New Zealand markets open in 8 hours 48 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,438.40-408.06 (-2.75%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220318C070000002021-11-10 6:58AM EST7,000.006,691.129,300.809,322.500.00-1015312.33%
NDX220318C071000002021-11-10 6:58AM EST7,100.006,651.509,201.209,222.900.00-933307.76%
NDX220318C072000002021-11-10 6:58AM EST7,200.005,541.009,101.709,123.400.00--3303.29%
NDX220318C073000002021-11-10 6:58AM EST7,300.005,736.009,002.209,023.900.00-23298.90%
NDX220318C074000002021-11-10 6:58AM EST7,400.005,442.158,902.708,924.400.00-47294.58%
NDX220318C075000002021-11-10 6:58AM EST7,500.005,524.008,803.308,825.000.00-15290.35%
NDX220318C077000002021-11-10 6:58AM EST7,700.007,035.708,604.408,626.100.00-10282.10%
NDX220318C079000002021-11-10 6:58AM EST7,900.007,056.208,405.608,427.300.00--1274.12%
NDX220318C080000002021-11-10 6:58AM EST8,000.004,888.008,306.308,328.000.00-11270.23%
NDX220318C081000002021-11-10 6:58AM EST8,100.005,672.908,206.908,228.600.00-23266.39%
NDX220318C082000002021-11-10 6:58AM EST8,200.005,672.008,107.708,129.400.00--1262.63%
NDX220318C083000002021-11-10 6:58AM EST8,300.005,582.008,008.408,030.000.00--1258.91%
NDX220318C085000002021-11-10 6:58AM EST8,500.005,360.507,809.907,831.500.00--3251.64%
NDX220318C086000002021-11-10 6:58AM EST8,600.005,272.507,710.807,732.400.00--3248.09%
NDX220318C087000002021-11-10 6:58AM EST8,700.004,147.007,611.707,633.300.00--1244.59%
NDX220318C091000002021-11-10 6:58AM EST9,100.004,257.007,215.707,237.300.00-11231.07%
NDX220318C094000002021-11-10 6:58AM EST9,400.003,954.006,919.406,940.900.00-11221.39%
NDX220318C096000002021-11-10 6:58AM EST9,600.003,463.006,722.206,743.700.00--1215.15%
NDX220318C099000002021-11-10 6:58AM EST9,900.003,809.006,426.906,448.400.00--2206.07%
NDX220318C107000002021-11-10 6:58AM EST10,700.002,716.005,644.005,665.300.00--1183.38%
NDX220318C110000002021-12-14 3:41PM EST11,000.004,992.284,604.804,623.800.00-1013130.74%
NDX220318C111000002021-12-14 3:41PM EST11,100.004,895.654,506.604,525.500.00-1010128.48%
NDX220318C115000002021-11-10 6:58AM EST11,500.002,719.004,869.104,890.100.00-55162.56%
NDX220318C118000002021-11-10 6:58AM EST11,800.002,468.004,581.104,601.900.00-55155.16%
NDX220318C119000002021-11-10 6:58AM EST11,900.002,460.354,485.504,506.300.00-11152.75%
NDX220318C122250002021-11-10 6:58AM EST12,225.001,637.304,176.104,196.700.00-11145.03%
NDX220318C123250002021-11-10 6:58AM EST12,325.002,053.504,081.304,101.900.00-21142.70%
NDX220318C125500002021-11-10 6:58AM EST12,550.001,476.003,869.003,889.500.00--1137.52%
NDX220318C125750002021-11-10 6:58AM EST12,575.001,881.503,845.603,866.000.00-22136.96%
NDX220318C126750002021-11-10 6:58AM EST12,675.001,331.003,751.803,772.200.00--1134.70%
NDX220318C127000002021-11-10 6:58AM EST12,700.002,001.703,728.503,748.800.00-10134.14%
NDX220318C127250002021-11-10 6:58AM EST12,725.001,289.203,705.103,725.400.00-20133.58%
NDX220318C127500002021-11-10 6:58AM EST12,750.001,354.003,681.703,702.000.00--1133.02%
NDX220318C127750002021-11-10 6:58AM EST12,775.001,126.003,658.303,678.800.00-11132.46%
NDX220318C128000002021-11-22 2:51PM EST12,800.003,887.463,464.403,484.700.00-1013123.29%
NDX220318C128750002021-11-10 6:58AM EST12,875.001,305.803,565.203,585.600.00-10130.24%
NDX220318C130000002021-12-16 11:10AM EST13,000.003,185.512,680.102,698.000.00-11089.15%
NDX220318C130500002021-11-10 6:58AM EST13,050.002,785.203,402.903,422.900.00--1126.39%
NDX220318C131000002021-11-10 6:58AM EST13,100.001,028.103,356.703,376.900.00-25125.31%
NDX220318C131500002021-11-22 2:51PM EST13,150.003,560.473,137.603,157.600.00--10115.72%
NDX220318C132000002021-10-28 11:46AM EST13,200.002,750.903,064.003,094.500.00-1014113.58%
NDX220318C135000002021-11-10 6:58AM EST13,500.001,065.002,991.003,010.700.00-10116.77%
NDX220318C136000002021-11-10 6:58AM EST13,600.001,160.002,900.602,920.400.00--1114.68%
NDX220318C137000002021-11-10 6:58AM EST13,700.001,750.502,810.802,830.400.00-5055112.61%
NDX220318C137750002021-12-03 12:05PM EST13,775.002,249.002,673.602,695.000.00-11107.80%
NDX220318C138000002021-11-09 12:24PM EST13,800.002,658.202,721.402,740.800.00-12110.55%
NDX220318C139000002021-11-10 6:58AM EST13,900.001,733.602,632.502,651.800.00-3334108.50%
NDX220318C140000002022-01-21 3:09PM EST14,000.00976.55930.10948.10-580.35-37.28%29732.14%
NDX220318C140500002022-01-06 10:12AM EST14,050.001,820.10897.40915.100.00--131.93%
NDX220318C141000002021-11-10 6:58AM EST14,100.001,379.302,456.902,476.100.00-14104.49%
NDX220318C141250002021-11-10 6:58AM EST14,125.001,360.902,435.102,454.200.00-11104.00%
NDX220318C141500002022-01-19 9:42AM EST14,150.001,423.90972.50983.000.00-2037.56%
NDX220318C142000002021-11-10 6:58AM EST14,200.00854.552,370.002,388.800.00-55102.51%
NDX220318C142250002022-01-19 9:42AM EST14,225.001,365.00918.40928.600.00--036.86%
NDX220318C142500002021-11-10 6:58AM EST14,250.001,861.302,326.802,345.400.00--1101.52%
NDX220318C143000002021-11-10 6:58AM EST14,300.001,437.002,283.702,302.200.00-540100.53%
NDX220318C143500002021-11-10 6:58AM EST14,350.001,110.802,240.802,259.100.00--199.55%
NDX220318C144000002022-01-21 3:18PM EST14,400.00745.25682.00696.70-669.75-47.33%2630.35%
NDX220318C144500002021-11-02 2:41PM EST14,450.001,859.001,785.401,808.200.00-1080.91%
NDX220318C145000002022-01-21 3:22PM EST14,500.00661.53625.40637.80-1,142.47-63.33%13129.83%
NDX220318C145500002021-11-24 4:00PM EST14,550.002,135.001,990.602,009.700.00-1492.06%
NDX220318C146000002022-01-21 3:11PM EST14,600.00594.25570.20582.30-1,496.75-71.58%6429.36%
NDX220318C146250002022-01-21 3:11PM EST14,625.00580.55555.70569.00-1,322.45-69.49%3129.26%
NDX220318C146500002021-12-20 11:15AM EST14,650.001,410.80972.90981.800.00-1248.21%
NDX220318C146750002022-01-21 1:38PM EST14,675.00626.80529.30543.10-363.05-36.68%1129.05%
NDX220318C147000002022-01-21 12:00PM EST14,700.00623.15516.30530.00-312.40-33.39%29028.93%
NDX220318C147250002021-11-10 6:58AM EST14,725.00853.301,925.101,942.000.00-1192.32%
NDX220318C147500002022-01-21 3:49PM EST14,750.00541.19490.70504.20-979.81-64.42%5028.69%
NDX220318C148000002022-01-21 2:03PM EST14,800.00559.90465.80479.10-425.15-43.16%3028.45%
NDX220318C148500002022-01-21 11:22AM EST14,850.00625.00441.50454.50-837.00-57.25%1428.20%
NDX220318C149000002022-01-21 12:00PM EST14,900.00520.34417.80430.60-1,629.66-75.80%11927.96%
NDX220318C149250002021-12-16 10:45AM EST14,925.001,590.801,049.001,064.200.00-1256.64%
NDX220318C149500002022-01-20 3:53PM EST14,950.00565.59394.80407.400.00-2527.72%
NDX220318C149750002022-01-19 10:49AM EST14,975.00662.25383.50396.000.00-4427.59%
NDX220318C150000002022-01-21 3:22PM EST15,000.00402.58372.40384.80-200.37-33.23%35527.47%
NDX220318C150250002022-01-21 11:38AM EST15,025.00476.85361.60373.80-155.68-24.61%1627.35%
NDX220318C150500002021-12-13 12:02AM EST15,050.001,325.001,122.701,132.400.00--062.01%
NDX220318C151000002022-01-21 3:14PM EST15,100.00361.25330.00341.80-205.95-36.31%23926.99%
NDX220318C151250002021-11-03 11:44AM EST15,125.001,338.501,298.201,312.200.00-4471.24%
NDX220318C151500002022-01-19 2:37PM EST15,150.00632.50309.70320.500.00-7926.71%
NDX220318C151750002021-11-10 6:58AM EST15,175.00842.901,561.501,577.600.00-2383.91%
NDX220318C152000002022-01-20 3:49PM EST15,200.00458.90290.40301.800.00-53526.52%
NDX220318C152250002022-01-18 1:10PM EST15,225.00656.45281.00292.300.00-4026.40%
NDX220318C152500002022-01-21 4:02PM EST15,250.00273.70271.80282.10-141.30-34.05%8926.25%
NDX220318C152750002022-01-21 11:41AM EST15,275.00352.75262.90273.90-149.60-29.78%44726.18%
NDX220318C153000002022-01-21 1:38PM EST15,300.00317.60253.90264.10-73.80-18.86%164226.02%
NDX220318C153250002022-01-21 1:30PM EST15,325.00302.40245.40255.40-205.50-40.46%11125.91%
NDX220318C153500002022-01-21 1:38PM EST15,350.00297.55237.00247.60-263.35-46.95%13625.84%
NDX220318C153750002022-01-10 10:07AM EST15,375.00598.70228.70238.400.00-13125.69%
NDX220318C154000002022-01-21 3:38PM EST15,400.00256.30220.80231.10-273.80-51.65%16525.63%
NDX220318C154250002022-01-20 10:40AM EST15,425.00521.80212.90223.200.00-3325.53%
NDX220318C154500002022-01-19 2:05PM EST15,450.00476.60260.60265.800.00-1028.12%
NDX220318C154750002022-01-21 9:41AM EST15,475.00273.35198.00207.90-348.65-56.05%13125.32%
NDX220318C155000002022-01-21 3:02PM EST15,500.00218.40190.80199.90-75.50-25.69%48025.18%
NDX220318C155250002022-01-20 2:23PM EST15,525.00398.50183.80193.400.00-3625.12%
NDX220318C155500002022-01-14 3:11PM EST15,550.00424.60176.90186.400.00-14525.02%
NDX220318C155750002022-01-13 3:54PM EST15,575.00605.82170.30178.900.00-1324.89%
NDX220318C156000002022-01-21 10:15AM EST15,600.00209.55163.90173.00-50.27-19.35%11024.83%
NDX220318C156250002022-01-20 2:07PM EST15,625.00379.23157.60165.900.00-31224.70%
NDX220318C156500002022-01-20 1:39PM EST15,650.00365.25151.60159.800.00-2524.62%
NDX220318C156750002022-01-20 3:27PM EST15,675.00268.60145.80154.400.00-21524.57%
NDX220318C157000002022-01-20 1:47PM EST15,700.00339.17140.10148.600.00-517024.48%
NDX220318C157250002022-01-20 3:23PM EST15,725.00253.70134.60142.900.00-72124.40%
NDX220318C157500002022-01-21 9:40AM EST15,750.00186.70129.20137.40-57.85-23.66%62224.31%
NDX220318C157750002022-01-21 12:07PM EST15,775.00172.40124.00132.10-133.85-43.71%42024.23%
NDX220318C158000002022-01-21 1:42PM EST15,800.00158.76119.00127.00-140.94-47.03%611724.16%
NDX220318C158250002022-01-20 1:20PM EST15,825.00289.46114.20122.000.00-12724.08%
NDX220318C158500002022-01-20 1:19PM EST15,850.00277.45109.60117.300.00-311124.01%
NDX220318C158750002022-01-20 3:29PM EST15,875.00202.88105.20112.700.00-11323.95%
NDX220318C159000002022-01-21 2:39PM EST15,900.00128.97100.90108.30-143.58-52.68%35723.88%
NDX220318C159250002022-01-20 10:17AM EST15,925.00132.6096.90104.10-130.15-49.53%41923.82%
NDX220318C159500002022-01-21 2:39PM EST15,950.00119.1292.9099.50-224.58-65.34%101623.73%
NDX220318C159750002022-01-21 11:57AM EST15,975.00117.7589.1096.10-185.25-61.14%22723.71%
NDX220318C160000002022-01-21 2:57PM EST16,000.0099.0085.4092.30-117.10-54.19%1031723.66%
NDX220318C160250002022-01-14 3:23PM EST16,025.00363.0081.9088.600.00-11023.60%
NDX220318C160500002022-01-20 3:25PM EST16,050.00149.5278.4084.500.00-31123.50%
NDX220318C160750002022-01-21 11:45AM EST16,075.00108.2575.1081.50-119.75-52.52%62223.48%
NDX220318C161000002022-01-21 2:36PM EST16,100.0090.0072.0078.40-78.20-46.49%16923.45%
NDX220318C161250002022-01-21 3:31PM EST16,125.0082.2069.0075.20-236.00-74.17%11023.40%
NDX220318C161500002022-01-21 10:49AM EST16,150.00108.0566.1072.20-20.50-15.95%69623.36%
NDX220318C161750002022-01-20 3:25PM EST16,175.00120.7063.3069.400.00-22723.33%
NDX220318C162000002022-01-21 4:01PM EST16,200.0066.7060.7066.70-40.00-37.49%26923.30%
NDX220318C162250002022-01-21 3:31PM EST16,225.0069.7058.2064.10-55.83-44.48%12023.27%
NDX220318C162500002022-01-21 3:38PM EST16,250.0070.1555.7061.40-19.98-22.17%71,10023.23%
NDX220318C162750002022-01-21 10:10AM EST16,275.0071.0053.4059.10-220.20-75.62%24723.21%
NDX220318C163000002022-01-21 3:30PM EST16,300.0060.8551.2056.80-90.25-59.73%114023.19%
NDX220318C163250002022-01-21 2:36PM EST16,325.0061.5549.1054.60-118.15-65.75%21623.17%
NDX220318C163500002022-01-21 12:46PM EST16,350.0059.3547.1052.50-113.70-65.70%610023.15%
NDX220318C163750002022-01-21 12:49PM EST16,375.0055.6045.2050.50-64.65-53.76%11723.14%
NDX220318C164000002022-01-21 12:49PM EST16,400.0053.2443.3048.60-43.16-44.77%124123.13%
NDX220318C164250002022-01-21 10:26AM EST16,425.0053.2342.1046.60-83.75-61.14%24523.10%
NDX220318C164500002022-01-21 2:36PM EST16,450.0049.7540.4044.80-244.40-83.09%21823.09%
NDX220318C164750002022-01-21 10:26AM EST16,475.0049.0338.6043.00-62.17-55.91%11023.07%
NDX220318C165000002022-01-20 2:46PM EST16,500.0057.8537.2041.40-22.66-28.15%211423.07%
NDX220318C165250002022-01-21 3:39PM EST16,525.0045.1035.7039.80-32.40-41.81%42823.06%
NDX220318C165500002022-01-21 3:39PM EST16,550.0043.2534.3038.30-17.05-28.28%32123.06%
NDX220318C165750002022-01-21 12:15PM EST16,575.0042.0032.9036.80-17.20-29.05%14723.05%
NDX220318C166000002022-01-19 2:31PM EST16,600.0079.1031.6035.500.00-14323.06%
NDX220318C166250002022-01-19 2:31PM EST16,625.0075.6030.3034.200.00-1923.07%
NDX220318C166500002022-01-19 12:20PM EST16,650.0039.2829.1032.90-47.84-54.91%51923.07%
NDX220318C166750002022-01-19 3:59PM EST16,675.0037.7328.0031.70-18.82-33.28%1323.08%
NDX220318C167000002022-01-19 3:59PM EST16,700.0053.9526.9030.600.00-11523.09%
NDX220318C167250002022-01-21 11:14AM EST16,725.0039.0025.8029.50-23.00-37.10%11323.10%
NDX220318C167500002022-01-21 11:57AM EST16,750.0032.1024.8028.40-40.47-55.77%18823.11%
NDX220318C167750002022-01-20 2:49PM EST16,775.0030.7023.9027.50-15.80-33.98%1523.14%
NDX220318C168000002022-01-21 10:09AM EST16,800.0029.1023.0026.50-18.10-38.35%72923.15%
NDX220318C168250002022-01-21 10:09AM EST16,825.0027.9522.1025.60-23.05-45.20%2923.17%
NDX220318C168500002022-01-19 3:01PM EST16,850.0048.4021.2024.700.00-1923.19%
NDX220318C168750002022-01-19 2:33PM EST16,875.0046.5020.4023.800.00-10923.20%
NDX220318C169000002022-01-19 3:01PM EST16,900.0044.1519.6022.900.00-122423.21%
NDX220318C169250002022-01-19 11:22AM EST16,925.0043.6718.9022.200.00-21223.25%
NDX220318C169500002022-01-18 10:28AM EST16,950.0067.4818.2021.500.00-31123.28%
NDX220318C169750002022-01-10 3:48PM EST16,975.0091.1017.5020.700.00-1523.29%
NDX220318C170000002022-01-21 2:47PM EST17,000.0020.1016.8020.00-5.90-22.69%2012123.31%
NDX220318C170250002022-01-21 11:26AM EST17,025.0023.8316.2019.30-376.87-94.05%11523.33%
NDX220318C170500002022-01-18 4:01PM EST17,050.0044.9515.6018.700.00-1623.37%
NDX220318C171000002022-01-21 10:26AM EST17,100.0018.0014.4017.40-20.45-53.19%17523.41%
NDX220318C171250002022-01-18 9:30AM EST17,125.0044.0713.9016.900.00-21523.45%
NDX220318C171500002022-01-21 10:26AM EST17,150.0016.8013.4016.30-39.55-70.19%1423.47%
NDX220318C171750002022-01-03 10:30AM EST17,175.00229.3012.9015.800.00-2723.51%
NDX220318C172000002022-01-21 11:47AM EST17,200.0016.4012.4015.30-6.72-29.07%106223.54%
NDX220318C172250002022-01-13 12:12PM EST17,225.0063.6011.9014.800.00-2523.57%
NDX220318C172500002022-01-19 12:39PM EST17,250.0030.0211.5014.200.00-293323.57%
NDX220318C173000002022-01-21 10:13AM EST17,300.0013.5710.7013.30-11.11-45.02%22923.63%
NDX220318C173250002022-01-21 4:04PM EST17,325.0011.7710.3013.00-34.08-74.33%122223.70%
NDX220318C173500002022-01-21 4:04PM EST17,350.0011.3210.0012.60-27.88-71.12%111223.74%
NDX220318C173750002022-01-21 2:28PM EST17,375.0011.929.6012.20-30.68-72.02%111323.77%
NDX220318C174000002022-01-21 2:28PM EST17,400.0011.479.3011.70-11.83-50.77%112123.77%
NDX220318C174250002022-01-03 10:32AM EST17,425.00160.378.8011.300.00-4823.79%
NDX220318C174500002022-01-13 12:25PM EST17,450.0038.958.6011.000.00-86223.85%
NDX220318C174750002022-01-13 12:25PM EST17,475.0037.358.2010.600.00-81223.86%
NDX220318C175000002022-01-21 1:45PM EST17,500.0010.478.0010.30-2.53-19.46%2312923.91%
NDX220318C175250002022-01-21 2:30PM EST17,525.009.608.009.70-35.70-78.81%101523.84%
NDX220318C175500002022-01-21 2:30PM EST17,550.009.257.709.40-32.73-77.97%101923.88%
NDX220318C175750002021-12-29 11:49AM EST17,575.00168.407.409.100.00--223.91%
NDX220318C176000002022-01-12 11:52AM EST17,600.009.857.008.80-17.00-63.31%17623.94%
NDX220318C176250002022-01-10 10:12AM EST17,625.0025.956.808.600.00-81824.01%
NDX220318C176500002022-01-12 12:56PM EST17,650.0024.856.608.300.00-1724.03%
NDX220318C176750002021-12-02 1:24PM EST17,675.00177.20101.10105.500.00--139.37%
NDX220318C177000002022-01-13 4:03PM EST17,700.0022.406.107.800.00-51424.10%
NDX220318C177250002021-11-05 9:54AM EST17,725.00261.20143.40150.700.00-1143.83%
NDX220318C177500002022-01-19 12:39PM EST17,750.0013.705.707.400.00-293424.21%
NDX220318C177750002021-12-16 9:42AM EST17,775.00143.6018.7021.800.00-5628.77%
NDX220318C178000002022-01-21 9:48AM EST17,800.005.905.307.00-24.30-80.46%11624.30%
NDX220318C178250002022-01-05 2:33PM EST17,825.0046.175.206.900.00-1424.39%
NDX220318C178500002021-11-10 6:58AM EST17,850.0089.70144.80150.400.00--144.83%
NDX220318C178750002021-11-11 3:44PM EST17,875.00139.10140.00145.600.00-8644.62%
NDX220318C179000002021-12-07 3:24PM EST17,900.00150.5031.3033.000.00-151931.84%
NDX220318C179250002021-12-31 12:42PM EST17,925.0076.704.506.200.00-84924.59%
NDX220318C179500002022-01-20 3:55PM EST17,950.005.704.406.100.00-18224.67%
NDX220318C179750002022-01-10 11:50AM EST17,975.0016.984.205.900.00-5924.70%
NDX220318C180000002022-01-21 1:56PM EST18,000.005.554.105.80-4.15-42.78%1412324.78%
NDX220318C180250002022-01-20 3:55PM EST18,025.005.204.005.600.00-1024.80%
NDX220318C180750002021-11-19 12:01PM EST18,075.00200.2060.0065.700.00-3337.94%
NDX220318C181000002022-01-19 12:10PM EST18,100.008.203.605.300.00-51825.02%
NDX220318C181500002021-11-19 12:37PM EST18,150.00184.8054.5060.100.00-3337.73%
NDX220318C182000002022-01-11 1:01PM EST18,200.0015.853.204.800.00-102525.23%
NDX220318C182250002022-01-11 2:49PM EST18,225.0015.103.104.700.00-4725.29%
NDX220318C182500002022-01-18 12:06AM EST18,250.0010.303.004.700.00-51225.42%
NDX220318C183000002022-01-14 12:13PM EST18,300.009.402.854.500.00-21325.53%
NDX220318C183500002022-01-18 12:06AM EST18,350.0011.802.704.300.00-1125.65%
NDX220318C184000002021-12-31 11:00AM EST18,400.0037.902.554.200.00-11525.82%
NDX220318C184500002021-12-27 10:54AM EST18,450.0055.102.454.000.00--325.92%
NDX220318C185000002022-01-20 2:37PM EST18,500.003.382.303.900.00-22226.09%
NDX220318C185750002021-11-29 10:26AM EST18,575.0078.7536.5039.300.00-5537.31%
NDX220318C186000002021-12-27 10:54AM EST18,600.0044.852.003.600.00-51526.34%
NDX220318C186500002022-01-18 12:06AM EST18,650.007.001.853.400.00--126.41%
NDX220318C187000002021-12-14 11:28AM EST18,700.0030.555.707.500.00-1329.36%
NDX220318C187500002022-01-18 12:06AM EST18,750.006.201.603.200.00--126.70%
NDX220318C188000002021-11-26 12:58PM EST18,800.0052.0026.4029.600.00-31036.78%
NDX220318C188750002021-12-03 1:56PM EST18,875.0039.3016.7019.500.00-3334.73%
NDX220318C189000002022-01-05 9:30AM EST18,900.0011.901.302.850.00-1327.06%
NDX220318C189250002022-01-05 9:30AM EST18,925.004.501.252.800.00-3427.12%
NDX220318C189750002022-01-06 10:24AM EST18,975.008.851.152.750.00-1627.30%
NDX220318C190000002022-01-14 3:59PM EST19,000.003.001.102.700.00-118627.36%
NDX220318C190500002021-12-15 2:29PM EST19,050.0023.012.704.400.00--129.16%
NDX220318C191000002021-12-23 9:59AM EST19,100.0018.830.952.550.00-1727.65%
NDX220318C191500002021-12-27 10:17AM EST19,150.0021.370.902.450.00-1227.76%
NDX220318C192000002022-01-18 1:26PM EST19,200.002.150.802.400.00-11627.92%
NDX220318C193750002021-12-31 2:11PM EST19,375.0010.000.602.150.00-1528.37%
NDX220318C194000002021-12-13 4:04PM EST19,400.0017.000.000.000.00-2012.50%
NDX220318C194250002021-11-16 11:36AM EST19,425.0035.8313.4015.500.00--336.47%
NDX220318C194500002021-12-20 9:30AM EST19,450.0012.501.052.600.00--1129.28%
NDX220318C194750002021-12-20 9:30AM EST19,475.0012.201.052.650.00--129.45%
NDX220318C195000002021-12-29 1:23PM EST19,500.0012.140.452.000.00-11628.71%
NDX220318C196000002021-12-27 1:03PM EST19,600.0013.290.351.900.00-84328.99%
NDX220318C198000002022-01-07 9:56AM EST19,800.003.270.151.750.00-22529.59%
NDX220318C200000002022-01-06 10:30AM EST20,000.003.800.051.600.00-51330.16%
NDX220318C202000002022-01-18 10:57AM EST20,200.001.080.001.400.00-11730.59%
NDX220318C204000002021-12-27 1:03PM EST20,400.006.500.000.200.00-1625426.72%
NDX220318C205000002022-01-07 9:56AM EST20,500.001.740.001.250.00-4031.44%
NDX220318C210000002022-01-18 10:57AM EST21,000.000.540.001.100.00-2832.98%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220318P070000002022-01-21 3:41PM EST7,000.002.602.604.70+1.15+79.31%117570.91%
NDX220318P071000002022-01-07 11:45AM EST7,100.002.502.854.900.00-4870.06%
NDX220318P072000002022-01-11 9:36AM EST7,200.002.701.603.400.00-1065.72%
NDX220318P073000002022-01-07 12:33PM EST7,300.003.703.205.400.00-42668.27%
NDX220318P074000002022-01-07 11:42AM EST7,400.002.803.504.900.00-133766.83%
NDX220318P075000002022-01-10 3:46PM EST7,500.003.403.805.900.00-81866.64%
NDX220318P076000002022-01-11 9:36AM EST7,600.003.204.006.200.00-21765.77%
NDX220318P077000002021-12-14 2:29PM EST7,700.009.441.803.900.00-1760.58%
NDX220318P078000002021-11-10 6:59AM EST7,800.0044.317.7010.200.00-21967.72%
NDX220318P079000002022-01-21 3:41PM EST7,900.005.905.107.30+1.10+22.92%11063.52%
NDX220318P080000002022-01-18 1:41PM EST8,000.003.605.507.700.00-16762.77%
NDX220318P081000002022-01-07 9:30AM EST8,100.004.605.908.100.00-1862.00%
NDX220318P082000002022-01-07 9:30AM EST8,200.004.906.408.600.00-11061.31%
NDX220318P083000002021-12-27 1:07PM EST8,300.006.547.208.900.00-32060.64%
NDX220318P084000002021-11-10 6:59AM EST8,400.0054.6010.9013.000.00-2562.59%
NDX220318P085000002022-01-21 1:29PM EST8,500.006.558.2010.00-1.00-13.25%52059.18%
NDX220318P086000002022-01-21 3:40PM EST8,600.007.608.9010.70+1.70+28.81%1758.56%
NDX220318P087000002021-11-10 6:59AM EST8,700.00109.6013.0015.200.00-4860.29%
NDX220318P088000002021-10-22 9:31AM EST8,800.0023.6013.5016.500.00-11159.60%
NDX220318P089000002021-11-23 3:02PM EST8,900.0020.8010.2012.100.00-2456.01%
NDX220318P090000002022-01-21 10:21AM EST9,000.009.4011.9013.90+3.00+46.87%1123555.97%
NDX220318P091000002022-01-18 11:35AM EST9,100.007.5312.9014.900.00-152255.38%
NDX220318P092000002022-01-18 11:35AM EST9,200.007.6813.9016.000.00-92554.78%
NDX220318P093000002021-11-10 6:59AM EST9,300.0064.4018.3020.700.00-5955.79%
NDX220318P094000002021-11-10 6:59AM EST9,400.0081.2019.4021.800.00-4255.06%
NDX220318P095000002022-01-21 10:12AM EST9,500.0013.9017.3019.60+2.80+25.23%12552.95%
NDX220318P096000002022-01-20 3:57PM EST9,600.0011.9018.6021.100.00-1652.38%
NDX220318P097000002022-01-14 2:28PM EST9,700.0010.4020.0022.700.00-71951.81%
NDX220318P098000002021-11-10 6:59AM EST9,800.00101.5024.5027.400.00-5752.29%
NDX220318P099000002022-01-13 12:15PM EST9,900.0012.9023.3026.300.00-1750.71%
NDX220318P100000002022-01-20 10:33AM EST10,000.0022.6425.0028.20+11.34+100.35%24150.13%
NDX220318P101000002021-11-10 6:59AM EST10,100.0090.6029.2032.100.00-1750.18%
NDX220318P102000002021-11-10 6:59AM EST10,200.00130.1030.9034.000.00-1149.92%
NDX220318P103000002021-12-03 11:16AM EST10,300.0082.0014.4016.800.00-1243.25%
NDX220318P104000002022-01-06 2:08PM EST10,400.0022.5033.8037.900.00-51048.51%
NDX220318P105000002022-01-21 10:21AM EST10,500.0025.9036.4040.70+4.86+23.10%222847.96%
NDX220318P106000002022-01-21 1:29PM EST10,600.0039.2539.6043.50-27.80-41.46%131047.38%
NDX220318P107000002022-01-21 2:12PM EST10,700.0042.4542.6047.10-8.55-16.76%12946.92%
NDX220318P108000002022-01-21 2:12PM EST10,800.0039.6045.1050.60+21.30+116.39%21046.39%
NDX220318P109000002021-12-22 10:09AM EST10,900.0046.9549.8054.500.00-126745.89%
NDX220318P110000002022-01-21 3:10PM EST11,000.0053.0053.9058.70+20.10+61.09%282745.39%
NDX220318P111000002022-01-14 10:17AM EST11,100.0027.3557.6063.200.00-11644.90%
NDX220318P112000002022-01-20 3:46PM EST11,200.0038.3062.9068.100.00-1944.41%
NDX220318P113000002022-01-14 10:17AM EST11,300.0031.5068.0073.400.00-13843.94%
NDX220318P114000002022-01-18 12:58PM EST11,400.0038.9373.1079.100.00-1643.47%
NDX220318P115000002022-01-21 4:11PM EST11,500.0082.5079.0085.30+37.50+83.33%2814543.01%
NDX220318P116000002022-01-12 11:39AM EST11,600.0027.9586.3091.900.00-1642.54%
NDX220318P117000002022-01-20 4:14PM EST11,700.0065.3092.8099.100.00-34542.09%
NDX220318P118000002022-01-21 4:00PM EST11,800.00102.61100.40107.00+42.51+70.73%102941.66%
NDX220318P119000002022-01-18 3:44PM EST11,900.0057.55109.30115.600.00-67241.24%
NDX220318P120000002022-01-21 3:06PM EST12,000.00115.50117.80124.80+46.50+67.39%2112640.82%
NDX220318P121000002022-01-21 3:33PM EST12,100.00125.75128.00134.90+67.47+115.77%3540.43%
NDX220318P121500002022-01-21 3:33PM EST12,150.00130.80133.20140.10+70.19+115.81%3640.22%
NDX220318P121750002021-12-22 11:50AM EST12,175.0083.10135.80142.800.00-1640.12%
NDX220318P122000002022-01-11 2:45PM EST12,200.0097.95138.50145.60+51.58+111.24%1740.02%
NDX220318P122250002021-11-04 8:57AM EST12,225.0093.05212.80221.500.00-2245.81%
NDX220318P122500002021-12-14 11:57AM EST12,250.00134.8546.2048.600.00-1829.09%
NDX220318P122750002021-12-02 10:03AM EST12,275.00150.0047.6051.100.00--429.15%
NDX220318P123000002022-01-21 10:26AM EST12,300.00123.05149.80157.20+10.25+9.09%14539.63%
NDX220318P123250002022-01-21 10:26AM EST12,325.00125.55152.10160.20-207.15-62.26%1539.52%
NDX220318P123500002022-01-21 3:34PM EST12,350.00155.85155.80163.40+52.65+51.02%371239.44%
NDX220318P123750002022-01-10 11:34AM EST12,375.00100.30158.20166.500.00-2539.33%
NDX220318P124000002022-01-10 11:14AM EST12,400.00101.63161.40169.600.00-162039.23%
NDX220318P124250002021-11-10 6:59AM EST12,425.00237.70104.80109.900.00-31933.78%
NDX220318P124500002021-12-15 3:58PM EST12,450.00102.8061.0064.400.00-421828.78%
NDX220318P124750002022-01-20 3:31PM EST12,475.0098.77171.00179.600.00-56738.94%
NDX220318P125000002022-01-21 3:32PM EST12,500.00165.55174.40183.00+64.73+64.20%27038.84%
NDX220318P125250002021-11-29 9:47AM EST12,525.00145.200.000.000.00--86.25%
NDX220318P125500002022-01-03 1:41PM EST12,550.0051.80181.20190.100.00-4738.65%
NDX220318P125750002022-01-18 12:17PM EST12,575.0087.80184.80193.700.00-21138.56%
NDX220318P126000002022-01-21 10:08AM EST12,600.00144.80188.40197.40+62.22+75.35%6838.46%
NDX220318P126250002022-01-18 3:00PM EST12,625.0089.20192.00201.100.00-1338.36%
NDX220318P126500002021-11-22 9:40AM EST12,650.00101.6599.30101.900.00-1130.13%
NDX220318P126750002021-11-10 6:59AM EST12,675.00366.50119.50124.600.00-21331.77%
NDX220318P127000002022-01-19 11:47AM EST12,700.00105.55203.40212.700.00-11438.08%
NDX220318P127250002022-01-04 10:42AM EST12,725.0062.00207.30216.700.00-1337.98%
NDX220318P127500002022-01-18 4:01PM EST12,750.00182.55211.30220.80+72.34+65.64%1837.89%
NDX220318P127750002022-01-14 1:50PM EST12,775.0094.85215.30225.000.00-21337.80%
NDX220318P128000002022-01-21 10:18AM EST12,800.00189.55219.40229.20+92.90+96.12%26037.70%
NDX220318P128250002021-11-10 6:59AM EST12,825.00377.40129.10134.100.00-2430.52%
NDX220318P128500002022-01-21 3:39PM EST12,850.00219.55227.80237.70+99.55+82.96%4937.50%
NDX220318P128750002022-01-18 12:31PM EST12,875.00117.00232.10242.100.00-21237.41%
NDX220318P129000002022-01-21 3:39PM EST12,900.00227.95236.50246.60+101.23+79.88%33637.31%
NDX220318P129250002021-11-10 6:59AM EST12,925.00314.90136.00140.900.00--129.68%
NDX220318P129500002022-01-21 1:23PM EST12,950.00211.70245.50255.70+93.00+78.35%11637.12%
NDX220318P129750002022-01-18 10:43AM EST12,975.00117.22190.20194.900.00-1032.79%
NDX220318P130000002022-01-21 1:23PM EST13,000.00219.70254.70265.10+91.48+71.35%1615436.92%
NDX220318P130250002022-01-10 3:09PM EST13,025.00132.40259.40269.900.00-6736.82%
NDX220318P130500002022-01-21 2:26PM EST13,050.00223.95264.20274.80+99.05+79.30%1636.72%
NDX220318P130750002022-01-19 2:56PM EST13,075.00130.80269.10279.700.00-21136.62%
NDX220318P131000002022-01-03 10:27AM EST13,100.0072.40274.00284.700.00-26936.52%
NDX220318P131250002022-01-13 2:08PM EST13,125.0095.20279.00289.800.00-11036.42%
NDX220318P131500002022-01-21 10:56AM EST13,150.00201.70285.00295.10+70.95+54.26%224436.33%
NDX220318P131750002021-12-20 3:05PM EST13,175.00114.90289.40300.300.00-81536.23%
NDX220318P132000002022-01-18 2:10PM EST13,200.00140.90294.60305.800.00-52036.14%
NDX220318P132250002022-01-18 2:10PM EST13,225.00143.60231.60239.300.00--031.83%
NDX220318P132500002022-01-21 3:59PM EST13,250.00307.00305.30316.60+160.60+109.70%6317435.93%
NDX220318P132750002022-01-21 2:24PM EST13,275.00257.70311.70322.30+120.62+87.99%2735.84%
NDX220318P133000002022-01-21 3:40PM EST13,300.00296.55316.40327.90+156.74+112.11%43735.73%
NDX220318P133250002022-01-21 3:39PM EST13,325.00307.71322.10333.70+195.21+173.52%31135.63%
NDX220318P133500002022-01-21 3:20PM EST13,350.00315.60327.90339.60+207.60+192.22%191435.54%
NDX220318P133750002022-01-21 3:38PM EST13,375.00324.05333.70345.50+170.84+111.51%42235.43%
NDX220318P134000002022-01-19 9:51AM EST13,400.00156.29339.60351.500.00-13735.33%
NDX220318P134250002022-01-14 9:49AM EST13,425.00254.70345.70357.60+104.80+69.91%3735.23%
NDX220318P134500002022-01-14 9:49AM EST13,450.00152.60351.80363.900.00-32035.14%
NDX220318P134750002022-01-21 1:00PM EST13,475.00289.10358.90370.20+98.02+51.30%1935.04%
NDX220318P135000002022-01-21 3:32PM EST13,500.00347.09364.20376.40+124.69+56.07%1114034.92%
NDX220318P135250002022-01-21 12:50PM EST13,525.00307.85370.60383.00+137.35+80.56%94834.83%
NDX220318P135500002022-01-21 3:34PM EST13,550.00375.85377.00389.40+256.15+213.99%422634.72%
NDX220318P135750002022-01-06 10:04AM EST13,575.00188.28383.60396.100.00-1434.62%
NDX220318P136000002022-01-21 10:45AM EST13,600.00312.60390.30402.90+136.10+77.11%15134.52%
NDX220318P136250002022-01-11 2:21PM EST13,625.00131.96397.10409.800.00-1734.42%
NDX220318P136500002022-01-21 3:39PM EST13,650.00386.31403.90416.80+203.01+110.75%41234.32%
NDX220318P136750002022-01-21 3:39PM EST13,675.00392.38410.90423.80+214.90+121.08%71834.22%
NDX220318P137000002022-01-21 10:10AM EST13,700.00335.80417.90431.00+154.40+85.12%414334.12%
NDX220318P137250002022-01-21 10:45AM EST13,725.00341.90425.00438.20+160.30+88.27%11434.01%
NDX220318P137500002022-01-21 10:45AM EST13,750.00348.00432.30445.50+133.28+62.07%21733.91%
NDX220318P137750002022-01-21 10:45AM EST13,775.00354.20439.70453.00+7.00+2.02%1533.80%
NDX220318P138000002022-01-20 2:46PM EST13,800.00360.30447.80460.60+120.50+50.25%16733.70%
NDX220318P138250002022-01-21 10:45AM EST13,825.00366.90454.70468.30+134.30+57.74%1833.60%
NDX220318P138500002022-01-21 10:45AM EST13,850.00373.40463.40475.00+142.46+61.69%1333.45%
NDX220318P138750002022-01-21 10:45AM EST13,875.00380.00470.10483.90+251.90+196.64%1533.39%
NDX220318P139000002022-01-21 12:00PM EST13,900.00373.24478.00491.90+148.60+66.15%319933.29%
NDX220318P139250002022-01-21 2:25PM EST13,925.00410.00485.90499.90+231.65+129.89%11433.18%
NDX220318P139500002022-01-21 3:18PM EST13,950.00463.70494.00508.10+256.45+123.74%3633.07%
NDX220318P139750002022-01-21 1:11PM EST13,975.00401.50502.20516.40+162.41+67.93%128732.97%
NDX220318P140000002022-01-21 3:32PM EST14,000.00499.05510.60524.90+218.85+78.10%2135632.86%
NDX220318P140250002022-01-21 12:35PM EST14,025.00412.80519.00533.40+162.40+64.86%710732.76%
NDX220318P140500002022-01-21 1:39PM EST14,050.00445.24528.50542.00+153.04+52.38%6332.65%
NDX220318P140750002022-01-21 10:45AM EST14,075.00378.45536.10550.80+74.65+24.57%5932.54%
NDX220318P141000002022-01-21 3:55PM EST14,100.00547.00544.90559.70+418.60+326.01%381832.44%
NDX220318P141500002022-01-21 3:00PM EST14,150.00521.93562.80577.80+243.38+87.37%53232.22%
NDX220318P141750002022-01-21 2:42PM EST14,175.00504.90571.90587.00+367.50+267.47%6932.12%
NDX220318P142000002022-01-19 10:55AM EST14,200.00474.40581.10596.30+156.90+49.42%12132.00%
NDX220318P142250002022-01-20 9:35AM EST14,225.00430.10590.50605.80+119.30+38.38%13031.90%
NDX220318P142500002022-01-21 3:00PM EST14,250.00557.28600.00615.40+127.74+29.74%33731.79%
NDX220318P142750002022-01-21 3:05PM EST14,275.00583.30609.60625.10+292.60+100.65%3031.68%
NDX220318P143000002022-01-21 4:00PM EST14,300.00630.90619.30635.00+322.40+104.51%1501731.57%
NDX220318P143250002022-01-21 10:24AM EST14,325.00568.26629.10645.00+243.66+75.06%56831.47%
NDX220318P143500002022-01-21 3:46PM EST14,350.00624.40639.10655.10+300.80+92.95%71031.36%
NDX220318P143750002022-01-21 10:07AM EST14,375.00540.30649.20665.30+154.55+40.06%1731.24%
NDX220318P144000002022-01-21 3:46PM EST14,400.00644.06659.40675.70+251.41+64.03%17631.14%
NDX220318P144250002022-01-21 11:23AM EST14,425.00474.90669.70686.10+153.15+47.60%92231.02%
NDX220318P144500002022-01-21 9:41AM EST14,450.00542.31680.10696.80+176.81+48.37%11030.91%
NDX220318P144750002022-01-21 9:41AM EST14,475.00551.46690.70707.50+224.00+68.41%11630.80%
NDX220318P145000002022-01-21 12:05PM EST14,500.00553.00701.40718.40+177.75+47.37%312330.69%
NDX220318P145250002022-01-06 11:35AM EST14,525.00305.80712.20729.500.00-11230.58%
NDX220318P145500002021-11-04 2:37PM EST14,550.00315.05575.30587.900.00-4423.64%
NDX220318P146000002022-01-21 2:27PM EST14,600.00670.00745.50763.40+165.20+32.73%42730.25%
NDX220318P146250002022-01-21 1:39PM EST14,625.00648.85756.90775.00+224.45+52.89%5530.13%
NDX220318P146500002022-01-21 12:24PM EST14,650.00641.80768.40786.80+188.20+41.49%41630.02%
NDX220318P146750002022-01-18 10:46AM EST14,675.00628.22780.10798.70+222.52+54.85%1229.91%
NDX220318P147000002022-01-21 11:53AM EST14,700.00656.75791.90810.70+172.95+35.75%914329.80%
NDX220318P147500002022-01-21 10:51AM EST14,750.00622.80815.10835.70+163.30+35.54%121729.60%
NDX220318P147750002022-01-18 3:00PM EST14,775.00444.07827.40848.600.00-11729.50%
NDX220318P148000002022-01-21 2:48PM EST14,800.00745.00840.00860.60+247.61+49.78%1213329.36%
NDX220318P148250002022-01-21 9:49AM EST14,825.00733.25852.50873.90+96.25+15.11%21529.27%
NDX220318P148500002022-01-20 3:55PM EST14,850.00641.10865.30886.900.00-61029.16%
NDX220318P148750002022-01-21 2:53PM EST14,875.00795.73878.20900.00+170.73+27.32%6829.05%
NDX220318P149000002022-01-21 12:57PM EST14,900.00767.90891.30912.40+137.90+21.89%33828.90%
NDX220318P149250002022-01-21 12:57PM EST14,925.00779.90904.60925.60+164.90+26.81%1228.77%
NDX220318P149500002022-01-14 10:26AM EST14,950.00853.73918.00939.20+413.68+94.01%11528.66%
NDX220318P149750002022-01-20 2:49PM EST14,975.00560.40931.60953.900.00-122728.60%
NDX220318P150000002022-01-21 3:35PM EST15,000.00926.44945.40967.70+273.84+41.96%1325228.48%
NDX220318P150250002022-01-19 1:15PM EST15,025.00510.00959.30980.900.00-21028.33%
NDX220318P150500002022-01-06 10:57AM EST15,050.00495.60973.40995.200.00-1928.22%
NDX220318P150750002022-01-21 12:43PM EST15,075.00852.35987.701,009.70+271.40+46.72%61128.11%
NDX220318P151000002022-01-21 3:55PM EST15,100.001,002.101,002.301,024.30+352.50+54.26%2614428.00%
NDX220318P151250002022-01-19 3:59PM EST15,125.00668.001,016.901,039.100.00-3527.89%
NDX220318P151500002022-01-19 2:37PM EST15,150.00610.901,031.701,054.100.00-91127.79%
NDX220318P151750002022-01-20 1:31PM EST15,175.00600.271,046.901,069.400.00-71627.69%
NDX220318P152000002022-01-21 10:21AM EST15,200.00989.551,062.201,085.00+401.98+68.41%86527.59%
NDX220318P152250002022-01-20 1:19PM EST15,225.00611.711,077.601,100.400.00-33627.48%
NDX220318P152500002022-01-21 3:42PM EST15,250.001,014.141,093.201,116.20+423.39+71.67%82027.38%
NDX220318P152750002022-01-19 1:50PM EST15,275.00582.801,109.101,131.900.00-386727.27%
NDX220318P153000002022-01-21 4:02PM EST15,300.001,122.001,125.201,148.40+290.20+34.89%12071927.19%
NDX220318P153250002022-01-19 11:25AM EST15,325.00734.401,141.301,164.800.00-63027.10%
NDX220318P153500002022-01-19 10:36AM EST15,350.00676.701,158.601,181.300.00-112827.00%
NDX220318P153750002022-01-12 9:52AM EST15,375.00396.651,175.201,198.000.00-11226.91%
NDX220318P154000002022-01-21 3:14PM EST15,400.001,170.251,192.001,215.20+526.45+81.77%84826.83%
NDX220318P154250002022-01-21 9:46AM EST15,425.001,012.351,209.101,232.30+615.04+154.80%5826.74%
NDX220318P154500002022-01-21 2:53PM EST15,450.001,124.811,226.401,250.90+451.81+67.13%23626.73%
NDX220318P154750002022-01-21 1:15PM EST15,475.001,070.001,243.801,267.20+370.23+52.91%56826.58%
NDX220318P155000002022-01-21 12:43PM EST15,500.001,102.351,261.401,284.80+435.46+65.30%3317326.49%
NDX220318P155250002022-01-13 12:15PM EST15,525.00525.301,279.201,302.800.00-4826.42%
NDX220318P155500002022-01-18 12:53PM EST15,550.00769.981,297.201,321.100.00-16426.35%
NDX220318P155750002022-01-11 10:01AM EST15,575.00623.001,315.401,338.800.00-11326.24%
NDX220318P156000002022-01-18 9:34AM EST15,600.001,216.851,333.701,357.40+462.63+61.34%43226.18%
NDX220318P156250002022-01-19 10:31AM EST15,625.00783.491,352.401,376.200.00-81226.12%
NDX220318P156500002022-01-10 10:44AM EST15,650.00910.701,371.201,395.600.00-21226.08%
NDX220318P156750002022-01-13 4:11PM EST15,675.00708.801,390.201,414.600.00-21226.02%
NDX220318P157000002022-01-20 3:55PM EST15,700.001,090.401,409.301,435.400.00-115026.06%
NDX220318P157250002022-01-18 9:33AM EST15,725.00816.401,428.601,454.900.00-1726.01%
NDX220318P157500002022-01-14 11:31AM EST15,750.00745.841,448.101,472.500.00-21825.83%
NDX220318P157750002022-01-11 2:39PM EST15,775.00812.781,467.801,493.600.00-12225.86%
NDX220318P158000002022-01-21 10:05AM EST15,800.001,299.101,487.601,513.80+223.50+20.78%85325.84%
NDX220318P158250002022-01-12 2:13PM EST15,825.00555.051,507.701,534.600.00-11325.84%
NDX220318P158500002022-01-19 12:24PM EST15,850.00884.971,527.901,553.800.00-19025.73%
NDX220318P158750002022-01-13 9:59AM EST15,875.00544.201,548.401,575.600.00-3625.78%
NDX220318P159000002022-01-14 2:14PM EST15,900.001,276.851,568.901,596.20+479.56+60.15%113225.75%
NDX220318P159250002022-01-13 9:53AM EST15,925.00562.211,589.701,617.200.00-1225.74%
NDX220318P159500002022-01-21 10:30AM EST15,950.001,441.101,610.601,638.20+390.20+37.13%2925.72%
NDX220318P159750002022-01-13 9:53AM EST15,975.00582.001,631.701,659.400.00-1725.71%
NDX220318P160000002022-01-21 10:39AM EST16,000.001,402.401,652.801,680.60+336.35+31.55%423525.69%
NDX220318P160250002022-01-20 9:38AM EST16,025.001,045.101,674.101,702.100.00-1225.69%
NDX220318P160500002021-12-29 10:18AM EST16,050.00529.501,695.601,723.700.00-1325.69%
NDX220318P160750002022-01-21 11:45AM EST16,075.001,455.221,717.201,745.40+458.85+46.05%61825.69%
NDX220318P161000002022-01-19 11:19AM EST16,100.001,159.251,738.901,767.200.00-1110025.69%
NDX220318P161250002022-01-18 3:36PM EST16,125.001,111.751,760.801,788.700.00-404525.66%
NDX220318P161500002022-01-20 9:38AM EST16,150.001,130.951,782.801,811.300.00-110125.71%
NDX220318P161750002022-01-14 1:23PM EST16,175.001,018.451,804.901,833.500.00-203825.72%
NDX220318P162000002022-01-14 12:47PM EST16,200.00993.001,827.201,855.800.00-4010325.74%
NDX220318P162250002022-01-14 12:47PM EST16,225.001,008.551,849.601,878.100.00-406025.75%
NDX220318P162500002022-01-12 12:14PM EST16,250.00752.211,872.001,900.700.00-81,01825.78%
NDX220318P162750002022-01-10 11:30AM EST16,275.001,175.431,894.701,922.700.00-105825.76%
NDX220318P163000002022-01-20 3:16PM EST16,300.001,397.801,917.401,945.100.00-13625.76%
NDX220318P163250002022-01-14 12:46PM EST16,325.001,145.451,940.201,967.900.00-12725.79%
NDX220318P163500002021-12-30 2:04PM EST16,350.00559.301,962.401,989.900.00-28825.74%
NDX220318P164000002022-01-18 10:37AM EST16,400.001,207.602,009.102,037.000.00-81225.92%
NDX220318P164250002022-01-06 10:32AM EST16,425.00956.772,032.202,060.000.00-43925.95%
NDX220318P164500002022-01-18 11:31AM EST16,450.001,313.802,055.402,082.100.00-3725.88%
NDX220318P164750002022-01-10 1:00PM EST16,475.001,347.702,078.702,105.400.00-21125.93%
NDX220318P165000002022-01-12 9:40AM EST16,500.00838.182,102.002,130.000.00-211626.11%
NDX220318P165250002021-12-30 3:38PM EST16,525.00635.002,125.502,153.400.00-6726.16%
NDX220318P165500002022-01-14 9:55AM EST16,550.001,167.202,149.002,178.500.00-11726.38%
NDX220318P165750002021-12-29 11:50AM EST16,575.00697.622,172.502,199.200.00-2326.15%
NDX220318P166000002022-01-03 12:31PM EST16,600.00684.202,196.102,223.100.00-91426.24%
NDX220318P166500002021-12-28 10:44AM EST16,650.00699.862,243.602,273.300.00--126.67%
NDX220318P166750002021-11-04 9:31AM EST16,675.00942.401,410.601,433.400.00--10.00%
NDX220318P167000002022-01-13 2:33PM EST16,700.001,213.502,291.202,321.100.00-1926.84%
NDX220318P167250002021-11-10 6:59AM EST16,725.001,728.90932.30946.900.00--10.00%
NDX220318P167750002022-01-03 1:46PM EST16,775.00735.502,363.102,393.000.00--227.10%
NDX220318P168000002021-12-08 2:10PM EST16,800.00977.371,338.401,362.600.00-220.00%
NDX220318P168250002021-12-28 12:32PM EST16,825.00814.872,411.202,441.200.00-1227.29%
NDX220318P168500002021-11-10 6:59AM EST16,850.001,989.30995.701,010.400.00-110.00%
NDX220318P168750002022-01-06 10:32AM EST16,875.001,252.892,458.902,490.400.00-2627.59%
NDX220318P169000002021-11-10 6:59AM EST16,900.001,853.801,022.001,037.500.00-160.00%
NDX220318P169250002021-11-10 6:59AM EST16,925.001,872.301,035.701,051.400.00-150.00%
NDX220318P170000002022-01-10 2:27PM EST17,000.001,606.152,580.602,610.700.00-1327.97%
NDX220318P170250002022-01-19 12:08PM EST17,025.001,830.802,355.602,384.500.00---0.00%
NDX220318P170500002022-01-19 12:08PM EST17,050.001,854.302,375.602,402.800.00---0.00%
NDX220318P171000002022-01-10 2:27PM EST17,100.001,693.302,678.102,708.200.00-1228.40%
NDX220318P171500002021-11-10 6:59AM EST17,150.002,248.401,165.601,182.200.00-110.00%
NDX220318P172000002021-11-10 6:59AM EST17,200.004,072.001,196.401,213.400.00--10.00%
NDX220318P172500002022-01-04 9:41AM EST17,250.002,560.002,824.902,855.10+1,574.90+159.87%1229.08%
NDX220318P174000002022-01-03 9:31AM EST17,400.001,130.802,972.403,002.700.00-1129.81%
NDX220318P175500002021-11-10 6:59AM EST17,550.002,576.101,432.901,451.700.00--10.00%
NDX220318P178000002021-11-10 6:59AM EST17,800.002,798.101,623.301,642.900.00--10.00%
NDX220318P178500002021-11-10 6:59AM EST17,850.002,916.601,663.101,683.000.00--20.00%
NDX220318P179750002022-01-05 3:08PM EST17,975.002,673.533,541.603,572.000.00-205032.81%
NDX220318P180000002022-01-05 3:08PM EST18,000.002,697.783,566.403,596.800.00-205132.94%
NDX220318P182000002021-11-10 6:59AM EST18,200.005,368.001,957.501,978.000.00--10.00%
NDX220318P195000002021-12-13 2:45PM EST19,500.003,336.990.000.000.00-200.00%
NDX220318P196000002021-12-13 2:45PM EST19,600.003,434.940.000.000.00-200.00%
NDX220318P200000002021-11-10 6:59AM EST20,000.007,353.003,674.403,696.100.00-340.00%
NDX220318P202000002021-11-10 6:59AM EST20,200.007,641.003,872.303,894.000.00--10.00%
NDX220318P204000002021-11-10 6:59AM EST20,400.007,590.004,070.704,092.400.00-350.00%