New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,149.12-360.46 (-2.48%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220617C070000002021-12-15 2:58PM EST7,000.008,985.018,574.608,599.200.00-214166.77%
NDX220617C071000002021-12-15 2:58PM EST7,100.008,886.998,475.608,500.400.00-14164.31%
NDX220617C072000002021-11-01 8:30AM EST7,200.008,654.058,669.808,703.500.00-1023178.54%
NDX220617C073000002021-12-08 2:43PM EST7,300.009,041.108,262.008,295.700.00-1032158.89%
NDX220617C074000002021-11-10 6:59AM EST7,400.007,607.008,897.308,928.600.00--1196.36%
NDX220617C075000002021-11-03 10:28AM EST7,500.008,457.208,189.308,221.900.00-1043160.99%
NDX220617C076000002021-11-15 9:31AM EST7,600.008,622.750.000.000.00-12460.00%
NDX220617C077000002021-11-19 9:30AM EST7,700.008,841.258,117.208,152.500.00-1028162.99%
NDX220617C080000002021-12-02 3:11PM EST8,000.008,020.008,324.008,353.800.00-318181.13%
NDX220617C090000002021-11-10 6:59AM EST9,000.005,007.407,334.907,366.000.00-124157.18%
NDX220617C091000002021-11-10 6:59AM EST9,100.004,417.007,238.107,269.100.00--1155.05%
NDX220617C092000002021-11-10 6:59AM EST9,200.005,917.007,141.407,172.400.00-13152.95%
NDX220617C093000002021-11-10 6:59AM EST9,300.003,698.007,045.407,075.800.00--1150.90%
NDX220617C094000002021-11-10 6:59AM EST9,400.004,158.006,948.406,979.200.00--1148.85%
NDX220617C097000002021-11-10 6:59AM EST9,700.005,514.006,660.006,690.500.00--1142.90%
NDX220617C098000002021-11-10 6:59AM EST9,800.005,357.006,564.106,594.600.00--1140.98%
NDX220617C099000002021-11-10 6:59AM EST9,900.004,252.276,468.406,498.800.00--3139.08%
NDX220617C100000002021-11-10 6:59AM EST10,000.004,167.276,373.306,403.100.00--3137.21%
NDX220617C101000002021-11-10 6:59AM EST10,100.004,789.416,277.406,307.700.00--2135.35%
NDX220617C102000002021-11-10 6:59AM EST10,200.004,699.566,182.206,212.300.00--2133.52%
NDX220617C104000002021-11-10 6:59AM EST10,400.003,335.005,992.306,022.200.00--1129.93%
NDX220617C105000002021-11-10 6:59AM EST10,500.003,055.005,897.605,927.500.00--1128.18%
NDX220617C106000002021-11-10 6:59AM EST10,600.003,090.005,803.105,832.900.00--3126.44%
NDX220617C109000002021-11-10 6:59AM EST10,900.002,882.005,520.905,550.300.00-33121.35%
NDX220617C110000002021-11-10 6:59AM EST11,000.003,283.725,427.205,456.600.00-13119.70%
NDX220617C111000002021-11-10 6:59AM EST11,100.002,860.005,333.805,363.000.00--3118.06%
NDX220617C112000002021-11-10 6:59AM EST11,200.004,154.705,240.505,269.700.00-35116.45%
NDX220617C113000002021-11-10 6:59AM EST11,300.002,612.005,147.605,176.600.00-15114.85%
NDX220617C114000002021-11-10 6:59AM EST11,400.002,622.005,054.905,083.800.00-14113.27%
NDX220617C115000002021-11-10 6:59AM EST11,500.003,361.254,962.404,991.200.00-12111.71%
NDX220617C116000002021-11-10 6:59AM EST11,600.003,797.404,870.204,898.900.00-34110.17%
NDX220617C117000002021-11-10 6:59AM EST11,700.003,710.904,778.304,806.900.00-39108.64%
NDX220617C118000002021-11-10 6:59AM EST11,800.002,671.004,686.704,715.200.00--1107.13%
NDX220617C123000002021-11-10 6:59AM EST12,300.001,903.004,233.204,261.000.00--199.83%
NDX220617C124000002021-11-10 6:59AM EST12,400.003,122.904,143.704,171.200.00-2398.43%
NDX220617C124250002021-11-10 6:59AM EST12,425.003,102.604,121.104,148.800.00--298.07%
NDX220617C125000002021-11-10 6:59AM EST12,500.002,003.004,054.104,081.700.00-1197.02%
NDX220617C125500002021-11-10 6:59AM EST12,550.001,529.004,009.604,037.100.00--196.33%
NDX220617C125750002021-11-10 6:59AM EST12,575.002,272.003,987.404,014.800.00-1195.98%
NDX220617C126250002021-11-10 6:59AM EST12,625.002,600.903,943.003,970.400.00-1195.30%
NDX220617C126750002021-11-10 6:59AM EST12,675.002,565.803,898.903,926.000.00-1194.62%
NDX220617C127000002021-11-10 6:59AM EST12,700.001,701.003,876.803,903.900.00-1194.27%
NDX220617C127500002021-11-10 6:59AM EST12,750.002,499.703,832.703,859.600.00-1193.60%
NDX220617C127750002021-11-10 6:59AM EST12,775.002,480.403,810.403,837.600.00-1193.25%
NDX220617C128000002022-01-24 12:05PM EST12,800.001,797.330.000.000.00-1000.00%
NDX220617C128750002021-11-10 6:59AM EST12,875.001,510.003,722.803,749.600.00-1191.91%
NDX220617C129500002021-11-10 6:59AM EST12,950.001,602.283,657.203,683.900.00-6690.92%
NDX220617C130000002021-11-01 10:49AM EST13,000.003,172.503,291.103,320.300.00-254980.30%
NDX220617C130500002021-12-16 12:06PM EST13,050.003,273.422,842.702,864.000.00-212167.11%
NDX220617C132000002021-11-04 2:07PM EST13,200.003,431.003,007.103,046.600.00-101174.61%
NDX220617C133000002021-11-10 6:59AM EST13,300.001,502.003,354.303,380.300.00-1386.35%
NDX220617C133250002021-11-10 6:59AM EST13,325.002,621.703,332.803,358.800.00--186.03%
NDX220617C134000002022-01-24 12:05PM EST13,400.001,397.330.000.000.00-1000.00%
NDX220617C135000002021-11-10 6:59AM EST13,500.001,072.503,183.803,209.700.00-202083.82%
NDX220617C136000002021-11-10 6:59AM EST13,600.001,289.403,099.403,125.000.00-5482.57%
NDX220617C137000002021-11-10 6:59AM EST13,700.00991.203,015.403,040.700.00-4281.33%
NDX220617C138000002021-11-10 6:59AM EST13,800.001,231.002,932.102,957.100.00-7580.11%
NDX220617C140000002021-12-23 9:42AM EST14,000.002,647.001,277.001,310.400.00-44735.19%
NDX220617C140500002021-12-21 10:57AM EST14,050.002,206.581,245.601,278.500.00-25934.95%
NDX220617C141000002021-11-10 6:59AM EST14,100.001,211.552,685.602,709.900.00-12776.51%
NDX220617C142000002021-11-10 6:59AM EST14,200.00919.002,604.702,628.700.00-1375.33%
NDX220617C142500002021-12-03 9:50AM EST14,250.002,347.002,491.502,515.900.00-1172.64%
NDX220617C143000002021-11-10 6:59AM EST14,300.001,488.332,524.402,548.200.00-11774.16%
NDX220617C143500002022-01-07 11:07AM EST14,350.001,839.150.000.000.00-100.39%
NDX220617C143750002021-12-03 9:47AM EST14,375.002,264.402,389.102,413.500.00-1171.13%
NDX220617C144000002021-11-10 6:59AM EST14,400.001,263.972,444.902,468.600.00-101173.01%
NDX220617C144750002021-12-03 9:41AM EST14,475.002,214.402,308.602,332.500.00-1169.95%
NDX220617C145000002022-01-24 9:56AM EST14,500.00820.200.000.000.00-8100.78%
NDX220617C145750002021-12-02 11:30AM EST14,575.002,121.702,228.302,252.100.00--168.76%
NDX220617C146000002021-11-10 6:59AM EST14,600.001,350.582,287.902,311.000.00-1370.74%
NDX220617C146250002021-11-10 6:59AM EST14,625.001,468.202,268.602,291.600.00--270.46%
NDX220617C146750002021-11-10 6:59AM EST14,675.001,417.402,230.002,252.800.00--169.90%
NDX220617C147000002022-01-21 10:20AM EST14,700.00959.050.000.000.00-500.78%
NDX220617C147250002022-01-24 3:07PM EST14,725.00749.400.000.000.00-101.56%
NDX220617C147500002022-01-24 3:07PM EST14,750.00737.500.000.000.00-101.56%
NDX220617C148000002022-01-24 3:07PM EST14,800.00713.200.000.000.00-101.56%
NDX220617C149000002021-11-10 6:59AM EST14,900.001,307.102,058.602,080.900.00-208867.41%
NDX220617C149500002022-01-20 3:45PM EST14,950.00964.850.000.000.00--01.56%
NDX220617C149750002022-01-25 11:24AM EST14,975.00631.800.000.000.00-301.56%
NDX220617C150000002022-01-25 10:01AM EST15,000.00626.000.000.000.00-2101.56%
NDX220617C151000002021-11-10 6:59AM EST15,100.001,509.901,910.201,931.800.00-24065.26%
NDX220617C152000002022-01-24 10:39AM EST15,200.00555.200.000.000.00-101.56%
NDX220617C152250002022-01-20 9:40AM EST15,225.00959.520.000.000.00--01.56%
NDX220617C152500002022-01-20 9:40AM EST15,250.00944.680.000.000.00--01.56%
NDX220617C153000002022-01-14 9:44AM EST15,300.001,130.000.000.000.00-201.56%
NDX220617C153250002021-11-10 6:59AM EST15,325.001,173.201,747.801,768.700.00--362.89%
NDX220617C153750002022-01-18 10:11AM EST15,375.001,023.530.000.000.00-203.13%
NDX220617C154000002022-01-19 9:46AM EST15,400.00959.680.000.000.00-503.13%
NDX220617C154250002022-01-19 9:46AM EST15,425.00420.000.000.000.00-203.13%
NDX220617C154750002021-11-10 6:59AM EST15,475.00856.001,642.501,663.000.00-31061.35%
NDX220617C155000002022-01-25 10:52AM EST15,500.00442.250.000.000.00-2003.13%
NDX220617C155250002021-11-10 6:59AM EST15,525.00823.901,608.101,628.200.00-4460.84%
NDX220617C155500002022-01-11 1:23PM EST15,550.001,111.100.000.000.00-103.13%
NDX220617C156000002021-12-23 1:51PM EST15,600.001,513.78460.50479.800.00-1228.31%
NDX220617C156250002022-01-25 9:38AM EST15,625.00408.300.000.000.00-103.13%
NDX220617C156500002022-01-20 3:44PM EST15,650.00399.800.000.000.00-103.13%
NDX220617C157000002022-01-25 9:41AM EST15,700.00374.500.000.000.00-103.13%
NDX220617C157250002022-01-21 10:47AM EST15,725.00521.200.000.000.00-103.13%
NDX220617C157500002022-01-21 11:23AM EST15,750.00542.100.000.000.00-203.13%
NDX220617C158000002022-01-21 10:06AM EST15,800.00467.480.000.000.00-303.13%
NDX220617C158250002021-11-10 6:59AM EST15,825.00649.651,406.901,426.100.00--1657.86%
NDX220617C158500002021-11-01 1:16PM EST15,850.001,042.251,209.301,249.000.00--3552.71%
NDX220617C158750002022-01-21 10:47AM EST15,875.00462.600.000.000.00-103.13%
NDX220617C159000002022-01-25 11:25AM EST15,900.00295.100.000.000.00-103.13%
NDX220617C159250002022-01-07 2:26PM EST15,925.00819.100.000.000.00-103.13%
NDX220617C160000002022-01-24 11:41AM EST16,000.00250.000.000.000.00-603.13%
NDX220617C160500002021-12-21 10:57AM EST16,050.00885.00311.20328.400.00-27926.74%
NDX220617C161000002022-01-07 11:07AM EST16,100.00736.250.000.000.00-103.13%
NDX220617C161250002022-01-19 1:56PM EST16,125.00538.300.000.000.00--03.13%
NDX220617C161750002022-01-19 1:56PM EST16,175.00517.500.000.000.00--03.13%
NDX220617C162000002021-11-10 6:59AM EST16,200.00296.181,171.301,189.400.00-5154.29%
NDX220617C162500002022-01-21 10:47AM EST16,250.00335.500.000.000.00-203.13%
NDX220617C163000002022-01-21 10:47AM EST16,300.00321.000.000.000.00-103.13%
NDX220617C163250002022-01-21 10:47AM EST16,325.00313.800.000.000.00-103.13%
NDX220617C163500002022-01-04 12:09PM EST16,350.00906.200.000.000.00-103.13%
NDX220617C163750002022-01-21 10:47AM EST16,375.00299.800.000.000.00-103.13%
NDX220617C164000002022-01-21 10:47AM EST16,400.00184.630.000.000.00-103.13%
NDX220617C164250002022-01-21 10:47AM EST16,425.00286.300.000.000.00-103.13%
NDX220617C164500002022-01-21 10:47AM EST16,450.00176.320.000.000.00-103.13%
NDX220617C164750002022-01-21 10:47AM EST16,475.00273.500.000.000.00-103.13%
NDX220617C165000002022-01-25 12:15PM EST16,500.00156.600.000.000.00-1003.13%
NDX220617C165250002022-01-04 11:12AM EST16,525.00822.700.000.000.00-103.13%
NDX220617C165500002022-01-21 1:42PM EST16,550.00237.550.000.000.00-203.13%
NDX220617C165750002021-10-28 2:50PM EST16,575.00648.00898.60937.400.00--150.10%
NDX220617C166000002022-01-21 10:49AM EST16,600.00248.050.000.000.00-303.13%
NDX220617C166250002021-12-22 10:24AM EST16,625.00746.44178.50193.900.00--125.25%
NDX220617C166500002021-12-21 10:45AM EST16,650.00588.25173.90189.300.00--125.19%
NDX220617C166750002021-12-21 10:39AM EST16,675.00580.00169.30185.000.00-1225.15%
NDX220617C167000002021-12-20 1:36PM EST16,700.00575.20165.20180.300.00-53625.08%
NDX220617C167250002021-12-23 1:31PM EST16,725.00825.80161.00176.000.00-2425.03%
NDX220617C167500002021-12-31 11:25AM EST16,750.00807.100.000.000.00-103.13%
NDX220617C167750002021-11-02 11:11AM EST16,775.00633.62694.10723.100.00--145.00%
NDX220617C168000002021-12-27 9:45AM EST16,800.00837.500.000.000.00-106.25%
NDX220617C168500002021-12-27 9:40AM EST16,850.00816.500.000.000.00--06.25%
NDX220617C168750002021-12-29 3:06PM EST16,875.00814.900.000.000.00-106.25%
NDX220617C169000002021-12-29 3:06PM EST16,900.00802.000.000.000.00-106.25%
NDX220617C169500002022-01-25 1:07PM EST16,950.0097.400.000.000.00-206.25%
NDX220617C169750002022-01-24 11:58AM EST16,975.0098.320.000.000.00-20006.25%
NDX220617C170000002022-01-25 1:05PM EST17,000.0091.300.000.000.00-106.25%
NDX220617C170500002022-01-18 12:06AM EST17,050.00296.100.000.000.00--06.25%
NDX220617C170750002021-11-10 6:59AM EST17,075.00451.20705.30720.400.00--347.03%
NDX220617C171000002022-01-21 10:51AM EST17,100.00156.560.000.000.00-106.25%
NDX220617C171250002021-11-09 2:58PM EST17,125.00666.44682.60697.500.00-1046.64%
NDX220617C171750002021-11-18 11:45AM EST17,175.00746.50473.50488.100.00--139.97%
NDX220617C172000002022-01-24 9:30AM EST17,200.0080.000.000.000.00-306.25%
NDX220617C172250002021-10-28 2:50PM EST17,225.00405.10607.40647.300.00--145.68%
NDX220617C172500002021-12-07 3:52PM EST17,250.00637.65348.80354.900.00-525635.58%
NDX220617C172750002021-10-28 2:50PM EST17,275.00389.70588.00630.700.00--145.47%
NDX220617C173000002021-11-05 8:40AM EST17,300.00676.80495.40521.800.00-203741.95%
NDX220617C173250002021-10-28 2:50PM EST17,325.00374.70568.90608.800.00--145.07%
NDX220617C173500002021-12-09 2:58PM EST17,350.00570.50262.20269.600.00-2232.76%
NDX220617C174000002021-10-28 2:50PM EST17,400.00353.00541.20581.100.00-11144.62%
NDX220617C174250002022-01-19 2:43PM EST17,425.00150.500.000.000.00-206.25%
NDX220617C174500002021-10-28 2:50PM EST17,450.00339.10523.20563.000.00--144.32%
NDX220617C174750002021-10-28 2:50PM EST17,475.00332.40514.30554.200.00--144.18%
NDX220617C175000002022-01-25 12:15PM EST17,500.0056.600.000.000.00-1006.25%
NDX220617C175250002022-01-12 10:36AM EST17,525.00276.280.000.000.00-806.25%
NDX220617C175500002021-10-28 2:50PM EST17,550.00312.80488.30530.400.00--143.82%
NDX220617C176000002021-12-03 10:11AM EST17,600.00419.80405.90413.700.00-5839.92%
NDX220617C176500002021-11-11 3:35PM EST17,650.00401.95472.30485.400.00-1142.84%
NDX220617C176750002021-12-13 9:56AM EST17,675.00460.20219.20227.100.00-5732.70%
NDX220617C177500002022-01-20 2:58PM EST17,750.0094.800.000.000.00-106.25%
NDX220617C177750002021-12-13 12:02AM EST17,775.00420.35193.20198.700.00-2131.88%
NDX220617C178000002021-12-09 1:39PM EST17,800.00426.140.000.000.00-906.25%
NDX220617C178500002022-01-18 12:06AM EST17,850.00202.700.000.000.00--06.25%
NDX220617C179000002021-12-13 12:02AM EST17,900.00429.19169.70175.100.00-1131.34%
NDX220617C179750002021-11-10 6:59AM EST17,975.00199.00368.10380.000.00-1140.80%
NDX220617C180000002022-01-24 11:50AM EST18,000.0038.000.000.000.00-206.25%
NDX220617C181000002022-01-03 2:39PM EST18,100.00282.390.000.000.00-106.25%
NDX220617C181250002021-12-28 1:20PM EST18,125.00330.200.000.000.00--06.25%
NDX220617C181500002021-12-28 9:34AM EST18,150.00342.700.000.000.00--06.25%
NDX220617C181750002022-01-03 2:39PM EST18,175.00263.690.000.000.00-106.25%
NDX220617C182000002022-01-03 2:44PM EST18,200.00260.130.000.000.00-106.25%
NDX220617C182250002021-11-18 11:51AM EST18,225.00370.30204.70215.200.00--535.00%
NDX220617C182500002021-12-31 10:11AM EST18,250.00247.900.000.000.00-106.25%
NDX220617C182750002022-01-03 2:44PM EST18,275.00242.780.000.000.00--06.25%
NDX220617C183000002022-01-21 12:57PM EST18,300.0039.700.000.000.00-106.25%
NDX220617C183250002021-12-28 11:36AM EST18,325.00281.800.000.000.00--06.25%
NDX220617C184000002021-12-30 2:03PM EST18,400.00246.300.000.000.00-106.25%
NDX220617C185000002022-01-21 1:01PM EST18,500.0033.400.000.000.00-206.25%
NDX220617C185500002022-01-03 2:50PM EST18,550.00188.470.000.000.00--06.25%
NDX220617C185750002021-12-31 9:52AM EST18,575.00187.750.000.000.00-106.25%
NDX220617C186000002021-12-31 9:52AM EST18,600.00183.450.000.000.00-106.25%
NDX220617C186250002022-01-03 2:50PM EST18,625.00175.420.000.000.00--06.25%
NDX220617C186500002022-01-18 12:06AM EST18,650.0078.900.000.000.00-306.25%
NDX220617C187750002021-12-29 9:39AM EST18,775.00194.000.000.000.00--06.25%
NDX220617C188000002022-01-18 10:05AM EST18,800.0021.950.000.000.00-106.25%
NDX220617C188250002021-12-02 3:13PM EST18,825.00182.55131.30136.400.00--1033.53%
NDX220617C189000002022-01-11 1:54PM EST18,900.0062.130.000.000.00-506.25%
NDX220617C190000002022-01-24 10:48AM EST19,000.0017.440.000.000.00-2106.25%
NDX220617C191000002021-12-15 1:22PM EST19,100.00100.6639.7045.100.00-2227.35%
NDX220617C192000002022-01-20 1:58PM EST19,200.0024.670.000.000.00-506.25%
NDX220617C193500002021-12-13 12:02AM EST19,350.00129.1639.2042.600.00--027.98%
NDX220617C194000002021-11-10 6:59AM EST19,400.0032.30109.80116.600.00-1634.69%
NDX220617C194500002022-01-05 1:23PM EST19,450.0053.970.000.000.00-106.25%
NDX220617C195000002022-01-25 10:20AM EST19,500.0012.060.000.000.00-106.25%
NDX220617C196000002021-12-15 1:22PM EST19,600.0066.5524.7029.600.00-13727.12%
NDX220617C198000002021-12-20 2:54PM EST19,800.0050.007.9011.200.00-1124.05%
NDX220617C200000002022-01-21 10:10AM EST20,000.008.000.000.000.00-106.25%
NDX220617C202000002022-01-10 1:48PM EST20,200.0019.030.000.000.00-2012.50%
NDX220617C204000002022-01-21 11:27AM EST20,400.008.000.000.000.00-1012.50%
NDX220617C210000002022-01-25 10:20AM EST21,000.004.560.000.000.00-3012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220617P070000002022-01-20 10:30AM EST7,000.0033.520.000.000.00-4012.50%
NDX220617P071000002021-11-10 6:59AM EST7,100.0045.3020.4024.700.00-1253.00%
NDX220617P073000002022-01-25 10:22AM EST7,300.0041.150.000.000.00-1012.50%
NDX220617P074000002022-01-14 2:28PM EST7,400.0043.290.000.000.00-2012.50%
NDX220617P075000002022-01-05 10:18AM EST7,500.0019.950.000.000.00-20012.50%
NDX220617P076000002022-01-25 10:22AM EST7,600.0048.550.000.000.00-1012.50%
NDX220617P079000002021-12-01 4:01PM EST7,900.0049.5021.5025.900.00-3446.55%
NDX220617P080000002022-01-24 11:49AM EST8,000.0068.500.000.000.00-2012.50%
NDX220617P090000002022-01-24 2:37PM EST9,000.00103.600.000.000.00-5012.50%
NDX220617P091000002021-11-10 6:59AM EST9,100.00128.6258.3065.600.00-14143.20%
NDX220617P092000002021-11-10 6:59AM EST9,200.00221.5061.2068.800.00-12942.72%
NDX220617P093000002022-01-21 12:44PM EST9,300.0073.200.000.000.00-1012.50%
NDX220617P094000002021-11-10 6:59AM EST9,400.00242.0067.5075.200.00-11341.71%
NDX220617P095000002021-11-10 6:59AM EST9,500.00142.0070.9078.600.00-4641.21%
NDX220617P096000002021-11-10 6:59AM EST9,600.00332.3574.3082.000.00-5340.69%
NDX220617P097000002022-01-24 1:21PM EST9,700.00154.900.000.000.00-7012.50%
NDX220617P098000002022-01-25 10:21AM EST9,800.00157.900.000.000.00-76012.50%
NDX220617P099000002022-01-21 12:26PM EST9,900.0099.150.000.000.00-1012.50%
NDX220617P100000002022-01-21 12:26PM EST10,000.00161.300.000.000.00-1012.50%
NDX220617P101000002022-01-19 11:40AM EST10,100.0089.900.000.000.00-806.25%
NDX220617P102000002022-01-21 10:24AM EST10,200.00126.650.000.000.00-8506.25%
NDX220617P103000002021-11-10 6:59AM EST10,300.00194.55104.00110.700.00-2537.17%
NDX220617P104000002022-01-25 1:05PM EST10,400.00207.700.000.000.00-106.25%
NDX220617P105000002022-01-06 10:40AM EST10,500.00106.000.000.000.00-106.25%
NDX220617P106000002022-01-20 3:33PM EST10,600.00121.700.000.000.00-206.25%
NDX220617P107000002021-11-23 10:28AM EST10,700.00136.50105.10109.300.00-11033.52%
NDX220617P108000002021-12-07 10:02AM EST10,800.00155.67118.00120.900.00-461333.53%
NDX220617P109000002022-01-21 11:31AM EST10,900.00158.980.000.000.00-206.25%
NDX220617P110000002022-01-21 11:31AM EST11,000.00167.430.000.000.00-306.25%
NDX220617P111000002021-11-10 6:59AM EST11,100.00515.95146.90154.400.00-1133.14%
NDX220617P112000002021-11-10 6:59AM EST11,200.00265.00153.10160.800.00-53132.63%
NDX220617P113000002021-12-20 3:17PM EST11,300.00216.10247.70262.700.00-11837.31%
NDX220617P114000002021-11-10 6:59AM EST11,400.00845.00166.70174.600.00--131.61%
NDX220617P115000002021-11-10 6:59AM EST11,500.00362.10173.80181.600.00-22831.08%
NDX220617P116000002022-01-25 11:02AM EST11,600.00369.200.000.000.00-206.25%
NDX220617P117000002021-11-10 6:59AM EST11,700.00358.10188.90196.900.00-3630.05%
NDX220617P119000002022-01-24 10:47AM EST11,900.00431.500.000.000.00-1106.25%
NDX220617P120000002022-01-19 10:41AM EST12,000.00232.000.000.000.00-203.13%
NDX220617P121000002021-11-10 6:59AM EST12,100.00719.70222.40231.100.00-103427.92%
NDX220617P122000002021-12-30 11:20AM EST12,200.00175.000.000.000.00-703.13%
NDX220617P123000002021-12-29 10:33AM EST12,300.00199.000.000.000.00-403.13%
NDX220617P124000002022-01-18 10:08AM EST12,400.00264.000.000.000.00-403.13%
NDX220617P124250002021-12-20 11:26AM EST12,425.00370.60281.40286.800.00--127.12%
NDX220617P124500002021-11-10 6:59AM EST12,450.00454.94255.80265.200.00-101225.99%
NDX220617P125000002021-11-10 6:59AM EST12,500.00478.00260.90270.400.00-455225.71%
NDX220617P125500002021-11-10 6:59AM EST12,550.001,380.00266.20275.700.00--225.42%
NDX220617P126000002022-01-24 10:08AM EST12,600.00610.000.000.000.00-3103.13%
NDX220617P126500002022-01-18 2:00PM EST12,650.00306.500.000.000.00-103.13%
NDX220617P126750002021-11-10 6:59AM EST12,675.00545.50279.60289.500.00--124.70%
NDX220617P127000002022-01-25 10:21AM EST12,700.00623.900.000.000.00-7603.13%
NDX220617P127250002021-11-10 6:59AM EST12,725.00575.90285.30295.100.00--224.41%
NDX220617P127500002021-11-10 6:59AM EST12,750.00561.10288.00298.000.00-1224.26%
NDX220617P127750002021-12-31 10:29AM EST12,775.00228.700.000.000.00-403.13%
NDX220617P128000002022-01-06 11:16AM EST12,800.00285.670.000.000.00-103.13%
NDX220617P128250002021-11-10 6:59AM EST12,825.00756.45296.70306.800.00--123.82%
NDX220617P128500002021-11-10 6:59AM EST12,850.00692.80299.60309.700.00--2023.67%
NDX220617P128750002022-01-24 10:47AM EST12,875.00664.400.000.000.00-103.13%
NDX220617P129000002022-01-24 10:47AM EST12,900.00671.600.000.000.00-203.13%
NDX220617P129250002022-01-24 10:47AM EST12,925.00678.600.000.000.00-103.13%
NDX220617P129750002022-01-24 10:47AM EST12,975.00693.100.000.000.00-103.13%
NDX220617P130000002022-01-24 10:47AM EST13,000.00647.900.000.000.00-303.13%
NDX220617P130250002022-01-24 10:47AM EST13,025.00655.000.000.000.00-303.13%
NDX220617P130500002022-01-24 10:47AM EST13,050.00714.800.000.000.00-201.56%
NDX220617P130750002022-01-24 10:47AM EST13,075.00722.500.000.000.00-201.56%
NDX220617P131000002022-01-24 10:47AM EST13,100.00732.900.000.000.00-401.56%
NDX220617P131750002022-01-25 11:25AM EST13,175.00723.800.000.000.00-201.56%
NDX220617P132000002021-11-10 6:59AM EST13,200.00598.28343.30354.100.00-111621.50%
NDX220617P132500002022-01-25 11:26AM EST13,250.00746.600.000.000.00-201.56%
NDX220617P132750002021-11-10 6:59AM EST13,275.00583.10353.40364.400.00--1321.01%
NDX220617P133000002021-11-10 6:59AM EST13,300.00550.90356.90367.700.00-31020.84%
NDX220617P133250002022-01-18 12:07AM EST13,325.00295.600.000.000.00--01.56%
NDX220617P133750002021-10-28 9:41AM EST13,375.00430.80447.30485.000.00--123.73%
NDX220617P134000002022-01-25 11:25AM EST13,400.00791.600.000.000.00-301.56%
NDX220617P134250002021-11-10 6:59AM EST13,425.00549.90374.40385.700.00--320.01%
NDX220617P134500002022-01-21 10:06AM EST13,450.00607.480.000.000.00-201.56%
NDX220617P134750002021-12-15 9:41AM EST13,475.00461.80378.40389.100.00--319.54%
NDX220617P135000002022-01-24 10:47AM EST13,500.00862.500.000.000.00-501.56%
NDX220617P135250002022-01-24 10:46AM EST13,525.00866.600.000.000.00-401.56%
NDX220617P135500002022-01-21 3:06PM EST13,550.00703.500.000.000.00-101.56%
NDX220617P135750002021-11-10 6:59AM EST13,575.00723.70396.60408.100.00--118.96%
NDX220617P136000002022-01-21 3:06PM EST13,600.00718.500.000.000.00-101.56%
NDX220617P136250002022-01-20 12:41PM EST13,625.00464.450.000.000.00-1000.78%
NDX220617P136500002022-01-25 11:24AM EST13,650.00880.200.000.000.00-200.78%
NDX220617P136750002021-11-03 11:56AM EST13,675.00420.76638.50664.800.00-61025.42%
NDX220617P137000002022-01-24 2:45PM EST13,700.00950.310.000.000.00-900.78%
NDX220617P137500002021-11-10 6:59AM EST13,750.00740.31423.90435.800.00-5517.67%
NDX220617P137750002021-11-10 6:59AM EST13,775.00681.00428.00439.800.00--117.47%
NDX220617P138000002021-11-10 6:59AM EST13,800.00706.00432.10444.000.00-11617.28%
NDX220617P138250002022-01-24 11:49AM EST13,825.001,104.600.000.000.00-400.78%
NDX220617P138500002022-01-07 12:57PM EST13,850.00481.300.000.000.00-100.78%
NDX220617P138750002021-12-15 9:37AM EST13,875.00529.40455.00466.400.00--316.98%
NDX220617P139000002022-01-24 2:45PM EST13,900.001,028.190.000.000.00-900.39%
NDX220617P139250002022-01-21 9:48AM EST13,925.00724.550.000.000.00-100.39%
NDX220617P139500002022-01-25 10:10AM EST13,950.001,048.300.000.000.00-100.39%
NDX220617P139750002022-01-21 9:48AM EST13,975.00739.850.000.000.00-100.39%
NDX220617P140000002022-01-20 11:40AM EST14,000.00550.000.000.000.00-300.39%
NDX220617P140500002021-12-21 10:57AM EST14,050.00590.65881.10907.700.00-26427.21%
NDX220617P141000002021-11-10 6:59AM EST14,100.001,660.00483.90496.400.00--114.77%
NDX220617P141500002021-12-30 10:49AM EST14,150.00390.800.000.000.00--00.00%
NDX220617P141750002022-01-24 10:47AM EST14,175.001,125.500.000.000.00-200.00%
NDX220617P142000002022-01-25 10:10AM EST14,200.001,153.300.000.000.00-100.00%
NDX220617P142250002021-12-10 9:42AM EST14,225.00531.30567.00575.800.00-41715.17%
NDX220617P142500002021-12-10 9:42AM EST14,250.00538.75573.10581.900.00-81414.96%
NDX220617P142750002021-12-13 12:03AM EST14,275.00546.200.000.000.00--00.00%
NDX220617P143000002022-01-24 10:47AM EST14,300.001,180.500.000.000.00-200.00%
NDX220617P143500002022-01-18 12:07AM EST14,350.00635.800.000.000.00--00.00%
NDX220617P143750002022-01-10 2:20PM EST14,375.00642.600.000.000.00-100.00%
NDX220617P144000002022-01-11 2:31PM EST14,400.00530.000.000.000.00-100.00%
NDX220617P144250002022-01-05 3:58PM EST14,425.00596.150.000.000.00-100.00%
NDX220617P144500002022-01-05 3:58PM EST14,450.00602.150.000.000.00-100.00%
NDX220617P145000002022-01-04 3:21PM EST14,500.00470.800.000.000.00-200.00%
NDX220617P145250002021-11-10 6:59AM EST14,525.00992.35567.40580.700.00--410.13%
NDX220617P145500002021-12-31 10:46AM EST14,550.00480.100.000.000.00-200.00%
NDX220617P146000002021-11-10 6:59AM EST14,600.001,048.19583.50597.100.00-10179.01%
NDX220617P146500002021-11-09 2:58PM EST14,650.00620.22594.50608.200.00-108.14%
NDX220617P146750002022-01-25 3:41PM EST14,675.001,231.580.000.000.00-100.00%
NDX220617P147000002021-10-20 1:01PM EST14,700.00815.43544.90559.500.00-1653.93%
NDX220617P147500002022-01-03 2:53PM EST14,750.00477.800.000.000.00-100.00%
NDX220617P147750002021-10-26 9:45AM EST14,775.00749.90753.00784.800.00--610.97%
NDX220617P148000002022-01-10 10:26AM EST14,800.00867.950.000.000.00-200.00%
NDX220617P148500002021-10-22 1:31PM EST14,850.00861.420.000.000.00-200.00%
NDX220617P149000002021-12-28 9:42AM EST14,900.00534.500.000.000.00-200.00%
NDX220617P149500002021-10-22 1:31PM EST14,950.00895.450.000.000.00-200.00%
NDX220617P149750002021-10-26 10:10AM EST14,975.00822.00812.80852.700.00-346.87%
NDX220617P150000002022-01-07 10:26AM EST15,000.00768.000.000.000.00-500.00%
NDX220617P150250002022-01-18 12:07AM EST15,025.00894.500.000.000.00--00.00%
NDX220617P150750002022-01-18 12:07AM EST15,075.00913.100.000.000.00--00.00%
NDX220617P151000002022-01-21 10:48AM EST15,100.001,180.820.000.000.00-100.00%
NDX220617P151500002022-01-20 12:41PM EST15,150.00917.060.000.000.00--00.00%
NDX220617P151750002021-11-10 6:59AM EST15,175.001,141.00722.70737.700.00--50.00%
NDX220617P152000002021-11-10 6:59AM EST15,200.001,572.18729.50744.500.00-12310.00%
NDX220617P152250002021-11-10 6:59AM EST15,225.001,291.10736.30751.400.00-330.00%
NDX220617P152500002022-01-21 11:23AM EST15,250.001,177.050.000.000.00-900.00%
NDX220617P152750002022-01-07 3:24PM EST15,275.00878.930.000.000.00-100.00%
NDX220617P153000002022-01-07 3:24PM EST15,300.00887.570.000.000.00-100.00%
NDX220617P153250002021-11-10 6:59AM EST15,325.001,186.80764.10779.600.00--30.00%
NDX220617P153500002022-01-21 10:48AM EST15,350.001,304.280.000.000.00-100.00%
NDX220617P153750002022-01-03 10:35AM EST15,375.00649.500.000.000.00-500.00%
NDX220617P154000002021-11-10 6:59AM EST15,400.001,103.10785.70801.400.00-5150.00%
NDX220617P154250002021-12-30 1:13PM EST15,425.00649.400.000.000.00-200.00%
NDX220617P154500002021-11-10 6:59AM EST15,450.001,402.30800.40816.300.00-110.00%
NDX220617P154750002022-01-12 3:45PM EST15,475.00786.251,384.101,403.900.00-1012.81%
NDX220617P155000002022-01-11 11:40AM EST15,500.00856.500.000.000.00-200.00%
NDX220617P155250002021-11-16 11:37AM EST15,525.00818.30964.00981.400.00-240.00%
NDX220617P155500002022-01-05 1:15PM EST15,550.00812.900.000.000.00-100.00%
NDX220617P155750002022-01-12 3:45PM EST15,575.00821.650.000.000.00-100.00%
NDX220617P156000002022-01-13 11:15AM EST15,600.00900.000.000.000.00-5200.00%
NDX220617P156250002022-01-11 11:48AM EST15,625.00906.300.000.000.00-700.00%
NDX220617P156500002021-11-10 6:59AM EST15,650.001,378.90862.00878.600.00-230.00%
NDX220617P156750002022-01-24 1:35PM EST15,675.001,999.850.000.000.00-100.00%
NDX220617P157000002022-01-24 1:35PM EST15,700.002,017.250.000.000.00-100.00%
NDX220617P157500002022-01-03 12:07PM EST15,750.00765.100.000.000.00-100.00%
NDX220617P157750002022-01-03 12:03AM EST15,775.00746.800.000.000.00--00.00%
NDX220617P158000002021-12-29 10:32AM EST15,800.00804.780.000.000.00-100.00%
NDX220617P158250002021-11-10 6:59AM EST15,825.001,594.10919.80937.000.00-110.00%
NDX220617P158500002021-12-03 10:17AM EST15,850.001,243.60817.00825.700.00-220.00%
NDX220617P159000002022-01-04 2:11PM EST15,900.00896.200.000.000.00-100.00%
NDX220617P159250002022-01-04 2:11PM EST15,925.00905.400.000.000.00-100.00%
NDX220617P159500002022-01-24 12:03PM EST15,950.002,315.400.000.000.00-200.00%
NDX220617P159750002022-01-04 2:11PM EST15,975.00924.400.000.000.00-100.00%
NDX220617P160000002022-01-24 9:30AM EST16,000.002,121.800.000.000.00-100.00%
NDX220617P160250002021-11-05 2:04PM EST16,025.00995.801,077.901,101.100.00-550.00%
NDX220617P160500002021-12-30 1:46PM EST16,050.00830.700.000.000.00-400.00%
NDX220617P161000002022-01-11 1:13PM EST16,100.001,116.250.000.000.00-200.00%
NDX220617P161250002022-01-18 12:07AM EST16,125.001,157.800.000.000.00--00.00%
NDX220617P161500002022-01-12 10:02AM EST16,150.001,035.200.000.000.00-100.00%
NDX220617P161750002022-01-05 12:41PM EST16,175.001,043.700.000.000.00--00.00%
NDX220617P162250002021-10-25 1:27PM EST16,225.001,387.401,267.901,307.600.00--10.00%
NDX220617P163000002021-12-27 11:15AM EST16,300.00952.300.000.000.00-500.00%
NDX220617P163500002022-01-24 12:03PM EST16,350.002,635.320.000.000.00-200.00%
NDX220617P165000002021-12-29 10:32AM EST16,500.001,063.720.000.000.00-100.00%
NDX220617P165250002021-11-05 2:05PM EST16,525.001,205.901,292.401,317.700.00-110.00%
NDX220617P165500002022-01-21 1:05PM EST16,550.002,133.500.000.000.00-200.00%
NDX220617P166000002021-12-02 3:13PM EST16,600.001,473.731,104.901,122.600.00-11400.00%
NDX220617P167000002021-11-23 3:23PM EST16,700.001,343.501,216.701,234.800.00-110.00%
NDX220617P170000002022-01-18 10:04AM EST17,000.001,951.400.000.000.00-3000.00%
NDX220617P173500002021-11-10 6:59AM EST17,350.002,790.001,613.401,637.200.00--10.00%
NDX220617P175000002022-01-11 10:47AM EST17,500.002,172.200.000.000.00-3900.00%
NDX220617P178000002022-01-10 1:12PM EST17,800.002,630.450.000.000.00-500.00%
NDX220617P180000002022-01-10 1:12PM EST18,000.002,804.560.000.000.00-500.00%
NDX220617P181000002021-11-03 1:04PM EST18,100.002,307.702,676.402,716.100.00--10.00%
NDX220617P183000002021-11-03 1:04PM EST18,300.002,468.202,835.202,874.900.00--10.00%
NDX220617P186750002021-11-26 9:31AM EST18,675.002,655.302,525.302,557.700.00-110.00%
NDX220617P188000002021-11-10 6:59AM EST18,800.005,849.002,652.902,682.200.00--20.00%
NDX220617P194000002021-11-10 6:59AM EST19,400.004,434.313,174.203,204.900.00--10.00%
NDX220617P198000002021-11-10 6:59AM EST19,800.004,748.523,540.103,571.400.00-1120.00%
NDX220617P200000002021-11-10 6:59AM EST20,000.005,991.003,727.003,758.500.00--10.00%
NDX220617P202000002022-01-05 9:32AM EST20,200.004,906.000.000.000.00-100.00%
NDX220617P204000002022-01-05 9:32AM EST20,400.005,103.500.000.000.00-100.00%