318C17175000 | 2021-09-20 12:10AM EDT | 17,175.00 | 209.10 | 109.00 | 112.70 | 0.00 | - | - | 14 | 16.01% |
| NDX220318C17200000 | 2021-10-01 2:47PM EDT | 17,200.00 | 79.80 | 105.50 | 109.10 | 0.00 | - | 4 | 84 | 15.99% |
| NDX220318C17225000 | 2021-10-21 3:23PM EDT | 17,225.00 | 119.00 | 102.10 | 105.70 | 0.00 | - | 2 | 3 | 15.97% |
| NDX220318C17250000 | 2021-09-24 2:59PM EDT | 17,250.00 | 132.00 | 98.90 | 102.40 | 0.00 | - | 1 | 10 | 15.95% |
| NDX220318C17300000 | 2021-09-24 2:59PM EDT | 17,300.00 | 124.20 | 92.60 | 96.10 | 0.00 | - | 1 | 2 | 15.92% |
| NDX220318C17400000 | 2021-08-25 5:29PM EDT | 17,400.00 | 129.18 | 111.20 | 115.80 | 0.00 | - | 5 | 11 | 17.38% |
| NDX220318C17500000 | 2021-10-07 12:09PM EDT | 17,500.00 | 62.00 | 71.20 | 74.40 | 0.00 | - | 1 | 19 | 15.81% |
| NDX220318C17525000 | 2021-10-07 12:09PM EDT | 17,525.00 | 59.90 | 68.90 | 72.10 | 0.00 | - | 1 | 1 | 15.80% |
| NDX220318C17700000 | 2021-08-25 5:29PM EDT | 17,700.00 | 109.00 | 76.30 | 80.30 | 0.00 | - | 3 | 3 | 17.13% |
| NDX220318C17750000 | 2021-10-22 11:15AM EDT | 17,750.00 | 54.49 | 51.40 | 54.30 | -28.51 | -34.35% | 3 | 4 | 15.76% |
| NDX220318C17800000 | 2021-09-20 2:53PM EDT | 17,800.00 | 63.80 | 48.20 | 50.90 | 0.00 | - | 9 | 9 | 15.75% |
| NDX220318C17850000 | 2021-08-25 5:29PM EDT | 17,850.00 | 89.70 | 63.30 | 67.00 | 0.00 | - | - | 1 | 17.06% |
| NDX220318C17875000 | 2021-08-27 2:50PM EDT | 17,875.00 | 96.50 | 33.60 | 36.20 | 0.00 | - | 1 | 1 | 14.93% |
| NDX220318C17900000 | 2021-09-20 2:30PM EDT | 17,900.00 | 57.50 | 42.30 | 45.10 | 0.00 | - | - | 7 | 15.77% |
| NDX220318C17950000 | 2021-08-23 12:04PM EDT | 17,950.00 | 91.70 | 55.90 | 59.50 | 0.00 | - | - | 5 | 17.03% |
| NDX220318C17975000 | 2021-09-13 10:08AM EDT | 17,975.00 | 94.20 | 19.10 | 22.10 | 0.00 | - | 1 | 8 | 13.95% |
| NDX220318C18000000 | 2021-10-08 2:40PM EDT | 18,000.00 | 26.35 | 37.30 | 40.00 | 0.00 | - | 8 | 36 | 15.79% |
| NDX220318C18200000 | 2021-08-25 5:29PM EDT | 18,200.00 | 82.86 | 41.00 | 44.50 | 0.00 | - | 1 | 1 | 17.01% |
| NDX220318C18300000 | 2021-10-04 11:02AM EDT | 18,300.00 | 15.70 | 25.70 | 28.20 | 0.00 | - | 3 | 5 | 15.91% |
| NDX220318C18400000 | 2021-08-25 5:29PM EDT | 18,400.00 | 81.40 | 32.20 | 35.50 | 0.00 | - | 1 | 13 | 17.04% |
| NDX220318C18500000 | 2021-09-01 9:30AM EDT | 18,500.00 | 70.10 | 15.70 | 17.90 | 0.00 | - | 2 | 16 | 15.40% |
| NDX220318C18600000 | 2021-08-25 5:29PM EDT | 18,600.00 | 45.35 | 25.30 | 28.60 | 0.00 | - | 1 | 17 | 17.12% |
| NDX220318C18800000 | 2021-10-15 10:32AM EDT | 18,800.00 | 10.00 | 14.10 | 16.30 | 0.00 | - | 1 | 4 | 16.23% |
| NDX220318C19000000 | 2021-10-22 11:15AM EDT | 19,000.00 | 12.75 | 11.10 | 13.10 | -1.27 | -9.06% | 9 | 8 | 16.36% |
| NDX220318C19200000 | 2021-10-21 2:40PM EDT | 19,200.00 | 11.06 | 8.80 | 10.70 | 0.00 | - | 2 | 9 | 16.53% |
| NDX220318C19400000 | 2021-10-22 1:52PM EDT | 19,400.00 | 7.66 | 6.90 | 8.70 | -0.66 | -7.93% | 4 | 1 | 16.68% |
| NDX220318C19600000 | 2021-10-21 10:16AM EDT | 19,600.00 | 7.04 | 5.40 | 7.20 | 0.00 | - | 1 | 8 | 16.87% |
| NDX220318C19800000 | 2021-10-21 10:08AM EDT | 19,800.00 | 5.85 | 4.30 | 6.00 | 0.00 | - | 10 | 13 | 17.06% |
| NDX220318C20000000 | 2021-10-18 11:04AM EDT | 20,000.00 | 3.56 | 3.40 | 4.30 | 0.00 | - | 2 | 16 | 16.94% |
| NDX220318C20200000 | 2021-10-11 11:40AM EDT | 20,200.00 | 2.50 | 2.75 | 4.30 | 0.00 | - | 1 | 6 | 17.50% |
| NDX220318C20400000 | 2021-10-21 10:16AM EDT | 20,400.00 | 3.68 | 2.25 | 3.70 | 0.00 | - | 19 | 178 | 17.73% |
Putsfor18 March 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220318P07000000 | 2021-10-22 2:36PM EDT | 7,000.00 | 9.17 | 8.20 | 10.20 | -12.23 | -57.15% | 1 | 125 | 51.63% |
| NDX220318P07100000 | 2021-08-25 5:29PM EDT | 7,100.00 | 95.40 | 17.50 | 20.90 | 0.00 | - | 1 | 2 | 55.89% |
| NDX220318P07200000 | 2021-10-14 11:05AM EDT | 7,200.00 | 11.40 | 9.20 | 11.30 | 0.00 | - | 1 | 17 | 50.58% |
| NDX220318P07300000 | 2021-08-25 5:29PM EDT | 7,300.00 | 120.15 | 19.60 | 22.80 | 0.00 | - | 7 | 22 | 54.82% |
| NDX220318P07400000 | 2021-08-25 5:29PM EDT | 7,400.00 | 138.00 | 20.60 | 23.90 | 0.00 | - | 1 | 29 | 54.28% |
| NDX220318P07500000 | 2021-09-07 11:26AM EDT | 7,500.00 | 28.20 | 18.40 | 20.70 | 0.00 | - | 1 | 11 | 52.38% |
| NDX220318P07600000 | 2021-10-22 2:36PM EDT | 7,600.00 | 12.23 | 11.70 | 13.80 | -85.77 | -87.52% | 1 | 19 | 49.09% |
| NDX220318P07700000 | 2021-08-25 5:29PM EDT | 7,700.00 | 162.00 | 24.40 | 27.40 | 0.00 | - | 2 | 7 | 52.77% |
| NDX220318P07800000 | 2021-08-25 5:29PM EDT | 7,800.00 | 44.31 | 25.90 | 28.70 | 0.00 | - | 2 | 19 | 52.29% |
| NDX220318P07900000 | 2021-10-19 10:15AM EDT | 7,900.00 | 15.26 | 14.00 | 16.20 | 0.00 | - | 2 | 4 | 47.64% |
| NDX220318P08000000 | 2021-10-14 11:05AM EDT | 8,000.00 | 17.50 | 14.80 | 17.00 | 0.00 | - | 1 | 10 | 47.13% |
| NDX220318P08100000 | 2021-08-25 5:29PM EDT | 8,100.00 | 206.00 | 30.40 | 33.00 | 0.00 | - | 2 | 6 | 50.84% |
| NDX220318P08200000 | 2021-08-25 5:29PM EDT | 8,200.00 | 210.00 | 32.00 | 34.60 | 0.00 | - | 1 | 9 | 50.37% |
| NDX220318P08300000 | 2021-09-22 12:04PM EDT | 8,300.00 | 39.70 | 17.70 | 20.00 | 0.00 | - | 3 | 9 | 45.77% |
| NDX220318P08400000 | 2021-08-25 5:29PM EDT | 8,400.00 | 54.60 | 35.50 | 38.00 | 0.00 | - | 2 | 5 | 49.71% |
| NDX220318P08500000 | 2021-10-12 10:50AM EDT | 8,500.00 | 35.00 | 19.90 | 22.20 | 0.00 | - | 1 | 11 | 44.86% |
| NDX220318P08600000 | 2021-09-09 1:01PM EDT | 8,600.00 | 45.00 | 35.60 | 38.00 | 0.00 | - | 3 | 4 | 47.99% |
| NDX220318P08700000 | 2021-08-25 5:29PM EDT | 8,700.00 | 109.60 | 41.50 | 43.90 | 0.00 | - | 4 | 8 | 48.33% |
| NDX220318P08800000 | 2021-10-22 10:31AM EDT | 8,800.00 | 23.60 | 23.70 | 26.10 | -39.55 | -62.63% | 1 | 10 | 43.56% |
| NDX220318P08900000 | 2021-08-25 5:29PM EDT | 8,900.00 | 107.80 | 46.00 | 48.30 | 0.00 | - | 1 | 2 | 47.43% |
| NDX220318P09000000 | 2021-10-20 1:59PM EDT | 9,000.00 | 27.40 | 26.60 | 29.10 | 0.00 | - | 1 | 23 | 42.73% |
| NDX220318P09100000 | 2021-08-25 5:29PM EDT | 9,100.00 | 70.30 | 50.80 | 53.10 | 0.00 | - | 1 | 0 | 46.54% |
| NDX220318P09200000 | 2021-09-07 9:34AM EDT | 9,200.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| NDX220318P09300000 | 2021-08-31 10:59AM EDT | 9,300.00 | 64.40 | 63.00 | 66.10 | 0.00 | - | 5 | 9 | 46.79% |
| NDX220318P09400000 | 2021-08-25 5:29PM EDT | 9,400.00 | 81.20 | 58.90 | 61.30 | 0.00 | - | 4 | 2 | 45.26% |
| NDX220318P09500000 | 2021-10-01 3:30PM EDT | 9,500.00 | 72.16 | 35.60 | 38.20 | 0.00 | - | 2 | 21 | 40.72% |
| NDX220318P09600000 | 2021-09-09 3:47PM EDT | 9,600.00 | 72.05 | 64.60 | 66.80 | 0.00 | - | 10 | 4 | 44.34% |
| NDX220318P09700000 | 2021-09-16 3:52PM EDT | 9,700.00 | 72.30 | 42.80 | 45.10 | 0.00 | - | 1 | 24 | 40.36% |
| NDX220318P09800000 | 2021-08-18 12:15PM EDT | 9,800.00 | 101.50 | 74.10 | 93.20 | 0.00 | - | 5 | 7 | 45.77% |
| NDX220318P09900000 | 2021-09-16 3:52PM EDT | 9,900.00 | 79.30 | 47.90 | 50.30 | 0.00 | - | 1 | 5 | 39.61% |
| NDX220318P10000000 | 2021-10-14 10:20AM EDT | 10,000.00 | 57.20 | 47.60 | 50.40 | 0.00 | - | 10 | 23 | 38.85% |
| NDX220318P10100000 | 2021-09-15 2:03PM EDT | 10,100.00 | 90.60 | 53.70 | 56.10 | 0.00 | - | 1 | 7 | 38.87% |
| NDX220318P10200000 | 2021-08-25 5:29PM EDT | 10,200.00 | 130.10 | 85.90 | 89.40 | 0.00 | - | 1 | 1 | 41.97% |
| NDX220318P10300000 | 2021-08-25 5:29PM EDT | 10,300.00 | 579.00 | 89.90 | 93.70 | 0.00 | - | - | 1 | 41.58% |
| NDX220318P10400000 | 2021-08-25 5:29PM EDT | 10,400.00 | 681.89 | 94.50 | 98.20 | 0.00 | - | - | 1 | 41.18% |
| NDX220318P10500000 | 2021-10-01 3:30PM EDT | 10,500.00 | 122.17 | 63.40 | 66.40 | 0.00 | - | 1 | 13 | 37.05% |
| NDX220318P10600000 | 2021-09-30 11:48AM EDT | 10,600.00 | 147.74 | 67.10 | 70.10 | 0.00 | - | 3 | 13 | 36.70% |
| NDX220318P10700000 | 2021-09-20 9:37AM EDT | 10,700.00 | 147.00 | 71.10 | 74.10 | 0.00 | - | 1 | 2 | 36.35% |
| NDX220318P10800000 | 2021-09-24 3:24PM EDT | 10,800.00 | 115.20 | 75.20 | 78.30 | 0.00 | - | 2 | 3 | 36.01% |
| NDX220318P10900000 | 2021-08-17 9:54AM EDT | 10,900.00 | 163.00 | 129.00 | 148.10 | 0.00 | - | 18 | 0 | 41.09% |
| NDX220318P11000000 | 2021-10-18 10:11AM EDT | 11,000.00 | 89.30 | 84.10 | 87.30 | 0.00 | - | 1 | 15 | 35.32% |
| NDX220318P11100000 | 2021-09-24 3:24PM EDT | 11,100.00 | 132.50 | 89.00 | 92.20 | 0.00 | - | 2 | 18 | 34.98% |
| NDX220318P11200000 | 2021-08-25 5:29PM EDT | 11,200.00 | 232.30 | 138.00 | 141.90 | 0.00 | - | 4 | 6 | 38.09% |
| NDX220318P11300000 | 2021-09-27 11:06AM EDT | 11,300.00 | 151.30 | 99.40 | 102.70 | 0.00 | - | 15 | 21 | 34.30% |
| NDX220318P11400000 | 2021-10-18 9:58AM EDT | 11,400.00 | 113.32 | 105.00 | 108.30 | 0.00 | - | 5 | 5 | 33.96% |
| NDX220318P11500000 | 2021-08-25 5:29PM EDT | 11,500.00 | 226.70 | 158.50 | 162.80 | 0.00 | - | 1 | 19 | 36.97% |
| NDX220318P11600000 | 2021-10-15 11:18AM EDT | 11,600.00 | 126.80 | 117.10 | 120.50 | 0.00 | - | 4 | 4 | 33.29% |
| NDX220318P11700000 | 2021-10-07 10:39AM EDT | 11,700.00 | 194.00 | 123.50 | 127.00 | 0.00 | - | 1 | 40 | 32.95% |
| NDX220318P11800000 | 2021-10-18 2:57PM EDT | 11,800.00 | 134.40 | 130.40 | 133.90 | 0.00 | - | 6 | 26 | 32.61% |
| NDX220318P11900000 | 2021-08-25 5:29PM EDT | 11,900.00 | 268.10 | 190.40 | 195.10 | 0.00 | - | 1 | 59 | 35.48% |
| NDX220318P12000000 | 2021-10-07 12:33PM EDT | 12,000.00 | 222.90 | 145.00 | 148.60 | 0.00 | - | 1 | 136 | 31.93% |
| NDX220318P12100000 | 2021-08-25 5:29PM EDT | 12,100.00 | 679.40 | 208.60 | 213.60 | 0.00 | - | 1 | 2 | 34.76% |
| NDX220318P12150000 | 2021-10-07 12:08PM EDT | 12,150.00 | 238.75 | 156.90 | 160.70 | 0.00 | - | 1 | 7 | 31.43% |
| NDX220318P12175000 | 2021-10-07 12:08PM EDT | 12,175.00 | 241.72 | 159.00 | 162.70 | 0.00 | - | 1 | 5 | 31.34% |
| NDX220318P12200000 | 2021-08-25 5:29PM EDT | 12,200.00 | 617.00 | 218.30 | 223.40 | 0.00 | - | 75 | 13 | 34.39% |
| NDX220318P12225000 | 2021-08-25 5:29PM EDT | 12,225.00 | 686.10 | 220.80 | 225.90 | 0.00 | - | 1 | 2 | 34.30% |
| NDX220318P12250000 | 2021-10-18 2:57PM EDT | 12,250.00 | 170.20 | 165.40 | 169.10 | 0.00 | - | 6 | 7 | 31.09% |
| NDX220318P12275000 | 2021-08-25 5:29PM EDT | 12,275.00 | 391.30 | 225.90 | 231.00 | 0.00 | - | - | 2 | 34.11% |
| NDX220318P12300000 | 2021-09-17 10:58AM EDT | 12,300.00 | 252.50 | 180.40 | 183.80 | 0.00 | - | 4 | 43 | 31.48% |
| NDX220318P12325000 | 2021-08-25 5:29PM EDT | 12,325.00 | 332.70 | 231.00 | 236.30 | 0.00 | - | 5 | 5 | 33.94% |
| NDX220318P12350000 | 2021-09-29 2:10PM EDT | 12,350.00 | 318.20 | 174.20 | 178.00 | 0.00 | - | 15 | 20 | 30.75% |
| NDX220318P12375000 | 2021-09-29 2:10PM EDT | 12,375.00 | 321.80 | 176.50 | 180.30 | 0.00 | - | - | 3 | 30.67% |
| NDX220318P12400000 | 2021-08-24 11:26AM EDT | 12,400.00 | 284.70 | 239.00 | 244.30 | 0.00 | - | 3 | 6 | 33.66% |
| NDX220318P12425000 | 2021-09-01 1:53PM EDT | 12,425.00 | 237.70 | 316.10 | 320.90 | 0.00 | - | 3 | 19 | 36.90% |
| NDX220318P12450000 | 2021-10-04 10:13AM EDT | 12,450.00 | 362.00 | 183.50 | 187.30 | 0.00 | - | 1 | 41 | 30.41% |
| NDX220318P12475000 | 2021-09-30 10:28AM EDT | 12,475.00 | 332.00 | 185.90 | 189.70 | 0.00 | - | 7 | 17 | 30.32% |
| NDX220318P12500000 | 2021-10-14 4:05PM EDT | 12,500.00 | 216.70 | 188.30 | 192.20 | 0.00 | - | 3 | 6 | 30.24% |
| NDX220318P12525000 | 2021-09-30 10:28AM EDT | 12,525.00 | 339.60 | 190.70 | 194.60 | 0.00 | - | - | 7 | 30.16% |
| NDX220318P12550000 | 2021-09-24 3:00PM EDT | 12,550.00 | 257.30 | 193.20 | 197.10 | 0.00 | - | 4 | 5 | 30.07% |
| NDX220318P12575000 | 2021-08-25 5:29PM EDT | 12,575.00 | 736.85 | 258.70 | 264.20 | 0.00 | - | 1 | 4 | 33.03% |
| NDX220318P12600000 | 2021-09-24 3:00PM EDT | 12,600.00 | 263.20 | 198.20 | 202.10 | 0.00 | - | 2 | 3 | 29.90% |
| NDX220318P12625000 | 2021-08-25 5:29PM EDT | 12,625.00 | 750.15 | 264.60 | 270.20 | 0.00 | - | - | 2 | 32.85% |
| NDX220318P12650000 | 2021-08-25 5:29PM EDT | 12,650.00 | 406.70 | 267.60 | 273.20 | 0.00 | - | 1 | 1 | 32.76% |
| NDX220318P12675000 | 2021-09-29 2:46PM EDT | 12,675.00 | 366.50 | 205.90 | 209.90 | 0.00 | - | 2 | 13 | 29.64% |
| NDX220318P12700000 | 2021-08-25 5:29PM EDT | 12,700.00 | 362.70 | 273.70 | 279.40 | 0.00 | - | 5 | 13 | 32.58% |
| NDX220318P12725000 | 2021-10-14 3:38PM EDT | 12,725.00 | 246.70 | 211.30 | 215.30 | 0.00 | - | 1 | 3 | 29.47% |
| NDX220318P12750000 | 2021-10-19 10:36AM EDT | 12,750.00 | 209.60 | 214.00 | 218.00 | 0.00 | - | 3 | 7 | 29.39% |
| NDX220318P12775000 | 2021-10-04 10:21AM EDT | 12,775.00 | 430.80 | 216.70 | 220.80 | 0.00 | - | 2 | 11 | 29.30% |
| NDX220318P12800000 | 2021-10-21 11:12AM EDT | 12,800.00 | 210.00 | 219.50 | 223.50 | 0.00 | - | 40 | 45 | 29.21% |
| NDX220318P12825000 | 2021-09-29 9:54AM EDT | 12,825.00 | 377.40 | 222.30 | 226.30 | 0.00 | - | 2 | 4 | 29.13% |
| NDX220318P12850000 | 2021-10-18 10:14AM EDT | 12,850.00 | 241.23 | 225.10 | 229.20 | 0.00 | - | 2 | 3 | 29.04% |
| NDX220318P12875000 | 2021-08-25 5:29PM EDT | 12,875.00 | 425.29 | 296.10 | 302.00 | 0.00 | - | 5 | 6 | 31.95% |
| NDX220318P12900000 | 2021-10-20 1:59PM EDT | 12,900.00 | 220.02 | 230.80 | 235.00 | 0.00 | - | 2 | 30 | 28.87% |
| NDX220318P12925000 | 2021-09-20 12:10AM EDT | 12,925.00 | 314.90 | 233.80 | 237.90 | 0.00 | - | - | 1 | 28.78% |
| NDX220318P12950000 | 2021-09-20 12:10AM EDT | 12,950.00 | 318.80 | 236.70 | 240.90 | 0.00 | - | - | 6 | 28.70% |
| NDX220318P12975000 | 2021-09-29 2:46PM EDT | 12,975.00 | 418.60 | 239.70 | 243.90 | 0.00 | - | - | 1 | 28.61% |
| NDX220318P13000000 | 2021-10-20 9:41AM EDT | 13,000.00 | 227.45 | 242.80 | 247.00 | 0.00 | - | 2 | 27 | 28.53% |
| NDX220318P13025000 | 2021-08-24 10:41AM EDT | 13,025.00 | 362.90 | 316.80 | 322.80 | 0.00 | - | - | 2 | 31.41% |
| NDX220318P13075000 | 2021-10-04 3:22PM EDT | 13,075.00 | 521.80 | 252.10 | 256.30 | 0.00 | - | 4 | 6 | 28.26% |
| NDX220318P13100000 | 2021-09-21 9:50AM EDT | 13,100.00 | 403.00 | 255.20 | 259.50 | 0.00 | - | 17 | 69 | 28.18% |
| NDX220318P13125000 | 2021-09-21 9:50AM EDT | 13,125.00 | 407.30 | 258.50 | 262.70 | 0.00 | - | - | 5 | 28.09% |
| NDX220318P13150000 | 2021-10-04 12:36PM EDT | 13,150.00 | 533.00 | 261.70 | 266.00 | 0.00 | - | 91 | 238 | 28.00% |
| NDX220318P13175000 | 2021-09-07 3:26PM EDT | 13,175.00 | 331.90 | 399.00 | 403.60 | 0.00 | - | - | 6 | 33.05% |
| NDX220318P13200000 | 2021-09-07 3:26PM EDT | 13,200.00 | 335.40 | 403.70 | 408.40 | 0.00 | - | 6 | 11 | 32.98% |
| NDX220318P13250000 | 2021-08-25 5:29PM EDT | 13,250.00 | 468.30 | 350.40 | 356.70 | 0.00 | - | - | 3 | 30.61% |
| NDX220318P13275000 | 2021-09-20 12:10AM EDT | 13,275.00 | 356.00 | 278.50 | 282.90 | 0.00 | - | - | 6 | 27.57% |
| NDX220318P13300000 | 2021-09-28 9:57AM EDT | 13,300.00 | 454.20 | 282.00 | 286.40 | 0.00 | - | 2 | 8 | 27.48% |
| NDX220318P13325000 | 2021-09-28 9:57AM EDT | 13,325.00 | 459.20 | 285.50 | 289.90 | 0.00 | - | 1 | 8 | 27.39% |
| NDX220318P13350000 | 2021-09-10 10:12AM EDT | 13,350.00 | 370.00 | 449.80 | 454.90 | 0.00 | - | 2 | 6 | 33.15% |
| NDX220318P13375000 | 2021-09-16 2:30PM EDT | 13,375.00 | 371.60 | 318.00 | 322.10 | 0.00 | - | 6 | 11 | 28.16% |
| NDX220318P13400000 | 2021-10-18 12:16PM EDT | 13,400.00 | 313.10 | 296.30 | 300.80 | 0.00 | - | 3 | 7 | 27.13% |
| NDX220318P13425000 | 2021-09-02 12:30PM EDT | 13,425.00 | 375.70 | 503.40 | 508.90 | 0.00 | - | - | 7 | 34.24% |
| NDX220318P13450000 | 2021-09-02 12:30PM EDT | 13,450.00 | 379.70 | 509.10 | 514.70 | 0.00 | - | - | 1 | 34.17% |
| NDX220318P13475000 | 2021-09-20 12:10AM EDT | 13,475.00 | 387.80 | 307.50 | 312.00 | 0.00 | - | - | 3 | 26.86% |
| NDX220318P13500000 | 2021-10-14 10:20AM EDT | 13,500.00 | 388.20 | 311.30 | 315.90 | 0.00 | - | 5 | 39 | 26.78% |
| NDX220318P13525000 | 2021-09-01 12:05PM EDT | 13,525.00 | 373.80 | 526.70 | 532.40 | 0.00 | - | - | 6 | 33.99% |
| NDX220318P13550000 | 2021-10-01 11:37AM EDT | 13,550.00 | 560.70 | 319.10 | 323.70 | 0.00 | - | 91 | 25 | 26.60% |
| NDX220318P13575000 | 2021-10-18 2:54PM EDT | 13,575.00 | 333.80 | 323.10 | 327.70 | 0.00 | - | 6 | 6 | 26.51% |
| NDX220318P13600000 | 2021-10-19 10:52AM EDT | 13,600.00 | 322.35 | 327.10 | 331.70 | 0.00 | - | 2 | 10 | 26.42% |
| NDX220318P13625000 | 2021-09-20 10:28AM EDT | 13,625.00 | 552.60 | 331.20 | 335.80 | 0.00 | - | - | 3 | 26.34% |
| NDX220318P13700000 | 2021-08-25 5:29PM EDT | 13,700.00 | 632.76 | 428.70 | 435.50 | 0.00 | - | 29 | 87 | 29.02% |
| NDX220318P13750000 | 2021-10-15 1:18PM EDT | 13,750.00 | 391.41 | 352.20 | 356.90 | 0.00 | - | 7 | 9 | 25.89% |
| NDX220318P13775000 | 2021-09-24 3:18PM EDT | 13,775.00 | 448.90 | 356.60 | 361.30 | 0.00 | - | 2 | 4 | 25.81% |
| NDX220318P13800000 | 2021-10-15 3:54PM EDT | 13,800.00 | 401.70 | 361.00 | 365.70 | 0.00 | - | 6 | 15 | 25.72% |
| NDX220318P13825000 | 2021-09-24 3:18PM EDT | 13,825.00 | 459.00 | 365.50 | 370.20 | 0.00 | - | 2 | 7 | 25.63% |
| NDX220318P13900000 | 2021-08-25 5:29PM EDT | 13,900.00 | 602.60 | 468.60 | 475.60 | 0.00 | - | 33 | 66 | 28.31% |
| NDX220318P13950000 | 2021-08-25 5:29PM EDT | 13,950.00 | 622.75 | 479.10 | 486.20 | 0.00 | - | - | 1 | 28.14% |
| NDX220318P13975000 | 2021-09-28 9:37AM EDT | 13,975.00 | 593.80 | 393.50 | 398.40 | 0.00 | - | - | 7 | 25.10% |
| NDX220318P14000000 | 2021-10-20 9:41AM EDT | 14,000.00 | 377.45 | 398.40 | 403.30 | 0.00 | - | 2 | 119 | 25.01% |
| NDX220318P14025000 | 2021-09-28 9:37AM EDT | 14,025.00 | 606.60 | 403.40 | 408.30 | 0.00 | - | 5 | 25 | 24.93% |
| NDX220318P14100000 | 2021-09-27 9:38AM EDT | 14,100.00 | 576.10 | 418.60 | 423.60 | 0.00 | - | 2 | 6 | 24.66% |
| NDX220318P14150000 | 2021-10-22 11:17AM EDT | 14,150.00 | 421.00 | 429.10 | 434.10 | -116.20 | -21.63% | 2 | 4 | 24.49% |
| NDX220318P14200000 | 2021-08-25 5:29PM EDT | 14,200.00 | 2,217.00 | 535.40 | 542.80 | 0.00 | - | - | 1 | 27.26% |
| NDX220318P14225000 | 2021-10-18 2:22AM EDT | 14,225.00 | 585.85 | 445.30 | 450.40 | 0.00 | - | - | 30 | 24.22% |
| NDX220318P14250000 | 2021-10-14 9:31AM EDT | 14,250.00 | 564.60 | 450.90 | 456.00 | 0.00 | - | 32 | 32 | 24.14% |
| NDX220318P14300000 | 2021-10-22 3:11PM EDT | 14,300.00 | 464.60 | 462.20 | 467.40 | -114.20 | -19.73% | 1 | 6 | 23.96% |
| NDX220318P14350000 | 2021-08-18 12:28PM EDT | 14,350.00 | 755.60 | 595.10 | 641.70 | 0.00 | - | - | 2 | 28.51% |
| NDX220318P14400000 | 2021-10-01 2:50PM EDT | 14,400.00 | 779.80 | 485.70 | 491.00 | 0.00 | - | 12 | 16 | 23.61% |
| NDX220318P14425000 | 2021-10-20 12:15PM EDT | 14,425.00 | 468.70 | 491.80 | 497.10 | 0.00 | - | 9 | 15 | 23.53% |
| NDX220318P14450000 | 2021-10-22 3:54PM EDT | 14,450.00 | 497.57 | 498.00 | 503.20 | -290.43 | -36.86% | 1 | 2 | 23.44% |
| NDX220318P14500000 | 2021-10-22 10:28AM EDT | 14,500.00 | 472.00 | 510.50 | 515.80 | -485.10 | -50.68% | 2 | 26 | 23.26% |
| NDX220318P14525000 | 2021-10-18 2:22AM EDT | 14,525.00 | 665.20 | 516.90 | 522.20 | 0.00 | - | - | 2 | 23.17% |
| NDX220318P14550000 | 2021-10-22 3:54PM EDT | 14,550.00 | 522.82 | 523.40 | 528.70 | -159.48 | -23.37% | 1 | 2 | 23.09% |
| NDX220318P14600000 | 2021-08-20 9:58AM EDT | 14,600.00 | 834.11 | 664.40 | 710.80 | 0.00 | - | 10 | 19 | 27.61% |
| NDX220318P14650000 | 2021-09-21 9:34AM EDT | 14,650.00 | 814.20 | 550.10 | 555.60 | 0.00 | - | - | 1 | 22.74% |
| NDX220318P14675000 | 2021-08-26 3:27PM EDT | 14,675.00 | 750.90 | 661.30 | 669.60 | 0.00 | - | - | 1 | 25.61% |
| NDX220318P14700000 | 2021-10-21 11:12AM EDT | 14,700.00 | 538.20 | 564.60 | 570.10 | 0.00 | - | 24 | 142 | 22.58% |
| NDX220318P14750000 | 2021-10-14 2:03PM EDT | 14,750.00 | 690.70 | 578.30 | 583.90 | 0.00 | - | 22 | 23 | 22.40% |
| NDX220318P14775000 | 2021-10-18 2:22AM EDT | 14,775.00 | 767.53 | 585.60 | 591.20 | 0.00 | - | - | 20 | 22.31% |
| NDX220318P14800000 | 2021-10-19 11:38AM EDT | 14,800.00 | 588.50 | 593.00 | 598.60 | 0.00 | - | 5 | 96 | 22.23% |
| NDX220318P14825000 | 2021-10-07 12:33PM EDT | 14,825.00 | 825.70 | 601.00 | 606.10 | 0.00 | - | 1 | 2 | 22.14% |
| NDX220318P14850000 | 2021-10-18 2:22AM EDT | 14,850.00 | 726.30 | 608.00 | 613.70 | 0.00 | - | - | 2 | 22.05% |
| NDX220318P14875000 | 2021-09-27 9:50AM EDT | 14,875.00 | 806.00 | 616.10 | 622.00 | 0.00 | - | - | 1 | 21.99% |
| NDX220318P14900000 | 2021-10-07 9:45AM EDT | 14,900.00 | 879.95 | 624.10 | 629.80 | 0.00 | - | 1 | 3 | 21.90% |
| NDX220318P15000000 | 2021-10-22 12:42PM EDT | 15,000.00 | 653.30 | 656.40 | 662.10 | -341.60 | -34.34% | 1 | 48 | 21.56% |
| NDX220318P15025000 | 2021-10-07 2:58PM EDT | 15,025.00 | 920.30 | 664.60 | 670.40 | 0.00 | - | 2 | 6 | 21.48% |
| NDX220318P15075000 | 2021-08-27 2:59PM EDT | 15,075.00 | 799.90 | 1,036.10 | 1,061.10 | 0.00 | - | 1 | 1 | 31.11% |
| NDX220318P15100000 | 2021-10-22 12:42PM EDT | 15,100.00 | 687.17 | 690.30 | 696.20 | -199.18 | -22.47% | 1 | 8 | 21.23% |
| NDX220318P15125000 | 2021-08-25 5:29PM EDT | 15,125.00 | 1,015.20 | 808.20 | 817.50 | 0.00 | - | - | 2 | 24.08% |
| NDX220318P15150000 | 2021-09-24 3:24PM EDT | 15,150.00 | 821.60 | 708.10 | 714.00 | 0.00 | - | 2 | 3 | 21.06% |
| NDX220318P15175000 | 2021-08-31 9:44AM EDT | 15,175.00 | 798.20 | 1,082.50 | 1,108.30 | 0.00 | - | 3 | 1 | 31.01% |
| NDX220318P15200000 | 2021-09-16 1:34PM EDT | 15,200.00 | 836.80 | 801.30 | 820.60 | 0.00 | - | 4 | 16 | 23.19% |
| NDX220318P15225000 | 2021-09-02 2:12PM EDT | 15,225.00 | 825.20 | 1,106.20 | 1,132.50 | 0.00 | - | - | 21 | 30.96% |
| NDX220318P15250000 | 2021-09-22 12:01PM EDT | 15,250.00 | 961.30 | 745.10 | 751.10 | 0.00 | - | 2 | 11 | 20.74% |
| NDX220318P15275000 | 2021-09-10 10:25AM EDT | 15,275.00 | 833.10 | 1,079.20 | 1,095.80 | 0.00 | - | 4 | 13 | 29.33% |
| NDX220318P15300000 | 2021-10-05 12:04PM EDT | 15,300.00 | 1,179.70 | 764.30 | 770.40 | 0.00 | - | 6 | 18 | 20.58% |
| NDX220318P15325000 | 2021-09-09 1:07PM EDT | 15,325.00 | 839.00 | 1,104.00 | 1,119.80 | 0.00 | - | 2 | 11 | 29.27% |
| NDX220318P15350000 | 2021-09-10 10:44AM EDT | 15,350.00 | 880.30 | 1,116.40 | 1,133.40 | 0.00 | - | 2 | 7 | 29.28% |
| NDX220318P15375000 | 2021-09-03 1:27PM EDT | 15,375.00 | 839.20 | 1,351.40 | 1,363.60 | 0.00 | - | 4 | 8 | 34.88% |
| NDX220318P15400000 | 2021-09-23 3:26PM EDT | 15,400.00 | 922.90 | 804.50 | 810.70 | 0.00 | - | 3 | 9 | 20.26% |
| NDX220318P15450000 | 2021-09-30 12:39PM EDT | 15,450.00 | 1,284.12 | 825.30 | 831.70 | 0.00 | - | 1 | 6 | 20.11% |
| NDX220318P15475000 | 2021-09-03 12:53PM EDT | 15,475.00 | 883.60 | 1,231.30 | 1,262.20 | 0.00 | - | 2 | 6 | 30.84% |
| NDX220318P15500000 | 2021-10-11 10:01AM EDT | 15,500.00 | 1,158.60 | 846.80 | 853.20 | 0.00 | - | 70 | 30 | 19.96% |
| NDX220318P15550000 | 2021-09-03 12:53PM EDT | 15,550.00 | 912.70 | 1,272.10 | 1,303.10 | 0.00 | - | 2 | 2 | 30.81% |
| NDX220318P15600000 | 2021-09-20 11:12AM EDT | 15,600.00 | 1,237.90 | 888.50 | 899.60 | 0.00 | - | 1 | 4 | 19.70% |
| NDX220318P15625000 | 2021-09-03 12:53PM EDT | 15,625.00 | 942.80 | 1,314.30 | 1,345.40 | 0.00 | - | 2 | 2 | 30.80% |
| NDX220318P15700000 | 2021-09-20 11:04AM EDT | 15,700.00 | 1,311.95 | 935.50 | 946.90 | 0.00 | - | 1 | 6 | 19.41% |
| NDX220318P15800000 | 2021-08-25 5:29PM EDT | 15,800.00 | 2,764.00 | 1,093.30 | 1,105.00 | 0.00 | - | 1 | 2 | 21.95% |
| NDX220318P16000000 | 2021-10-20 11:14AM EDT | 16,000.00 | 1,059.57 | 1,092.00 | 1,104.20 | 0.00 | - | 1 | 2 | 18.60% |
| NDX220318P16350000 | 2021-08-24 12:16PM EDT | 16,350.00 | 1,467.80 | 1,398.10 | 1,412.10 | 0.00 | - | - | 1 | 20.48% |
| NDX220318P16400000 | 2021-08-24 12:16PM EDT | 16,400.00 | 1,498.40 | 1,429.40 | 1,443.70 | 0.00 | - | - | 1 | 20.36% |
| NDX220318P16425000 | 2021-08-20 1:35PM EDT | 16,425.00 | 1,723.30 | 1,445.30 | 1,459.70 | 0.00 | - | 1 | 1 | 20.31% |
| NDX220318P16475000 | 2021-08-25 5:29PM EDT | 16,475.00 | 1,801.90 | 1,477.60 | 1,492.20 | 0.00 | - | - | 2 | 20.20% |
| NDX220318P16500000 | 2021-09-17 12:21PM EDT | 16,500.00 | 1,526.11 | 1,549.90 | 1,570.30 | 0.00 | - | 1 | 0 | 21.92% |
| NDX220318P16525000 | 2021-09-22 9:36AM EDT | 16,525.00 | 1,765.50 | 1,425.30 | 1,438.90 | 0.00 | - | 1 | 2 | 17.50% |
| NDX220318P16550000 | 2021-08-20 1:35PM EDT | 16,550.00 | 1,810.30 | 1,527.20 | 1,542.20 | 0.00 | - | 1 | 3 | 20.04% |
| NDX220318P16575000 | 2021-08-20 1:35PM EDT | 16,575.00 | 1,828.10 | 1,544.00 | 1,559.10 | 0.00 | - | 1 | 1 | 19.99% |
| NDX220318P16600000 | 2021-08-23 3:40PM EDT | 16,600.00 | 1,642.80 | 1,561.00 | 1,576.20 | 0.00 | - | 2 | 3 | 19.94% |
| NDX220318P16700000 | 2021-08-23 3:40PM EDT | 16,700.00 | 1,711.30 | 1,630.60 | 1,646.20 | 0.00 | - | 5 | 8 | 19.76% |
| NDX220318P16725000 | 2021-08-23 3:40PM EDT | 16,725.00 | 1,728.90 | 1,648.40 | 1,664.10 | 0.00 | - | - | 1 | 19.72% |
| NDX220318P16800000 | 2021-08-25 5:29PM EDT | 16,800.00 | 1,974.40 | 1,702.60 | 1,718.70 | 0.00 | - | 1 | 1 | 19.60% |
| NDX220318P16825000 | 2021-08-23 3:09PM EDT | 16,825.00 | 1,795.40 | 1,720.90 | 1,737.20 | 0.00 | - | - | 1 | 19.57% |
| NDX220318P16850000 | 2021-08-25 5:29PM EDT | 16,850.00 | 1,989.30 | 1,739.50 | 1,755.80 | 0.00 | - | 1 | 1 | 19.53% |
| NDX220318P16875000 | 2021-08-23 3:01PM EDT | 16,875.00 | 1,830.40 | 1,758.10 | 1,774.60 | 0.00 | - | 1 | 4 | 19.50% |
| NDX220318P16900000 | 2021-08-23 3:19PM EDT | 16,900.00 | 1,853.80 | 1,776.90 | 1,793.50 | 0.00 | - | 1 | 6 | 19.46% |
| NDX220318P16925000 | 2021-08-23 3:19PM EDT | 16,925.00 | 1,872.30 | 1,795.90 | 1,812.60 | 0.00 | - | 1 | 5 | 19.43% |
| NDX220318P17150000 | 2021-08-25 5:29PM EDT | 17,150.00 | 2,248.40 | 1,972.70 | 1,990.30 | 0.00 | - | 1 | 1 | 19.21% |
| NDX220318P17200000 | 2021-08-25 5:29PM EDT | 17,200.00 | 4,072.00 | 2,013.40 | 2,031.20 | 0.00 | - | - | 1 | 19.17% |
| NDX220318P17250000 | 2021-08-25 5:29PM EDT | 17,250.00 | 2,319.60 | 2,054.70 | 2,072.70 | 0.00 | - | - | 2 | 19.15% |
| NDX220318P17550000 | 2021-08-25 5:29PM EDT | 17,550.00 | 2,576.10 | 2,311.30 | 2,330.30 | 0.00 | - | - | 1 | 19.11% |
| NDX220318P17800000 | 2021-08-25 5:29PM EDT | 17,800.00 | 2,798.10 | 2,535.10 | 2,554.70 | 0.00 | - | - | 1 | 19.22% |
| NDX220318P17850000 | 2021-08-25 5:29PM EDT | 17,850.00 | 2,916.60 | 2,580.80 | 2,600.50 | 0.00 | - | - | 2 | 19.26% |
| NDX220318P18000000 | 2021-08-25 5:29PM EDT | 18,000.00 | 4,316.00 | 2,719.40 | 2,739.40 | 0.00 | - | - | 1 | 19.41% |
| NDX220318P18200000 | 2021-08-25 5:29PM EDT | 18,200.00 | 5,368.00 | 2,907.20 | 2,927.50 | 0.00 | - | - | 1 | 19.68% |
| NDX220318P19600000 | 2021-08-25 5:29PM EDT | 19,600.00 | 6,711.00 | 4,270.40 | 4,291.50 | 0.00 | - | - | 2 | 22.80% |
| NDX220318P20000000 | 2021-08-25 5:29PM EDT | 20,000.00 | 7,353.00 | 4,666.70 | 4,687.90 | 0.00 | - | 3 | 4 | 23.90% |
| NDX220318P20200000 | 2021-08-25 5:29PM EDT | 20,200.00 | 7,641.00 | 4,865.30 | 4,886.50 | 0.00 | - | - | 1 | 24.46% |
| NDX220318P20400000 | 2021-08-25 5:29PM EDT | 20,400.00 | 7,590.00 | 5,064.00 | 5,085.30 | 0.00 | - | 3 | 5 | 25.02% |
© 2021 Verizon Media. All rights reserved.
