New Zealand markets open in 4 hours 30 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,615.11-22.66 (-0.19%)
As of 01:30PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220819C080000002022-06-10 3:17PM EDT8,000.003,954.923,612.103,637.300.00-1152.51%
NDX220819C098000002022-06-16 3:51PM EDT9,800.001,550.431,919.901,940.400.00--142.31%
NDX220819C098250002022-06-14 1:40PM EDT9,825.001,725.601,891.301,912.700.00--141.56%
NDX220819C103750002022-06-16 12:40PM EDT10,375.001,159.281,433.401,452.500.00--139.55%
NDX220819C104000002022-06-16 3:51PM EDT10,400.001,098.991,401.801,422.900.00--238.68%
NDX220819C104250002022-06-15 10:38AM EDT10,425.001,340.951,389.401,406.700.00--138.88%
NDX220819C105000002022-06-21 1:35PM EDT10,500.001,351.451,319.701,340.500.00--238.05%
NDX220819C105500002022-06-14 12:54PM EDT10,550.001,168.701,280.001,300.500.00--137.79%
NDX220819C105750002022-06-14 2:08PM EDT10,575.001,157.001,268.501,286.300.00--138.08%
NDX220819C106750002022-06-13 10:42AM EDT10,675.001,144.001,190.901,208.200.00--137.56%
NDX220819C107250002022-05-25 12:18PM EDT10,725.001,503.541,538.501,591.600.00--163.27%
NDX220819C107500002022-06-28 3:58PM EDT10,750.001,168.651,123.201,142.100.00-1136.57%
NDX220819C108250002022-06-16 2:33PM EDT10,825.00811.241,080.101,097.000.00--136.97%
NDX220819C109000002022-06-22 10:30AM EDT10,900.001,115.851,024.701,041.100.00--136.55%
NDX220819C109250002022-06-22 10:32AM EDT10,925.001,103.651,007.401,023.500.00--236.46%
NDX220819C109750002022-06-22 10:39AM EDT10,975.001,081.87960.90978.600.00-2335.63%
NDX220819C110000002022-06-24 2:17PM EDT11,000.001,249.95950.10965.600.00-4535.81%
NDX220819C110750002022-06-29 12:36PM EDT11,075.00897.02896.90911.70-386.33-30.10%2335.36%
NDX220819C111250002022-06-16 1:24PM EDT11,125.00674.47855.00871.800.00--134.77%
NDX220819C111500002022-06-21 10:08AM EDT11,150.00881.56838.30854.900.00--134.66%
NDX220819C112000002022-06-21 12:43PM EDT11,200.00844.69802.80818.800.00-6634.26%
NDX220819C112500002022-06-21 10:27AM EDT11,250.00826.50778.50792.600.00-3534.42%
NDX220819C112750002022-06-21 10:29AM EDT11,275.00807.08755.20771.300.00-2334.00%
NDX220819C113000002022-06-16 3:05PM EDT11,300.00564.09739.30755.300.00--433.89%
NDX220819C113250002022-06-24 12:02PM EDT11,325.001,013.73720.60734.700.00-2433.49%
NDX220819C113500002022-06-21 11:07AM EDT11,350.00779.68715.50729.100.00-41133.97%
NDX220819C113750002022-06-24 10:42AM EDT11,375.00969.10692.10707.000.00-1733.47%
NDX220819C114000002022-06-21 10:18AM EDT11,400.00739.56688.00696.500.00-4833.64%
NDX220819C114250002022-06-21 11:16AM EDT11,425.00735.46669.80683.000.00-7233.63%
NDX220819C114500002022-06-22 11:11AM EDT11,450.00720.35655.30664.200.00-4833.30%
NDX220819C114750002022-06-21 10:46AM EDT11,475.00695.60628.50641.700.00-72932.74%
NDX220819C115000002022-06-28 3:13PM EDT11,500.00659.86617.40626.100.00-811332.58%
NDX220819C115250002022-06-28 10:28AM EDT11,525.00850.41607.90619.900.00-101832.95%
NDX220819C115500002022-06-28 12:51PM EDT11,550.00702.70589.00599.000.00-5832.46%
NDX220819C115750002022-06-28 12:29PM EDT11,575.00686.90575.80584.100.00-1232.31%
NDX220819C116000002022-06-29 1:03PM EDT11,600.00580.00563.60570.80-12.50-2.11%527232.24%
NDX220819C116250002022-06-29 12:10PM EDT11,625.00558.85555.50562.90-227.79-28.96%2132.47%
NDX220819C116500002022-06-27 3:59PM EDT11,650.00780.70535.00542.400.00-2931.97%
NDX220819C116750002022-06-29 12:10PM EDT11,675.00530.75526.00533.50-34.86-6.16%61232.12%
NDX220819C117000002022-06-29 10:56AM EDT11,700.00547.00508.50515.00+5.30+0.98%227931.71%
NDX220819C117250002022-06-27 12:26PM EDT11,725.00756.70492.80500.200.00-11531.51%
NDX220819C117500002022-06-29 10:56AM EDT11,750.00515.42481.50488.30-14.78-2.79%101331.46%
NDX220819C117750002022-06-28 10:16AM EDT11,775.00697.40466.70474.100.00-501931.27%
NDX220819C118000002022-06-24 12:37PM EDT11,800.00683.42460.60467.300.00-441431.49%
NDX220819C118250002022-06-28 12:51PM EDT11,825.00536.50447.60455.500.00-2431.41%
NDX220819C118500002022-06-28 3:27PM EDT11,850.00474.80431.00437.900.00-1831.00%
NDX220819C118750002022-06-28 10:25AM EDT11,875.00633.82418.60425.400.00-4330.86%
NDX220819C119000002022-06-28 9:56AM EDT11,900.00661.00405.20411.800.00-41030.65%
NDX220819C119250002022-06-28 9:59AM EDT11,925.00639.40395.20402.300.00-81330.67%
NDX220819C119500002022-06-28 2:09PM EDT11,950.00439.00383.60390.600.00-52630.54%
NDX220819C119750002022-06-27 9:46AM EDT11,975.00606.69376.00382.000.00-71830.59%
NDX220819C120000002022-06-29 12:16PM EDT12,000.00371.20365.10371.00-23.35-5.92%638530.49%
NDX220819C120250002022-06-28 2:42PM EDT12,025.00388.90352.30359.100.00-41830.32%
NDX220819C120500002022-06-28 2:42PM EDT12,050.00377.70343.10349.800.00-11830.30%
NDX220819C120750002022-06-27 9:46AM EDT12,075.00550.95333.90340.300.00-7930.26%
NDX220819C121000002022-06-28 9:56AM EDT12,100.00548.35318.60324.900.00-242729.85%
NDX220819C121250002022-06-28 10:28AM EDT12,125.00484.48308.70314.700.00-42829.73%
NDX220819C121500002022-06-28 10:02AM EDT12,150.00507.90301.20307.600.00-61729.80%
NDX220819C121750002022-06-29 10:36AM EDT12,175.00307.20292.10296.90-17.50-5.39%13629.64%
NDX220819C122000002022-06-29 11:30AM EDT12,200.00296.20279.40284.30-21.55-6.78%24129.34%
NDX220819C122250002022-06-27 10:59AM EDT12,225.00504.45268.90274.300.00-61129.20%
NDX220819C122500002022-06-28 2:25PM EDT12,250.00269.92264.40268.90-35.78-11.70%11629.33%
NDX220819C122750002022-06-21 1:17PM EDT12,275.00296.70255.50259.900.00-11129.22%
NDX220819C123000002022-06-29 12:37PM EDT12,300.00249.65245.80251.20-28.20-10.15%331329.12%
NDX220819C123250002022-06-28 10:04AM EDT12,325.00259.50234.70239.90-148.75-36.44%31228.84%
NDX220819C123500002022-06-29 12:10PM EDT12,350.00234.90230.00234.30-192.69-45.06%11428.92%
NDX220819C123750002022-06-29 10:23AM EDT12,375.00221.65221.80226.10+49.64+28.86%1628.82%
NDX220819C124000002022-06-29 10:08AM EDT12,400.00233.55214.10218.30-19.61-7.75%66728.73%
NDX220819C124250002022-06-28 2:08PM EDT12,425.00244.76206.80211.000.00-31628.66%
NDX220819C124500002022-06-27 11:09AM EDT12,450.00381.30194.90199.600.00-1928.31%
NDX220819C124750002022-06-28 10:25AM EDT12,475.00327.18187.90192.700.00-8628.24%
NDX220819C125000002022-06-29 12:16PM EDT12,500.00189.10182.80187.20-15.85-7.73%185828.26%
NDX220819C125250002022-06-24 12:02PM EDT12,525.00181.40175.30179.60-149.25-45.14%1728.12%
NDX220819C125500002022-06-24 2:39PM EDT12,550.00321.40171.40175.200.00-23028.20%
NDX220819C125750002022-06-29 10:36AM EDT12,575.00173.65164.70168.50-181.45-51.10%31628.11%
NDX220819C126000002022-06-28 3:58PM EDT12,600.00174.55158.40163.000.00-42428.08%
NDX220819C126250002022-06-28 10:04AM EDT12,625.00281.70149.50154.000.00-4927.79%
NDX220819C126500002022-06-29 10:56AM EDT12,650.00160.55143.50147.90-33.05-17.07%43827.70%
NDX220819C126750002022-06-28 12:15PM EDT12,675.00183.30139.00143.100.00-11827.69%
NDX220819C127000002022-06-29 10:56AM EDT12,700.00147.34135.30138.00-33.06-18.33%62927.66%
NDX220819C127250002022-06-29 10:13AM EDT12,725.00144.48129.80133.60-25.82-15.16%31727.66%
NDX220819C127500002022-06-28 1:58PM EDT12,750.00156.95124.80128.500.00-482627.60%
NDX220819C127750002022-06-28 12:15PM EDT12,775.00158.10120.00123.400.00-53427.53%
NDX220819C128000002022-06-29 11:30AM EDT12,800.00122.45115.20118.80-15.10-10.98%211727.49%
NDX220819C128250002022-06-23 11:01AM EDT12,825.00153.21108.90112.700.00-11527.31%
NDX220819C128500002022-06-23 1:50PM EDT12,850.00128.57104.90108.400.00-55127.27%
NDX220819C128750002022-06-23 11:01AM EDT12,875.00142.53101.40105.000.00-15027.30%
NDX220819C129000002022-06-29 12:37PM EDT12,900.0099.8097.70101.00-17.15-14.66%305527.26%
NDX220819C129250002022-06-28 11:19AM EDT12,925.00151.7092.5096.300.00-11727.15%
NDX220819C129500002022-06-28 3:24PM EDT12,950.00110.2090.4093.600.00-13927.21%
NDX220819C129750002022-06-29 12:37PM EDT12,975.0088.1086.4089.90-9.80-10.01%71927.17%
NDX220819C130000002022-06-29 10:16AM EDT13,000.0086.6081.3085.20-16.70-16.17%67927.02%
NDX220819C130250002022-06-16 1:29PM EDT13,025.0079.1579.4082.600.00-31627.07%
NDX220819C130500002022-06-29 9:40AM EDT13,050.0079.8574.3078.10-64.80-44.80%41326.91%
NDX220819C130750002022-06-23 3:35PM EDT13,075.00109.5572.9075.900.00-3926.98%
NDX220819C131000002022-06-28 11:55AM EDT13,100.0096.8568.7071.900.00-54726.84%
NDX220819C131250002022-06-21 3:45PM EDT13,125.0092.7566.9070.000.00-31126.93%
NDX220819C131500002022-06-24 2:39PM EDT13,150.00140.8063.1066.500.00-23426.82%
NDX220819C131750002022-06-23 11:11AM EDT13,175.0091.7560.2063.800.00-61126.80%
NDX220819C132000002022-06-29 10:15AM EDT13,200.0064.5058.8062.20-8.70-11.89%12826.89%
NDX220819C132250002022-06-10 11:33AM EDT13,225.00152.3056.3059.400.00-81026.83%
NDX220819C132500002022-06-29 10:52AM EDT13,250.0062.1554.0057.00-1.35-2.13%161826.82%
NDX220819C132750002022-05-31 2:53PM EDT13,275.00404.8751.7055.000.00-86326.84%
NDX220819C133000002022-06-29 10:16AM EDT13,300.0053.6148.7051.60-52.14-49.30%25426.67%
NDX220819C133250002022-06-29 10:11AM EDT13,325.0053.5047.4050.60-49.55-48.08%22026.80%
NDX220819C133500002022-06-28 10:17AM EDT13,350.0090.7044.5047.800.00-12826.68%
NDX220819C133750002022-06-24 10:05AM EDT13,375.00110.8043.5046.400.00-23426.75%
NDX220819C134000002022-06-29 11:56AM EDT13,400.0045.3041.6044.60-13.95-23.54%26326.75%
NDX220819C134250002022-06-23 3:39PM EDT13,425.0063.2039.6042.700.00-21226.73%
NDX220819C134500002022-06-29 10:11AM EDT13,450.0042.6037.6040.60-51.98-54.96%35726.67%
NDX220819C134750002022-06-28 11:56AM EDT13,475.0052.3236.6039.500.00-21226.75%
NDX220819C135000002022-06-29 9:37AM EDT13,500.0035.4134.5037.20-12.29-25.77%19126.63%
NDX220819C135250002022-06-29 9:37AM EDT13,525.0034.0033.0035.70-34.50-50.36%13226.63%
NDX220819C135500002022-06-16 1:11PM EDT13,550.0036.7231.6034.500.00-35526.67%
NDX220819C135750002022-06-21 10:59AM EDT13,575.0052.2030.8033.700.00-11426.78%
NDX220819C136000002022-06-29 10:16AM EDT13,600.0032.3529.0031.90-26.31-44.85%15826.70%
NDX220819C136250002022-06-28 10:17AM EDT13,625.0058.2027.8030.600.00-12426.70%
NDX220819C136500002022-06-08 11:29AM EDT13,650.00258.5026.7029.400.00-21126.71%
NDX220819C136750002022-06-07 1:18PM EDT13,675.00230.7026.3028.800.00-2726.83%
NDX220819C137000002022-06-28 11:08AM EDT13,700.0045.5524.9027.600.00-28026.83%
NDX220819C137250002022-06-15 9:38AM EDT13,725.0040.3923.5026.100.00-1426.75%
NDX220819C137500002022-06-23 9:30AM EDT13,750.0037.8022.8025.400.00-32926.83%
NDX220819C137750002022-06-28 3:05PM EDT13,775.0028.2721.9024.400.00-10926.84%
NDX220819C138000002022-06-28 3:05PM EDT13,800.0027.0521.0023.500.00-163226.87%
NDX220819C138250002022-06-28 9:32AM EDT13,825.0047.0619.9022.300.00-1226.82%
NDX220819C138500002022-06-28 2:39PM EDT13,850.0025.3019.0021.400.00-103826.83%
NDX220819C138750002022-06-28 3:05PM EDT13,875.0024.0218.3020.600.00-101626.86%
NDX220819C139000002022-06-28 1:13PM EDT13,900.0023.8517.7020.200.00-51926.97%
NDX220819C139250002022-06-22 1:58PM EDT13,925.0028.0017.0019.400.00-3626.99%
NDX220819C139500002022-06-01 12:49PM EDT13,950.00152.7516.1018.400.00-21426.94%
NDX220819C139750002022-06-01 10:32AM EDT13,975.00172.5015.4017.700.00-21226.96%
NDX220819C140000002022-06-28 3:09PM EDT14,000.0019.6214.8017.000.00-158126.98%
NDX220819C140250002022-06-28 9:40AM EDT14,025.0035.0014.4016.700.00-1227.10%
NDX220819C140500002022-06-28 2:39PM EDT14,050.0018.2013.6015.900.00-104627.08%
NDX220819C140750002022-06-21 1:05PM EDT14,075.0022.6013.1015.300.00-101427.10%
NDX220819C141000002022-06-28 3:09PM EDT14,100.0016.8912.6014.800.00-57327.15%
NDX220819C141250002022-06-09 3:10PM EDT14,125.0083.2312.1014.200.00-21027.16%
NDX220819C141500002022-06-08 1:16PM EDT14,150.00109.7011.9014.000.00-223027.30%
NDX220819C141750002022-06-08 12:27PM EDT14,175.00110.9011.1013.100.00-1827.20%
NDX220819C142000002022-06-28 3:58PM EDT14,200.0013.5510.8012.900.00-14327.33%
NDX220819C142250002022-06-24 3:58PM EDT14,225.0029.2210.2012.300.00-22627.31%
NDX220819C142500002022-06-02 3:09PM EDT14,250.00151.359.9011.900.00-42627.36%
NDX220819C143000002022-06-28 3:58PM EDT14,300.0011.559.1011.100.00-16127.44%
NDX220819C143250002022-06-13 10:23AM EDT14,325.0020.108.6010.600.00-13227.44%
NDX220819C143500002022-06-06 10:01AM EDT14,350.00111.358.3010.300.00-1727.50%
NDX220819C143750002022-06-13 1:21PM EDT14,375.0016.808.0010.000.00-4927.57%
NDX220819C144000002022-06-23 2:27PM EDT14,400.0010.507.609.500.00-14127.54%
NDX220819C144250002022-05-05 1:04PM EDT14,425.00236.3076.5080.300.00--241.94%
NDX220819C144500002022-06-27 11:07AM EDT14,450.0018.507.109.000.00-13727.69%
NDX220819C144750002022-05-04 1:21PM EDT14,475.00256.4971.1074.600.00--241.65%
NDX220819C145000002022-06-27 11:07AM EDT14,500.0017.106.508.300.00-12427.72%
NDX220819C145250002022-04-25 3:48PM EDT14,525.00390.0040.7044.400.00-1137.43%
NDX220819C145500002022-05-17 12:46PM EDT14,550.0084.846.7010.400.00-2229.04%
NDX220819C145750002022-05-26 3:54PM EDT14,575.0061.3014.5017.000.00-1231.60%
NDX220819C146000002022-06-17 10:56AM EDT14,600.006.905.507.200.00-11127.87%
NDX220819C146250002022-04-25 11:57AM EDT14,625.00312.6735.8039.300.00-4337.35%
NDX220819C146500002022-05-17 1:08PM EDT14,650.0072.175.609.300.00-2429.28%
NDX220819C146750002022-05-17 9:53AM EDT14,675.0076.305.507.800.00-2328.72%
NDX220819C147000002022-06-15 3:50PM EDT14,700.0011.004.606.200.00-61627.99%
NDX220819C147250002022-05-27 11:23AM EDT14,725.0066.6511.1013.300.00-41131.48%
NDX220819C147500002022-05-17 9:52AM EDT14,750.0069.584.207.300.00-64428.98%
NDX220819C147750002022-04-25 1:06PM EDT14,775.00274.7529.5032.900.00-2237.29%
NDX220819C148000002022-05-02 3:59PM EDT14,800.00190.4545.2048.600.00-161640.58%
NDX220819C148500002022-05-03 3:02PM EDT14,850.00179.3065.9070.100.00-21244.49%
NDX220819C148750002022-03-11 2:47PM EDT14,875.00421.00622.30636.600.00-1291.75%
NDX220819C149000002022-06-08 1:40PM EDT14,900.004.003.204.80-28.80-87.80%11028.39%
NDX220819C149250002022-03-14 12:14AM EDT14,925.00420.000.000.000.00--012.50%
NDX220819C149500002022-05-16 2:22PM EDT14,950.0048.504.908.500.00-6331.00%
NDX220819C150000002022-06-24 3:56PM EDT15,000.007.922.754.300.00-110228.64%
NDX220819C150250002022-05-10 12:02PM EDT15,025.0061.1016.8019.800.00-1435.91%
NDX220819C150500002022-06-08 1:45PM EDT15,050.0026.242.554.000.00-1128.71%
NDX220819C150750002022-06-08 1:45PM EDT15,075.0025.162.453.900.00-1128.78%
NDX220819C151000002022-06-13 9:41AM EDT15,100.006.602.303.800.00-11428.84%
NDX220819C151500002022-04-27 1:38PM EDT15,150.00131.1541.6045.600.00-301542.98%
NDX220819C151750002022-05-26 12:23PM EDT15,175.0028.005.006.900.00-2531.62%
NDX220819C152000002022-06-24 2:54PM EDT15,200.005.291.953.400.00-24829.08%
NDX220819C152250002022-06-10 9:32AM EDT15,225.0012.951.903.300.00--229.13%
NDX220819C152500002022-06-24 3:56PM EDT15,250.005.421.803.300.00-11029.29%
NDX220819C152750002022-05-10 2:17PM EDT15,275.0051.0011.2013.900.00-2235.69%
NDX220819C153000002022-06-24 9:35AM EDT15,300.004.401.653.000.00-1729.27%
NDX220819C153250002022-04-25 11:57AM EDT15,325.00142.7014.6018.000.00--137.54%
NDX220819C153500002022-05-13 9:52AM EDT15,350.0032.154.108.800.00-2133.87%
NDX220819C154000002022-05-20 11:24AM EDT15,400.0012.652.403.800.00-11130.70%
NDX220819C154500002022-04-18 2:58PM EDT15,450.00226.1814.4018.700.00--438.67%
NDX220819C154750002022-03-22 2:58PM EDT15,475.00526.83179.60184.200.00--163.64%
NDX220819C155000002022-06-21 4:04PM EDT15,500.003.481.202.500.00-26629.85%
NDX220819C155500002022-04-28 9:58AM EDT15,550.0077.9523.2026.700.00-4241.81%
NDX220819C156000002022-05-18 3:45PM EDT15,600.0013.501.853.100.00-637431.17%
NDX220819C157000002022-04-26 10:24AM EDT15,700.0078.5812.1015.100.00-11839.11%
NDX220819C157500002022-05-04 3:20PM EDT15,750.0074.9310.4012.400.00-4238.30%
NDX220819C158000002022-05-03 1:08PM EDT15,800.0056.3915.5018.400.00-43841.03%
NDX220819C158500002022-06-24 3:56PM EDT15,850.002.450.651.950.00-1131.02%
NDX220819C159000002022-05-31 9:37AM EDT15,900.0014.400.601.900.00-54431.22%
NDX220819C160000002022-06-15 3:38PM EDT16,000.001.850.551.800.00-2316631.59%
NDX220819C161000002022-06-24 3:56PM EDT16,100.001.850.451.700.00-14631.94%
NDX220819C162000002022-06-24 2:54PM EDT16,200.001.570.351.600.00-26632.28%
NDX220819C163000002022-06-13 9:34AM EDT16,300.001.750.301.550.00-13132.70%
NDX220819C164000002022-06-10 9:43AM EDT16,400.003.700.251.500.00-15033.12%
NDX220819C165000002022-06-15 9:50AM EDT16,500.001.070.201.400.00-28133.41%
NDX220819C166000002022-05-10 10:05AM EDT16,600.0012.801.202.850.00-15536.48%
NDX220819C167000002022-04-25 12:49PM EDT16,700.0029.352.405.200.00-223139.62%
NDX220819C168000002022-06-07 9:53AM EDT16,800.003.050.051.250.00-56534.55%
NDX220819C169000002022-04-06 3:48PM EDT16,900.00110.101.6019.400.00-23248.64%
NDX220819C170000002022-06-09 2:48PM EDT17,000.001.640.001.100.00-11935.11%
NDX220819C171000002022-06-09 3:07PM EDT17,100.001.360.001.100.00-25335.59%
NDX220819C172000002022-06-24 2:54PM EDT17,200.000.750.001.150.00-13236.22%
NDX220819C173000002022-04-06 11:44AM EDT17,300.0068.900.0016.400.00-93449.86%
NDX220819C174000002022-05-25 9:31AM EDT17,400.004.300.001.300.00-111237.59%
NDX220819C175000002022-06-15 9:50AM EDT17,500.000.680.001.050.00-42637.32%
NDX220819C176000002022-04-28 9:30AM EDT17,600.006.701.104.000.00-1443.20%
NDX220819C177000002022-03-29 10:50AM EDT17,700.0083.603.408.800.00--348.00%
NDX220819C178000002022-05-17 3:50PM EDT17,800.003.550.001.950.00-12141.02%
NDX220819C179000002022-05-17 3:50PM EDT17,900.003.350.001.900.00-1441.39%
NDX220819C182000002022-06-21 11:11AM EDT18,200.000.600.000.950.00-1740.13%
NDX220819C184000002022-05-09 9:30AM EDT18,400.004.900.001.400.00-1042.46%
NDX220819C186000002022-05-10 9:30AM EDT18,600.005.100.000.000.00-1025.00%
NDX220819C188000002022-06-16 1:15PM EDT18,800.000.650.000.900.00-21342.51%
NDX220819C190000002022-06-21 3:44PM EDT19,000.000.050.000.850.00-11543.13%
NDX220819C192000002022-05-09 3:50PM EDT19,200.002.500.000.000.00-1025.00%
NDX220819C194000002022-05-09 3:50PM EDT19,400.002.300.002.150.00-1948.68%
NDX220819C196000002022-05-09 3:50PM EDT19,600.002.300.002.000.00-1849.19%
NDX220819C198000002022-06-21 3:50PM EDT19,800.000.750.000.800.00-57846.12%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220819P080000002022-06-29 11:34AM EDT8,000.0020.1419.8022.40+1.14+6.00%1313252.11%
NDX220819P081000002022-06-29 10:29AM EDT8,100.0021.7521.7024.40+2.75+14.47%61051.38%
NDX220819P082000002022-06-29 12:56PM EDT8,200.0025.1623.1026.20+1.76+7.52%7950.47%
NDX220819P083000002022-06-28 2:13PM EDT8,300.0025.5025.3028.100.00-11650.14%
NDX220819P084000002022-06-28 11:44AM EDT8,400.0026.2028.4031.500.00-12149.68%
NDX220819P085000002022-06-29 11:34AM EDT8,500.0031.3631.3034.40+2.86+10.04%83948.98%
NDX220819P085250002022-06-23 9:35AM EDT8,525.0042.3031.6034.600.00-2548.65%
NDX220819P086000002022-06-29 10:29AM EDT8,600.0033.8333.9036.90+2.82+9.09%31548.12%
NDX220819P086250002022-06-16 11:57AM EDT8,625.0094.0035.3038.300.00--6048.09%
NDX220819P087000002022-06-29 12:56PM EDT8,700.0039.1437.9040.90+11.14+39.79%41547.57%
NDX220819P088000002022-06-24 1:26PM EDT8,800.0035.5442.0044.800.00-161046.92%
NDX220819P089000002022-06-27 10:03AM EDT8,900.0034.8445.2048.200.00-4946.09%
NDX220819P089500002022-06-21 3:10PM EDT8,950.0064.4048.4051.300.00-51845.94%
NDX220819P089750002022-06-21 9:36AM EDT8,975.0067.6049.5052.400.00-5645.77%
NDX220819P090000002022-06-28 11:13AM EDT9,000.0038.3050.3053.400.00-1010345.57%
NDX220819P090250002022-06-16 1:45PM EDT9,025.00129.4551.3054.000.00-101145.29%
NDX220819P090500002022-06-17 10:02AM EDT9,050.00111.8953.6056.200.00-4445.31%
NDX220819P091000002022-06-01 12:50PM EDT9,100.0069.8555.9059.000.00-2945.03%
NDX220819P091750002022-06-10 2:44PM EDT9,175.0082.2560.5063.100.00-2344.54%
NDX220819P092000002022-06-29 9:40AM EDT9,200.0069.2060.5064.30+13.50+24.24%11544.34%
NDX220819P092250002022-06-21 10:59AM EDT9,225.0078.6063.3066.200.00--144.26%
NDX220819P092500002022-06-28 10:31AM EDT9,250.0048.0065.1067.800.00-81244.12%
NDX220819P093000002022-06-28 11:36AM EDT9,300.0056.0067.9070.900.00-41043.80%
NDX220819P093250002022-06-28 10:26AM EDT9,325.0048.7068.4071.400.00-2043.47%
NDX220819P093500002022-06-13 3:03PM EDT9,350.00156.3070.1072.500.00--143.23%
NDX220819P093750002022-05-31 9:41AM EDT9,375.0084.5073.6076.100.00--143.37%
NDX220819P094000002022-06-27 2:56PM EDT9,400.0053.8875.0078.100.00-6643.25%
NDX220819P094250002022-06-13 2:58PM EDT9,425.00165.5077.0079.900.00--243.10%
NDX220819P094750002022-06-27 9:31AM EDT9,475.0053.2580.7083.800.00-1542.82%
NDX220819P095000002022-06-28 2:54PM EDT9,500.0078.6782.6085.600.00-11842.65%
NDX220819P096000002022-06-28 9:45AM EDT9,600.0057.8589.6092.500.00-21641.89%
NDX220819P096250002022-06-16 11:46AM EDT9,625.00210.5093.3096.300.00-3441.96%
NDX220819P096500002022-06-27 11:53AM EDT9,650.0064.8093.8096.700.00-2241.58%
NDX220819P096750002022-06-27 11:51AM EDT9,675.0065.9596.5099.700.00-2141.53%
NDX220819P097000002022-06-28 2:42PM EDT9,700.0099.00101.00103.400.00-32241.55%
NDX220819P097500002022-06-17 10:05AM EDT9,750.00199.80105.30108.700.00-21041.32%
NDX220819P097750002022-06-27 11:52AM EDT9,775.0072.55107.90111.300.00-2241.19%
NDX220819P098000002022-06-27 1:45PM EDT9,800.0080.59110.80114.300.00-404141.09%
NDX220819P098250002022-06-16 10:40AM EDT9,825.00238.80112.10115.000.00-11940.73%
NDX220819P098500002022-06-27 1:53PM EDT9,850.0083.20114.60117.300.00-31140.55%
NDX220819P098750002022-06-27 10:48AM EDT9,875.0080.55118.70122.100.00--040.64%
NDX220819P099000002022-06-29 1:06PM EDT9,900.00122.30121.40125.30+15.31+14.31%202840.54%
NDX220819P099250002022-06-29 11:35AM EDT9,925.00117.80122.50125.70+33.90+40.41%71040.13%
NDX220819P099500002022-06-29 11:36AM EDT9,950.00119.00126.10129.40-31.70-21.04%61940.08%
NDX220819P099750002022-06-24 10:16AM EDT9,975.00102.20130.20134.000.00-7940.10%
NDX220819P100000002022-06-29 12:23PM EDT10,000.00137.00131.80135.10+36.00+35.64%47939.76%
NDX220819P100250002022-06-14 12:29PM EDT10,025.00266.62135.40138.900.00--239.69%
NDX220819P100500002022-06-29 10:05AM EDT10,050.00127.90138.70142.20-21.28-14.26%11239.56%
NDX220819P100750002022-06-23 3:57PM EDT10,075.00151.70142.30145.600.00-3539.44%
NDX220819P101000002022-06-29 10:05AM EDT10,100.00134.10145.00148.20+36.58+37.51%12239.23%
NDX220819P101500002022-06-22 2:46PM EDT10,150.00175.45154.50158.600.00-82939.28%
NDX220819P101750002022-06-13 1:36PM EDT10,175.00288.93156.20160.100.00-11938.95%
NDX220819P102000002022-06-29 9:47AM EDT10,200.00167.00161.50165.70+31.10+22.88%11938.99%
NDX220819P102250002022-06-29 11:41AM EDT10,225.00155.70163.70166.90-33.05-17.51%81038.62%
NDX220819P102500002022-06-24 10:33AM EDT10,250.00130.85167.70171.500.00-21638.56%
NDX220819P102750002022-06-21 9:58AM EDT10,275.00206.80171.50175.500.00-21438.43%
NDX220819P103000002022-06-28 10:27AM EDT10,300.00121.80177.50181.600.00-64038.48%
NDX220819P103250002022-06-27 12:11PM EDT10,325.00124.50179.70183.900.00-1438.19%
NDX220819P103500002022-06-17 1:21PM EDT10,350.00292.59187.40191.700.00-13638.36%
NDX220819P103750002022-06-28 10:31AM EDT10,375.00137.25188.20192.200.00-16837.91%
NDX220819P104000002022-06-28 10:51AM EDT10,400.00144.42194.80198.600.00-13437.95%
NDX220819P104250002022-06-28 10:27AM EDT10,425.00137.37197.60202.200.00-41037.75%
NDX220819P104500002022-06-28 10:26AM EDT10,450.00140.21203.80208.100.00-48437.72%
NDX220819P104750002022-06-14 12:29PM EDT10,475.00375.20206.30210.600.00-1537.42%
NDX220819P105000002022-06-28 3:06PM EDT10,500.00209.75210.40215.000.00-261,00337.26%
NDX220819P105250002022-06-17 2:33PM EDT10,525.00347.10216.20220.700.00-2737.20%
NDX220819P105500002022-06-22 11:15AM EDT10,550.00249.55223.40228.000.00-22037.24%
NDX220819P105750002022-06-27 11:53AM EDT10,575.00151.41226.50230.800.00-71136.94%
NDX220819P106000002022-06-28 10:46AM EDT10,600.00172.80231.20236.100.00-43236.82%
NDX220819P106250002022-06-27 10:48AM EDT10,625.00160.93236.50242.300.00-4436.76%
NDX220819P106500002022-06-27 11:31AM EDT10,650.00160.80245.50250.700.00-63436.85%
NDX220819P106750002022-06-27 10:50AM EDT10,675.00167.23248.40254.000.00-41036.56%
NDX220819P107000002022-06-28 10:27AM EDT10,700.00177.63257.20262.000.00-65036.61%
NDX220819P107250002022-06-28 11:39AM EDT10,725.00216.70260.90266.700.00-12836.40%
NDX220819P107500002022-06-29 10:36AM EDT10,750.00257.55262.90268.40-3.85-1.47%22135.99%
NDX220819P107750002022-06-27 2:11PM EDT10,775.00193.43274.40280.500.00-21836.28%
NDX220819P108000002022-06-29 11:15AM EDT10,800.00271.40278.10281.60+72.01+36.12%14135.81%
NDX220819P108250002022-06-28 1:08PM EDT10,825.00255.90282.50288.500.00-3635.74%
NDX220819P108500002022-06-27 12:41PM EDT10,850.00204.75293.00298.600.00-44335.86%
NDX220819P108750002022-06-27 9:46AM EDT10,875.00223.70295.00302.600.00-4535.57%
NDX220819P109000002022-06-29 11:15AM EDT10,900.00288.00304.90310.90+63.40+28.23%33035.56%
NDX220819P109250002022-06-28 11:39AM EDT10,925.00259.40311.50318.000.00-11635.46%
NDX220819P109500002022-06-28 12:16PM EDT10,950.00283.30315.40322.800.00-12735.20%
NDX220819P109750002022-06-28 1:24PM EDT10,975.00296.40325.50332.400.00-32435.25%
NDX220819P110000002022-06-28 3:13PM EDT11,000.00329.05328.80334.800.00-176134.82%
NDX220819P110250002022-06-28 10:31AM EDT11,025.00337.64339.40345.90+88.14+35.33%12434.94%
NDX220819P110500002022-06-29 11:35AM EDT11,050.00327.80341.20347.50+23.80+7.83%42734.45%
NDX220819P110750002022-06-29 10:36AM EDT11,075.00341.00354.30361.50+19.00+5.90%33134.74%
NDX220819P111000002022-06-28 1:10PM EDT11,100.00327.30357.40362.800.00-54434.22%
NDX220819P111250002022-06-27 10:49AM EDT11,125.00251.71369.10375.900.00-26734.42%
NDX220819P111500002022-06-27 11:45AM EDT11,150.00249.53374.80380.400.00-86834.09%
NDX220819P111750002022-06-24 11:39AM EDT11,175.00302.40381.50388.200.00-37833.95%
NDX220819P112000002022-06-28 3:54PM EDT11,200.00380.85389.60396.300.00-116833.82%
NDX220819P112250002022-06-28 1:00PM EDT11,225.00348.00397.80405.100.00-22533.72%
NDX220819P112500002022-06-28 1:00PM EDT11,250.00355.50411.90418.600.00-69933.90%
NDX220819P112750002022-06-27 11:51AM EDT11,275.00284.00418.40425.100.00-22633.65%
NDX220819P113000002022-06-27 11:58AM EDT11,300.00292.49428.00435.200.00-44433.60%
NDX220819P113250002022-06-23 9:49AM EDT11,325.00481.37437.10444.200.00-113033.48%
NDX220819P113500002022-06-28 11:42AM EDT11,350.00383.60445.50451.800.00-35133.26%
NDX220819P113750002022-06-27 12:41PM EDT11,375.00323.90454.30458.700.00-61533.00%
NDX220819P114000002022-06-27 2:11PM EDT11,400.00334.57459.50466.800.00-43532.80%
NDX220819P114250002022-06-29 9:47AM EDT11,425.00483.00474.40482.30+110.40+29.63%21933.02%
NDX220819P114500002022-06-27 2:25PM EDT11,450.00344.23478.50485.600.00-14732.52%
NDX220819P114750002022-06-27 2:35PM EDT11,475.00348.80490.70499.100.00-37432.61%
NDX220819P115000002022-06-29 12:16PM EDT11,500.00500.97498.20505.20+3.85+0.77%218232.25%
NDX220819P115250002022-06-21 3:35PM EDT11,525.00576.50512.10519.700.00-2832.38%
NDX220819P115500002022-06-28 11:14AM EDT11,550.00396.45524.40531.900.00-41632.35%
NDX220819P115750002022-06-28 11:36AM EDT11,575.00541.02532.50542.70+100.82+22.90%11332.24%
NDX220819P116000002022-06-29 11:30AM EDT11,600.00528.40537.60547.20+0.59+0.11%72531.76%
NDX220819P116250002022-06-28 10:41AM EDT11,625.00416.78549.50559.500.00-21131.72%
NDX220819P116500002022-06-23 3:58PM EDT11,650.00562.22565.30573.400.00-25631.75%
NDX220819P116750002022-06-27 10:53AM EDT11,675.00398.22571.60581.800.00-21231.47%
NDX220819P117000002022-06-29 12:37PM EDT11,700.00589.65583.50591.30+18.90+3.31%3110631.23%
NDX220819P117250002022-06-24 10:39AM EDT11,725.00469.00592.00604.500.00-101331.20%
NDX220819P117500002022-06-29 10:52AM EDT11,750.00563.91605.40615.70-31.64-5.31%252531.04%
NDX220819P117750002022-06-28 10:01AM EDT11,775.00420.10617.30629.400.00-11331.01%
NDX220819P118000002022-06-29 9:33AM EDT11,800.00663.00638.00646.70+83.61+14.43%25131.18%
NDX220819P118250002022-06-28 10:01AM EDT11,825.00437.90641.30654.000.00-11630.77%
NDX220819P118500002022-06-29 12:00PM EDT11,850.00631.60661.00664.10-81.33-11.41%21130.51%
NDX220819P118750002022-06-28 1:40PM EDT11,875.00617.30662.00675.300.00-11230.29%
NDX220819P119000002022-06-29 11:59AM EDT11,900.00661.00684.10689.30+159.37+31.77%14930.23%
NDX220819P119250002022-06-21 10:13AM EDT11,925.00747.48689.00700.200.00-23029.98%
NDX220819P119500002022-06-28 12:15PM EDT11,950.00640.40711.80721.100.00-14830.30%
NDX220819P119750002022-06-24 11:56AM EDT11,975.00577.26714.30728.500.00-21029.82%
NDX220819P120000002022-06-29 12:16PM EDT12,000.00736.02733.40743.20+59.72+8.83%68729.76%
NDX220819P120250002022-06-28 12:15PM EDT12,025.00678.20753.10769.500.00-11230.36%
NDX220819P120500002022-06-28 3:25PM EDT12,050.00734.00763.30780.000.00-26130.03%
NDX220819P120750002022-06-27 1:10PM EDT12,075.00567.90772.20787.100.00-3729.48%
NDX220819P121000002022-06-28 11:14AM EDT12,100.00619.81784.20799.300.00-21629.23%
NDX220819P121250002022-05-20 9:41AM EDT12,125.00795.601,063.801,122.600.00-22547.25%
NDX220819P121500002022-06-24 3:17PM EDT12,150.00630.70821.70839.300.00-22529.62%
NDX220819P121750002022-06-28 12:36PM EDT12,175.00753.90836.20853.800.00-23029.46%
NDX220819P122000002022-06-29 11:30AM EDT12,200.00834.48843.70859.70+4.31+0.52%24028.77%
NDX220819P122250002022-06-15 12:12PM EDT12,225.001,017.25859.30875.600.00-1828.67%
NDX220819P122500002022-06-28 2:25PM EDT12,250.00847.23888.20906.200.00-82029.49%
NDX220819P122750002022-06-09 1:43PM EDT12,275.00550.00893.40909.800.00-2928.60%
NDX220819P123000002022-06-29 12:37PM EDT12,300.00921.08916.10935.90+21.08+2.34%301929.12%
NDX220819P123250002022-06-09 11:22AM EDT12,325.00550.00936.90955.700.00-4529.23%
NDX220819P123500002022-06-21 11:48AM EDT12,350.001,011.67939.60956.900.00-1928.13%
NDX220819P123750002022-06-10 1:48PM EDT12,375.00897.00966.30986.300.00-11128.85%
NDX220819P124000002022-06-29 9:33AM EDT12,400.001,025.06983.301,004.10+115.71+12.72%24728.80%
NDX220819P124250002022-06-07 10:55AM EDT12,425.00570.301,001.701,022.500.00-6328.78%
NDX220819P124500002022-05-12 3:35PM EDT12,450.001,146.67934.10980.600.00-1324.52%
NDX220819P124750002022-06-13 10:36AM EDT12,475.001,286.221,039.701,057.700.00-201728.60%
NDX220819P125000002022-06-29 10:52AM EDT12,500.00986.271,043.101,061.70-44.83-4.35%154427.54%
NDX220819P125250002022-06-08 9:30AM EDT12,525.00602.501,069.901,090.800.00-1328.23%
NDX220819P125500002022-06-24 2:39PM EDT12,550.00850.541,083.501,102.000.00-22327.63%
NDX220819P125750002022-06-24 3:58PM EDT12,575.00825.851,102.601,121.000.00-62927.58%
NDX220819P126000002022-06-29 12:37PM EDT12,600.001,132.651,131.201,150.10+254.00+28.91%35028.26%
NDX220819P126250002022-05-20 12:08PM EDT12,625.001,244.821,444.801,501.500.00-6949.90%
NDX220819P126500002022-05-16 11:21AM EDT12,650.00995.251,215.401,273.800.00-2634.25%
NDX220819P126750002022-06-01 10:00AM EDT12,675.00644.001,184.601,207.500.00-1528.06%
NDX220819P127000002022-06-10 10:18AM EDT12,700.001,114.091,203.201,226.700.00-14027.97%
NDX220819P127250002022-05-20 12:09PM EDT12,725.001,337.131,533.901,591.700.00-21451.07%
NDX220819P127500002022-06-28 1:31PM EDT12,750.001,147.941,244.101,266.900.00-403227.90%
NDX220819P127750002022-06-15 11:03AM EDT12,775.001,436.131,262.801,286.900.00-1627.85%
NDX220819P128000002022-06-24 9:43AM EDT12,800.001,081.551,276.201,297.000.00-25526.94%
NDX220819P128250002022-06-24 9:43AM EDT12,825.001,099.201,299.501,317.900.00-2926.92%
NDX220819P128500002022-06-08 4:01PM EDT12,850.00756.001,319.901,338.600.00-11626.87%
NDX220819P128750002022-05-19 10:29AM EDT12,875.001,302.451,657.901,699.200.00--250.99%
NDX220819P129000002022-05-16 9:57AM EDT12,900.001,125.651,422.401,463.200.00-22233.67%
NDX220819P129250002022-05-09 12:37PM EDT12,925.001,144.85788.50802.600.00-450.00%
NDX220819P129500002022-05-23 10:50AM EDT12,950.001,317.361,395.601,455.400.00-2329.67%
NDX220819P129750002022-06-29 12:36PM EDT12,975.001,453.051,424.401,445.40+370.07+34.17%11626.76%
NDX220819P130000002022-06-13 10:52AM EDT13,000.001,740.701,455.401,478.100.00-42527.82%
NDX220819P130250002022-06-07 11:07AM EDT13,025.00850.671,471.101,492.500.00-121327.09%
NDX220819P130500002022-06-16 10:25AM EDT13,050.001,898.051,498.601,521.500.00-12027.80%
NDX220819P130750002022-06-07 11:06AM EDT13,075.00878.761,515.201,538.600.00-44027.29%
NDX220819P131000002022-05-31 12:26PM EDT13,100.00895.381,529.801,550.500.00-2626.16%
NDX220819P131250002022-06-07 10:56AM EDT13,125.00880.781,559.001,583.000.00-4527.29%
NDX220819P131500002022-06-16 10:25AM EDT13,150.001,987.501,568.301,590.800.00-1625.59%
NDX220819P131750002022-05-09 12:09PM EDT13,175.001,278.46922.80939.000.00-240.00%
NDX220819P132000002022-06-29 9:47AM EDT13,200.001,650.601,627.601,648.20+708.75+75.25%39927.04%
NDX220819P132250002022-06-07 10:55AM EDT13,225.00939.471,647.601,669.600.00-12926.90%
NDX220819P132500002022-06-09 12:40PM EDT13,250.00991.491,662.001,684.800.00-81525.93%
NDX220819P132750002022-05-20 11:57AM EDT13,275.001,676.682,003.002,055.100.00-14752.71%
NDX220819P133000002022-06-02 1:51PM EDT13,300.00904.791,715.001,740.000.00-2927.15%
NDX220819P133250002022-05-06 10:49AM EDT13,325.001,131.701,064.901,093.100.00-220.00%
NDX220819P133500002022-05-20 12:01PM EDT13,350.001,733.412,077.302,122.600.00-2653.53%
NDX220819P133750002022-05-06 1:15PM EDT13,375.001,128.291,094.001,124.300.00-210.00%
NDX220819P134000002022-06-16 9:43AM EDT13,400.002,160.851,807.201,828.600.00-29426.65%
NDX220819P134250002022-05-06 10:46AM EDT13,425.001,160.881,125.201,156.800.00-420.00%
NDX220819P134500002022-05-18 10:49AM EDT13,450.001,409.082,318.602,360.300.00-2464.21%
NDX220819P134750002022-05-02 2:56PM EDT13,475.001,233.181,177.101,211.700.00-210.00%
NDX220819P135000002022-06-16 9:43AM EDT13,500.002,254.161,901.201,924.400.00-220527.03%
NDX220819P135250002022-05-16 11:20AM EDT13,525.001,521.951,947.502,001.900.00-21433.95%
NDX220819P135500002022-05-04 9:52AM EDT13,550.001,068.001,231.101,250.000.00-2260.00%
NDX220819P135750002022-05-13 12:40PM EDT13,575.001,445.931,761.801,817.900.00-1130.00%
NDX220819P136000002022-06-23 12:06PM EDT13,600.002,040.001,989.902,013.000.00-12326.03%
NDX220819P136250002022-06-28 12:44PM EDT13,625.001,850.002,005.402,029.300.00-1324.42%
NDX220819P136500002022-05-25 12:29PM EDT13,650.001,935.501,602.401,641.300.00-240.00%
NDX220819P136750002022-04-07 10:46AM EDT13,675.00655.001,343.401,403.500.00-220.00%
NDX220819P137000002022-05-23 11:59AM EDT13,700.001,805.052,166.302,211.800.00-23539.51%
NDX220819P137250002022-03-29 3:55PM EDT13,725.00463.601,056.701,076.600.00--10.00%
NDX220819P137500002022-05-05 2:47PM EDT13,750.001,330.041,350.301,382.600.00-12330.00%
NDX220819P137750002022-04-18 12:03AM EDT13,775.00770.831,408.001,462.800.00--20.00%
NDX220819P138000002022-04-29 10:28AM EDT13,800.001,127.551,316.501,358.900.00-2560.00%
NDX220819P138250002022-06-07 11:07AM EDT13,825.001,359.282,207.602,233.200.00-6927.09%
NDX220819P138500002022-05-05 3:05PM EDT13,850.001,441.551,424.901,457.300.00-430.00%
NDX220819P138750002022-06-07 11:06AM EDT13,875.001,399.462,264.002,288.700.00-24128.71%
NDX220819P139000002022-06-28 2:25PM EDT13,900.002,321.152,281.302,305.10+109.95+4.97%68527.02%
NDX220819P139250002022-06-09 3:59PM EDT13,925.001,722.952,298.102,322.100.00-1124.96%
NDX220819P139500002022-06-28 2:25PM EDT13,950.002,374.082,322.502,346.80+114.91+5.09%66025.06%
NDX220819P139750002022-06-21 1:02PM EDT13,975.002,390.302,354.702,378.100.00-111227.15%
NDX220819P140000002022-06-28 2:08PM EDT14,000.002,282.652,377.702,402.400.00-28227.17%
NDX220819P140250002022-06-07 10:55AM EDT14,025.001,483.242,407.702,433.300.00-61828.87%
NDX220819P140500002022-06-27 10:32AM EDT14,050.002,024.212,425.402,451.000.00-41427.19%
NDX220819P140750002022-05-12 10:44AM EDT14,075.002,247.202,223.702,257.800.00-1110.00%
NDX220819P141000002022-06-13 10:34AM EDT14,100.002,694.162,467.102,490.600.00-83123.57%
NDX220819P141250002022-06-28 2:08PM EDT14,125.002,399.442,487.202,511.800.00-21620.85%
NDX220819P141500002022-06-27 10:32AM EDT14,150.002,119.192,525.302,552.800.00-4428.53%
NDX220819P141750002022-05-25 10:24AM EDT14,175.002,348.252,202.502,222.800.00-260.00%
NDX220819P142000002022-05-25 10:53AM EDT14,200.002,368.802,223.202,242.400.00-11010.00%
NDX220819P142250002021-12-20 11:53AM EDT14,225.00868.40813.00837.400.00--10.00%
NDX220819P142500002022-06-16 3:31PM EDT14,250.003,105.802,609.502,634.100.00-1730.00%
NDX220819P142750002022-06-14 11:14AM EDT14,275.002,994.562,639.602,660.900.00-11420.55%
NDX220819P143000002022-06-16 3:31PM EDT14,300.003,154.902,664.402,686.100.00-137821.04%
NDX220819P143250002022-05-25 10:45AM EDT14,325.002,465.572,342.902,362.300.00-2210.00%
NDX220819P143500002022-04-27 12:08PM EDT14,350.001,536.511,742.901,782.300.00-6360.00%
NDX220819P143750002022-05-25 10:11AM EDT14,375.002,603.222,397.002,420.400.00-120.00%
NDX220819P144000002022-06-14 1:28PM EDT14,400.003,005.122,770.502,793.700.00-24427.32%
NDX220819P144250002022-04-07 11:26AM EDT14,425.00918.851,891.301,950.500.00-430.00%
NDX220819P144500002022-05-26 3:17PM EDT14,450.002,246.402,336.102,386.500.00-1120.00%
NDX220819P144750002022-05-12 11:45AM EDT14,475.002,564.682,600.102,638.600.00-150.00%
NDX220819P145000002022-06-27 1:09PM EDT14,500.002,465.002,868.202,894.300.00-54928.33%
NDX220819P145500002022-02-22 4:09PM EDT14,550.001,332.35893.50903.300.00-100.00%
NDX220819P145750002022-05-25 10:33AM EDT14,575.002,695.452,590.702,609.200.00-170.00%
NDX220819P146000002022-06-13 12:58PM EDT14,600.003,170.152,963.702,986.400.00-14123.36%
NDX220819P146250002022-05-25 10:33AM EDT14,625.002,743.152,633.702,653.300.00-450.00%
NDX220819P146500002022-06-16 10:25AM EDT14,650.003,424.773,016.903,040.000.00-11127.09%
NDX220819P146750002022-04-18 3:38PM EDT14,675.001,269.872,787.002,812.000.00-72380.00%
NDX220819P147000002022-06-15 9:48AM EDT14,700.003,197.283,052.703,077.500.00-1680.00%
NDX220819P147250002022-04-18 11:31AM EDT14,725.001,278.182,834.302,859.400.00-440.00%
NDX220819P147500002022-06-16 10:25AM EDT14,750.003,523.523,101.903,126.700.00-160.00%
NDX220819P147750002022-04-18 12:03AM EDT14,775.001,213.522,229.802,274.800.00--10.00%
NDX220819P148000002022-05-26 3:17PM EDT14,800.002,571.802,685.902,726.400.00-1650.00%
NDX220819P148250002022-04-18 12:03AM EDT14,825.001,184.492,274.502,320.500.00--40.00%
NDX220819P148500002022-05-25 10:22AM EDT14,850.003,001.372,859.902,878.500.00-170.00%
NDX220819P148750002022-04-20 3:45PM EDT14,875.001,235.203,032.503,077.000.00-140.00%
NDX220819P149000002022-04-12 12:25PM EDT14,900.001,295.272,965.203,019.800.00-660.00%
NDX220819P149250002022-06-28 2:25PM EDT14,925.003,213.833,287.803,312.300.00-4826.54%
NDX220819P149500002022-06-13 9:30AM EDT14,950.003,455.373,318.103,344.500.00--131.65%
NDX220819P149750002022-06-28 2:25PM EDT14,975.003,263.453,338.703,361.900.00-41026.36%
NDX220819P150000002022-06-21 1:02PM EDT15,000.003,392.203,355.203,379.200.00-10580.00%
NDX220819P150500002022-04-18 3:42PM EDT15,050.001,495.863,145.703,171.300.00-2140.00%
NDX220819P150750002022-06-28 2:08PM EDT15,075.003,330.023,422.903,447.700.00-2160.00%
NDX220819P151000002022-06-28 12:46PM EDT15,100.003,283.473,462.003,486.700.00-118026.83%
NDX220819P151250002022-04-18 11:52AM EDT15,125.001,544.733,218.303,244.000.00-10110.00%
NDX220819P151500002022-06-28 12:46PM EDT15,150.003,333.273,504.303,529.100.00-1350.00%
NDX220819P151750002022-06-28 1:17PM EDT15,175.003,578.583,541.403,567.50+150.33+4.39%64232.17%
NDX220819P152000002022-06-28 2:08PM EDT15,200.003,449.963,561.303,585.300.00-2424.42%
NDX220819P152250002022-06-28 1:17PM EDT15,225.003,632.973,587.903,611.20+155.00+4.46%63726.76%
NDX220819P152500002022-04-07 12:23PM EDT15,250.001,340.752,588.502,648.500.00--60.00%
NDX220819P152750002022-06-21 12:35PM EDT15,275.003,669.853,640.603,668.600.00-3433.44%
NDX220819P153000002022-06-21 12:35PM EDT15,300.003,694.653,665.603,691.700.00-31732.52%
NDX220819P153250002022-06-02 10:36AM EDT15,325.002,760.143,672.603,697.200.00--20.00%
NDX220819P154000002022-06-13 9:41AM EDT15,400.003,905.633,747.003,771.800.00-230.00%
NDX220819P154250002022-06-02 10:36AM EDT15,425.002,854.823,783.903,809.400.00-260.00%
NDX220819P154500002022-06-13 9:41AM EDT15,450.003,954.843,810.003,831.000.00-220.00%
NDX220819P154750002022-04-07 10:46AM EDT15,475.001,431.702,820.102,880.200.00--10.00%
NDX220819P155000002022-04-12 1:04PM EDT15,500.001,686.803,542.003,596.900.00-1560.00%
NDX220819P155250002022-06-21 2:07PM EDT15,525.003,948.053,885.703,908.900.00-660.00%
NDX220819P156000002022-06-29 9:47AM EDT15,600.003,986.403,959.803,987.60-36.13-0.90%13730.97%
NDX220819P157000002022-04-13 1:34PM EDT15,700.001,737.953,306.103,355.800.00-230.00%
NDX220819P159000002022-04-18 12:03AM EDT15,900.001,976.203,297.903,344.500.00--10.00%
NDX220819P159750002022-06-15 2:48PM EDT15,975.004,305.474,337.204,365.200.00--435.70%
NDX220819P160000002022-06-15 2:48PM EDT16,000.004,330.264,345.804,370.700.00-480.00%
NDX220819P161000002022-06-24 1:05PM EDT16,100.004,087.504,443.804,468.800.00-230.00%
NDX220819P162000002022-03-03 10:48AM EDT16,200.002,151.051,553.901,722.700.00-110.00%
NDX220819P163000002022-05-18 11:36AM EDT16,300.004,126.804,915.804,946.700.00-1377.74%
NDX220819P164000002022-05-18 11:32AM EDT16,400.004,219.905,035.505,060.100.00--180.22%
NDX220819P166000002022-04-18 12:03AM EDT16,600.002,470.063,992.704,033.000.00--10.00%
NDX220819P168000002022-04-06 9:38AM EDT16,800.002,320.353,909.304,107.700.00-110.00%
NDX220819P169000002022-05-12 11:43AM EDT16,900.004,888.854,989.205,034.600.00-180.00%
NDX220819P170000002022-06-27 12:56PM EDT17,000.004,917.795,339.905,364.800.00-1170.00%
NDX220819P172000002022-06-27 12:56PM EDT17,200.005,117.235,540.605,565.600.00--10.00%
NDX220819P173000002022-02-14 1:10AM EDT17,300.002,623.060.000.000.00--00.00%
NDX220819P178000002022-05-04 12:19PM EDT17,800.004,780.055,196.205,221.500.00--10.00%