New Zealand markets open in 4 hours 36 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,592.00-45.76 (-0.39%)
As of 01:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220916C070000002022-06-22 9:30AM EDT7,000.004,484.104,640.704,666.200.00-13866.44%
NDX220916C071000002021-11-10 7:59AM EDT7,100.007,011.009,197.209,233.700.00-11475.64%
NDX220916C072000002021-11-10 7:59AM EDT7,200.007,624.209,099.909,135.900.00-12466.92%
NDX220916C073000002022-05-23 3:32PM EDT7,300.004,749.004,252.604,310.100.00-101149.38%
NDX220916C075000002022-05-31 10:10AM EDT7,500.005,035.194,152.604,177.700.00-76360.96%
NDX220916C076000002022-05-25 3:36PM EDT7,600.004,425.004,502.804,541.100.00-3765108.32%
NDX220916C077000002022-06-29 10:22AM EDT7,700.003,956.003,961.203,986.30-856.00-17.79%56059.39%
NDX220916C078000002022-06-28 3:59PM EDT7,800.003,889.503,876.703,900.900.00-212360.24%
NDX220916C079000002021-11-10 7:59AM EDT7,900.006,663.008,421.608,458.700.00-12413.82%
NDX220916C080000002022-06-10 3:17PM EDT8,000.003,983.993,672.203,696.600.00-1256.48%
NDX220916C081000002021-11-10 7:59AM EDT8,100.006,277.008,228.808,266.900.00-11400.66%
NDX220916C082000002021-11-10 7:59AM EDT8,200.006,371.008,132.508,170.800.00--1394.33%
NDX220916C083000002022-04-22 2:40PM EDT8,300.005,212.003,609.603,658.400.00-1177.61%
NDX220916C084000002021-11-10 7:59AM EDT8,400.006,003.007,940.507,978.400.00-22382.13%
NDX220916C085000002022-03-22 12:35PM EDT8,500.006,158.605,446.705,468.000.00--1207.02%
NDX220916C086000002021-11-10 7:59AM EDT8,600.006,149.007,748.907,787.600.00-11370.57%
NDX220916C090000002022-03-31 2:36PM EDT9,000.006,063.004,026.504,083.300.00-12135.67%
NDX220916C091000002021-11-10 7:59AM EDT9,100.005,377.007,272.707,312.300.00--1343.92%
NDX220916C092000002022-03-31 3:36PM EDT9,200.005,844.203,839.903,897.700.00-23130.95%
NDX220916C094000002021-11-10 7:59AM EDT9,400.005,265.006,989.607,029.300.00--2329.30%
NDX220916C095000002021-11-10 7:59AM EDT9,500.005,191.006,895.506,934.300.00-13324.59%
NDX220916C096000002021-11-10 7:59AM EDT9,600.005,235.006,801.206,840.700.00-13319.99%
NDX220916C097000002021-11-10 7:59AM EDT9,700.004,972.006,707.406,747.300.00-14315.49%
NDX220916C098000002022-02-24 4:16PM EDT9,800.004,204.605,019.005,106.400.00--3214.64%
NDX220916C100000002022-02-25 3:47PM EDT10,000.004,284.604,831.504,918.800.00-11208.13%
NDX220916C100500002022-06-15 11:49AM EDT10,050.001,749.631,809.201,829.400.00--041.86%
NDX220916C102000002022-02-24 11:57AM EDT10,200.003,552.904,645.004,732.200.00--1201.80%
NDX220916C102500002022-05-16 12:00AM EDT10,250.002,395.401,878.801,919.100.00--154.14%
NDX220916C104500002022-05-16 12:00AM EDT10,450.002,237.601,720.701,762.300.00--152.42%
NDX220916C107000002022-03-14 12:44PM EDT10,700.002,862.400.000.000.00--00.00%
NDX220916C108000002021-11-10 7:59AM EDT10,800.004,321.305,688.305,727.300.00--5270.76%
NDX220916C109000002022-06-15 3:38PM EDT10,900.001,249.091,162.701,179.100.00--537.43%
NDX220916C109250002022-06-15 11:03AM EDT10,925.001,112.221,130.601,147.700.00--236.60%
NDX220916C109500002022-06-28 3:09PM EDT10,950.001,150.001,117.801,133.800.00-3336.66%
NDX220916C110000002022-06-24 11:15AM EDT11,000.001,351.241,092.501,108.400.00-21836.86%
NDX220916C111000002022-06-16 2:37PM EDT11,100.00773.101,009.701,025.900.00-303635.65%
NDX220916C111250002022-01-31 10:30AM EDT11,125.003,695.303,403.603,427.700.00--10152.97%
NDX220916C111500002022-06-16 2:38PM EDT11,150.00791.20979.60995.900.00--19035.56%
NDX220916C111750002022-01-31 10:30AM EDT11,175.003,653.203,361.103,385.200.00--10151.79%
NDX220916C112000002022-06-17 11:23AM EDT11,200.00771.40949.30965.000.00-4435.41%
NDX220916C112500002022-06-17 9:36AM EDT11,250.00762.10916.90932.300.00-50050035.14%
NDX220916C112750002022-06-21 10:05AM EDT11,275.00929.77898.70913.400.00-2234.88%
NDX220916C113000002022-06-17 1:29PM EDT11,300.00770.00889.30903.800.00-484835.06%
NDX220916C113500002022-06-16 3:24PM EDT11,350.00658.20850.70865.800.00--634.50%
NDX220916C114250002022-05-20 3:13PM EDT11,425.00956.65653.60688.800.00-8428.00%
NDX220916C115000002022-06-28 1:38PM EDT11,500.00820.90759.10767.400.00-29233.44%
NDX220916C115250002022-06-15 12:23PM EDT11,525.00768.60745.70758.800.00--2533.60%
NDX220916C115500002022-06-15 12:51PM EDT11,550.00732.40734.10743.500.00--1033.45%
NDX220916C116000002022-06-29 12:55PM EDT11,600.00704.00711.70721.30-1.10-0.16%12533.52%
NDX220916C116250002022-06-22 11:56AM EDT11,625.00711.96689.80694.800.00--732.83%
NDX220916C116500002022-06-22 12:01PM EDT11,650.00696.16677.40684.500.00-4332.88%
NDX220916C116750002022-06-29 11:24AM EDT11,675.00658.22661.00672.80-36.37-5.24%2632.87%
NDX220916C117000002022-06-28 3:36PM EDT11,700.00683.22648.60657.200.00-53832.66%
NDX220916C117250002022-06-23 10:25AM EDT11,725.00676.35633.20642.900.00--1432.51%
NDX220916C117500002022-06-27 9:53AM EDT11,750.00875.86620.00627.700.00-410432.32%
NDX220916C117750002022-05-05 2:43PM EDT11,775.001,647.271,303.101,332.600.00--264.74%
NDX220916C118000002022-06-23 2:07PM EDT11,800.00613.92593.70602.500.00-28632.14%
NDX220916C118500002022-06-27 9:59AM EDT11,850.00814.86569.90579.400.00-2332.04%
NDX220916C118750002022-05-16 12:00AM EDT11,875.001,269.84774.00785.300.00--142.04%
NDX220916C119000002022-06-29 10:57AM EDT11,900.00565.68542.70551.30-117.42-17.19%13531.68%
NDX220916C119250002022-06-17 12:00PM EDT11,925.00402.50526.30538.600.00-161231.55%
NDX220916C119500002022-06-22 3:12PM EDT11,950.00545.29525.70533.30-18.15-3.22%11231.76%
NDX220916C119750002022-06-24 10:23AM EDT11,975.00750.10507.00515.200.00-91031.37%
NDX220916C120000002022-06-29 9:36AM EDT12,000.00471.80496.80504.60-69.55-12.85%824831.32%
NDX220916C120250002022-06-24 10:23AM EDT12,025.00721.70483.20490.600.00-6631.11%
NDX220916C120500002022-06-24 10:44AM EDT12,050.00673.60471.30478.900.00-131430.99%
NDX220916C120750002022-06-21 10:05AM EDT12,075.00496.80459.40473.700.00-4331.17%
NDX220916C121000002022-06-27 1:40PM EDT12,100.00658.30446.70454.700.00-242330.70%
NDX220916C121250002022-06-15 10:46AM EDT12,125.00448.67437.30445.500.00-201130.68%
NDX220916C121500002022-06-29 11:41AM EDT12,150.00449.82425.40434.50-118.48-20.85%11030.57%
NDX220916C122000002022-06-29 12:30PM EDT12,200.00393.50400.90408.40-240.92-37.97%11630.13%
NDX220916C122250002022-06-29 12:30PM EDT12,225.00383.30394.10401.90-35.30-8.43%1230.22%
NDX220916C122500002022-06-29 12:30PM EDT12,250.00373.30387.20394.10-47.90-11.37%1610030.23%
NDX220916C122750002022-06-29 12:30PM EDT12,275.00363.50374.40380.60-244.49-40.21%1729.96%
NDX220916C123000002022-06-29 12:30PM EDT12,300.00353.80364.60370.90-45.00-11.28%11029.87%
NDX220916C123250002022-06-29 12:30PM EDT12,325.00344.30350.70358.20-202.34-37.02%1129.63%
NDX220916C123500002022-06-29 12:30PM EDT12,350.00335.00344.30350.90-204.36-37.89%1429.64%
NDX220916C123750002022-06-29 12:30PM EDT12,375.00325.80340.40346.90-43.00-11.66%1729.81%
NDX220916C124000002022-06-29 12:30PM EDT12,400.00316.90327.50333.50-42.30-11.78%15029.50%
NDX220916C124250002022-06-29 12:30PM EDT12,425.00308.00317.30323.30-41.70-11.92%1929.35%
NDX220916C124500002022-06-29 12:30PM EDT12,450.00299.40303.60309.90-41.00-12.04%1729.02%
NDX220916C124750002022-06-29 12:30PM EDT12,475.00290.90296.10303.20-40.40-12.19%1329.03%
NDX220916C125000002022-06-29 12:33PM EDT12,500.00282.40291.10297.40-39.90-12.38%112,91029.08%
NDX220916C125250002022-06-29 12:30PM EDT12,525.00274.40279.30285.60-39.10-12.47%1228.81%
NDX220916C125500002022-06-29 12:30PM EDT12,550.00266.50271.20277.40-38.40-12.59%3828.71%
NDX220916C125750002022-06-28 2:59PM EDT12,575.00296.40266.50272.200.00-1428.77%
NDX220916C126000002022-06-27 9:56AM EDT12,600.00434.13258.80264.800.00-12928.71%
NDX220916C126250002022-06-27 9:51AM EDT12,625.00408.44250.90256.500.00-4328.59%
NDX220916C126500002022-06-27 9:59AM EDT12,650.00404.74242.30248.300.00-61028.47%
NDX220916C126750002022-06-28 10:47AM EDT12,675.00336.05233.80239.700.00-11228.31%
NDX220916C127000002022-06-28 11:16AM EDT12,700.00317.80228.60234.300.00-153928.33%
NDX220916C127250002022-06-28 10:03AM EDT12,725.00355.40221.50227.100.00-61228.24%
NDX220916C127500002022-06-29 12:24PM EDT12,750.00210.50214.80220.60-101.20-32.47%43428.18%
NDX220916C127750002022-06-15 1:15PM EDT12,775.00237.00208.20213.600.00-11128.08%
NDX220916C128000002022-06-28 9:53AM EDT12,800.00354.34201.70207.000.00-42428.00%
NDX220916C128250002022-06-15 1:15PM EDT12,825.00224.00198.50203.300.00-1828.08%
NDX220916C128500002022-06-27 9:46AM EDT12,850.00330.70189.00194.300.00-11327.84%
NDX220916C128750002022-06-21 10:05AM EDT12,875.00218.25182.90188.500.00-21427.78%
NDX220916C129000002022-06-23 9:44AM EDT12,900.00201.00176.60181.800.00-11127.66%
NDX220916C129250002022-06-15 10:46AM EDT12,925.00194.40171.70176.400.00-101727.62%
NDX220916C129500002022-06-28 3:02PM EDT12,950.00190.80166.20171.300.00-1227.58%
NDX220916C129750002022-06-28 3:02PM EDT12,975.00184.90160.60165.700.00-1527.50%
NDX220916C130000002022-06-29 12:33PM EDT13,000.00150.90154.10158.50-28.80-16.03%1245327.31%
NDX220916C130250002022-06-22 9:51AM EDT13,025.00164.17149.10153.300.00-1627.24%
NDX220916C130500002022-06-28 11:08AM EDT13,050.00218.12145.30149.800.00-21127.28%
NDX220916C130750002022-06-22 10:26AM EDT13,075.00191.80140.90145.400.00-1427.25%
NDX220916C131000002022-06-29 10:57AM EDT13,100.00144.10135.20139.70-91.20-38.76%18427.13%
NDX220916C131250002022-06-28 9:30AM EDT13,125.00224.96131.50136.000.00-1627.13%
NDX220916C131500002022-06-22 3:12PM EDT13,150.00135.85126.50130.80-23.85-14.93%11027.02%
NDX220916C131750002022-05-23 11:20AM EDT13,175.00299.40157.50162.300.00-1429.46%
NDX220916C132000002022-06-28 11:54AM EDT13,200.00150.00118.40122.600.00-19326.94%
NDX220916C132250002022-06-10 2:49PM EDT13,225.00239.90114.40118.500.00-1326.89%
NDX220916C132500002022-06-29 10:22AM EDT13,250.00109.00110.70114.50-40.50-27.09%46626.83%
NDX220916C132750002022-06-28 9:30AM EDT13,275.00187.53105.70109.400.00-1826.68%
NDX220916C133000002022-06-28 12:41PM EDT13,300.00132.30103.00107.100.00-2110926.75%
NDX220916C133250002022-06-10 9:46AM EDT13,325.00245.9099.50103.300.00-11026.69%
NDX220916C133500002022-06-28 10:28AM EDT13,350.00159.8295.5098.700.00-1726.55%
NDX220916C133750002022-05-13 10:19AM EDT13,375.00418.80182.00190.800.00-344133.46%
NDX220916C134000002022-06-28 9:45AM EDT13,400.00173.8389.7093.500.00-16126.59%
NDX220916C134250002022-06-27 9:51AM EDT13,425.00164.6585.7090.100.00-2526.53%
NDX220916C134500002022-06-28 11:05AM EDT13,450.00130.5783.4086.700.00-4726.46%
NDX220916C134750002022-06-27 9:53AM EDT13,475.00159.1579.9083.200.00-41426.38%
NDX220916C135000002022-06-29 10:31AM EDT13,500.0082.0077.0080.30-10.00-10.87%223026.34%
NDX220916C135250002022-06-28 11:05AM EDT13,525.00117.9474.9078.600.00-83026.40%
NDX220916C135500002022-06-28 11:05AM EDT13,550.00113.7572.3075.500.00-21126.33%
NDX220916C135750002022-06-15 10:00AM EDT13,575.0088.0569.3072.400.00-1826.25%
NDX220916C136000002022-06-28 11:39AM EDT13,600.0093.0067.3070.700.00-517826.30%
NDX220916C136250002022-06-28 11:04AM EDT13,625.00102.6465.0067.500.00-2726.19%
NDX220916C136500002022-06-24 10:12AM EDT13,650.00133.8862.2065.200.00-442426.17%
NDX220916C136750002022-06-24 10:02AM EDT13,675.00126.2561.2064.500.00-1426.31%
NDX220916C137000002022-06-29 10:15AM EDT13,700.0062.5058.2061.50-21.80-25.86%11626.20%
NDX220916C137250002022-05-24 9:33AM EDT13,725.00156.000.000.000.00-1106.25%
NDX220916C137500002022-06-28 10:20AM EDT13,750.0093.2554.1057.100.00-81726.13%
NDX220916C137750002022-06-28 11:08AM EDT13,775.0084.3052.2055.600.00-4326.16%
NDX220916C138000002022-06-27 10:09AM EDT13,800.00101.5050.0053.000.00-193026.06%
NDX220916C138250002022-06-24 3:41PM EDT13,825.00101.4148.3051.200.00-131626.04%
NDX220916C138500002022-06-27 10:10AM EDT13,850.0095.6047.4050.600.00-2726.17%
NDX220916C138750002022-06-27 10:09AM EDT13,875.0092.1044.9047.800.00-2126.02%
NDX220916C139000002022-06-29 9:32AM EDT13,900.0042.8743.5046.70-36.83-46.21%22226.08%
NDX220916C139250002022-06-28 11:05AM EDT13,925.0068.7541.4044.600.00-86126.00%
NDX220916C139500002022-06-27 10:55AM EDT13,950.0086.0640.5043.400.00-21426.03%
NDX220916C139750002022-06-28 11:09AM EDT13,975.0063.7339.0042.100.00-42926.04%
NDX220916C140000002022-06-28 11:05AM EDT14,000.0061.9937.8040.800.00-1827126.05%
NDX220916C140250002022-06-28 11:05AM EDT14,025.0059.7236.3039.400.00-44826.04%
NDX220916C140500002022-06-27 3:04PM EDT14,050.0064.4635.1037.700.00-49325.98%
NDX220916C140750002022-06-22 10:37AM EDT14,075.0056.0533.7036.400.00-61725.97%
NDX220916C141000002022-06-28 11:04AM EDT14,100.0053.7532.6035.500.00-47226.02%
NDX220916C141250002022-05-17 10:47AM EDT14,125.00195.3029.2032.900.00-211325.79%
NDX220916C141500002022-06-09 11:58AM EDT14,150.00168.9030.4033.300.00-2326.04%
NDX220916C141750002022-06-08 3:28PM EDT14,175.00177.3529.2032.000.00-4326.01%
NDX220916C142000002022-06-24 10:23AM EDT14,200.0063.5028.1031.000.00-811026.02%
NDX220916C142250002022-06-27 2:01PM EDT14,225.0052.6127.1030.000.00-4926.02%
NDX220916C142500002022-06-24 10:24AM EDT14,250.0059.4726.0028.800.00-241925.99%
NDX220916C142750002022-06-27 10:10AM EDT14,275.0053.9925.3028.200.00-45226.06%
NDX220916C143000002022-06-27 2:19PM EDT14,300.0048.0024.4027.200.00-64126.05%
NDX220916C143250002022-06-27 10:24AM EDT14,325.0049.1323.6026.300.00-443326.05%
NDX220916C143500002022-06-27 10:53AM EDT14,350.0049.8123.0025.600.00-81326.09%
NDX220916C143750002022-06-27 10:55AM EDT14,375.0048.4522.0024.600.00-42526.06%
NDX220916C144000002022-06-27 10:56AM EDT14,400.0047.4820.9023.700.00-43826.05%
NDX220916C144250002022-06-24 10:08AM EDT14,425.0048.0820.4022.900.00-623726.05%
NDX220916C144500002022-06-24 10:11AM EDT14,450.0046.7119.8022.300.00-42426.09%
NDX220916C144750002022-06-24 10:08AM EDT14,475.0045.1619.1021.700.00-164226.12%
NDX220916C145000002022-06-28 9:31AM EDT14,500.0037.0018.2020.800.00-114126.09%
NDX220916C145250002022-03-08 1:41PM EDT14,525.00692.001,043.201,055.600.00-2291.85%
NDX220916C145500002022-03-14 12:14AM EDT14,550.00683.200.000.000.00--06.25%
NDX220916C146000002022-06-17 9:56AM EDT14,600.0018.2016.1018.500.00-3926.20%
NDX220916C146250002022-05-09 11:26AM EDT14,625.00145.3593.9098.200.00-2137.45%
NDX220916C146500002022-06-24 9:30AM EDT14,650.0024.6014.9017.300.00-1126.21%
NDX220916C146750002022-05-09 11:25AM EDT14,675.00140.1588.5092.400.00-6437.26%
NDX220916C147000002022-06-28 10:51AM EDT14,700.0024.1214.0016.300.00-18926.26%
NDX220916C147250002022-05-04 10:34AM EDT14,725.00223.8690.4094.200.00-222337.83%
NDX220916C147500002022-06-02 11:55AM EDT14,750.00107.4013.1015.400.00-13226.32%
NDX220916C147750002022-05-06 10:18AM EDT14,775.00194.2885.2088.600.00-2737.62%
NDX220916C148000002022-06-28 3:56PM EDT14,800.0014.6012.2014.400.00-16226.34%
NDX220916C148250002022-05-04 1:23PM EDT14,825.00239.1580.0083.100.00--237.41%
NDX220916C148500002022-06-28 3:56PM EDT14,850.0013.6911.4013.600.00-1326.40%
NDX220916C148750002022-06-28 10:51AM EDT14,875.0018.2811.1013.200.00-1826.42%
NDX220916C149000002022-06-14 3:44PM EDT14,900.0014.4210.6012.800.00-22826.44%
NDX220916C149250002022-05-04 9:50AM EDT14,925.00211.5569.7073.200.00-2637.01%
NDX220916C149500002022-05-04 1:17PM EDT14,950.00208.4068.2071.000.00-2436.93%
NDX220916C149750002022-06-08 1:51PM EDT14,975.0062.009.6011.700.00-4726.51%
NDX220916C150000002022-06-24 10:42AM EDT15,000.0019.509.3011.400.00-252226.55%
NDX220916C150250002022-05-04 1:17PM EDT15,025.00191.4561.9064.600.00-2136.67%
NDX220916C150500002022-06-14 11:04AM EDT15,050.0011.908.6010.800.00-1726.62%
NDX220916C151000002022-05-20 11:35AM EDT15,100.0029.159.3011.500.00-25027.16%
NDX220916C151250002022-05-31 9:46AM EDT15,125.0070.707.909.900.00-5726.70%
NDX220916C151500002022-05-24 9:35AM EDT15,150.0030.300.000.000.00-4712.50%
NDX220916C151750002022-05-20 10:35AM EDT15,175.0029.158.5010.700.00-12927.29%
NDX220916C152000002022-06-14 1:28PM EDT15,200.0010.457.009.100.00-3526.80%
NDX220916C152250002022-05-04 1:20PM EDT15,225.00155.2047.7050.100.00-2236.04%
NDX220916C152500002022-06-24 10:23AM EDT15,250.0015.196.708.600.00-42726.85%
NDX220916C152750002022-06-24 10:24AM EDT15,275.0014.906.408.400.00-2226.90%
NDX220916C153000002022-06-24 10:24AM EDT15,300.0014.436.308.200.00-121726.95%
NDX220916C153250002022-06-27 10:10AM EDT15,325.0013.076.108.000.00-2626.99%
NDX220916C153500002022-06-27 10:09AM EDT15,350.0012.625.807.800.00-2627.03%
NDX220916C153750002022-06-27 10:24AM EDT15,375.0011.805.707.500.00-222027.02%
NDX220916C154000002022-06-28 11:05AM EDT15,400.009.705.507.300.00-42827.05%
NDX220916C154250002022-06-27 10:55AM EDT15,425.0011.855.307.200.00-21527.13%
NDX220916C154500002022-06-28 11:09AM EDT15,450.009.105.007.000.00-22327.16%
NDX220916C154750002022-06-28 11:05AM EDT15,475.008.905.006.800.00-82127.18%
NDX220916C155000002022-06-28 11:08AM EDT15,500.008.604.806.700.00-410127.26%
NDX220916C155250002022-06-24 10:08AM EDT15,525.0011.434.606.500.00-81827.28%
NDX220916C155500002022-06-22 10:29AM EDT15,550.009.454.406.300.00-52027.30%
NDX220916C155750002022-06-28 11:04AM EDT15,575.007.654.306.200.00-2127.37%
NDX220916C156000002022-04-07 2:03PM EDT15,600.00493.6562.9068.500.00-2341.11%
NDX220916C156500002022-04-06 1:42PM EDT15,650.00498.4559.5065.000.00--140.97%
NDX220916C157000002022-05-16 1:04PM EDT15,700.0033.104.107.500.00-16428.70%
NDX220916C157250002022-05-04 10:09AM EDT15,725.0080.0025.3027.300.00--135.07%
NDX220916C157500002022-04-26 10:57AM EDT15,750.00106.3023.7026.500.00-1635.04%
NDX220916C157750002022-04-05 9:42AM EDT15,775.00638.90100.60106.000.00--346.72%
NDX220916C158000002022-06-13 12:10PM EDT15,800.006.203.204.900.00-31627.67%
NDX220916C158250002022-03-01 11:00AM EDT15,825.00422.00621.70630.100.00--183.08%
NDX220916C158500002022-04-19 3:41PM EDT15,850.00246.9814.7017.000.00--133.13%
NDX220916C158750002022-04-26 12:28PM EDT15,875.0098.6020.6023.400.00-1035.02%
NDX220916C159000002022-06-07 10:16AM EDT15,900.0018.802.854.500.00-41927.87%
NDX220916C159250002022-05-23 9:47AM EDT15,925.0016.804.907.000.00--129.57%
NDX220916C159500002022-06-24 1:08PM EDT15,950.005.852.654.300.00-21127.95%
NDX220916C159750002022-04-07 9:52AM EDT15,975.00363.2341.6046.400.00-47440.23%
NDX220916C160000002022-06-13 10:54AM EDT16,000.004.152.504.100.00-226928.03%
NDX220916C160250002022-04-04 3:45PM EDT16,025.00541.5088.1091.900.00-1946.83%
NDX220916C160750002022-05-23 9:30AM EDT16,075.0012.004.106.100.00-1229.79%
NDX220916C161000002022-03-21 12:29PM EDT16,100.00297.60155.40161.100.00-257854.15%
NDX220916C161750002022-06-24 1:35PM EDT16,175.004.572.003.600.00-1128.42%
NDX220916C162000002022-06-27 3:04PM EDT16,200.004.401.903.500.00-2728.44%
NDX220916C162250002022-03-03 11:17AM EDT16,225.00295.80364.30376.100.00-1271.13%
NDX220916C162500002022-04-04 11:02AM EDT16,250.00434.9040.2044.800.00--141.60%
NDX220916C162750002022-04-22 1:50PM EDT16,275.0080.859.0011.200.00-2233.32%
NDX220916C163000002022-05-16 9:31AM EDT16,300.0023.000.000.000.00-31512.50%
NDX220916C163250002021-10-26 10:19AM EDT16,325.00949.801,277.101,317.000.00--1121.96%
NDX220916C163500002022-03-29 10:54AM EDT16,350.00442.2045.5048.500.00-31842.83%
NDX220916C163750002022-05-19 9:49AM EDT16,375.0011.022.103.700.00-382129.42%
NDX220916C164000002022-06-21 2:05PM EDT16,400.003.481.452.950.00-35628.79%
NDX220916C164250002022-05-19 9:39AM EDT16,425.0011.521.953.600.00-1429.55%
NDX220916C164500002021-11-10 7:59AM EDT16,450.00712.501,286.401,314.000.00-34123.25%
NDX220916C165000002022-06-27 1:33PM EDT16,500.004.201.252.750.00-5029729.01%
NDX220916C165500002022-03-22 11:15AM EDT16,550.00246.5095.90100.200.00--3050.96%
NDX220916C165750002022-03-29 10:54AM EDT16,575.00366.0036.0038.900.00--342.38%
NDX220916C166000002022-05-27 9:30AM EDT16,600.0010.902.254.400.00-111631.03%
NDX220916C166500002022-05-27 9:36AM EDT16,650.0010.902.104.300.00-3831.17%
NDX220916C166750002022-05-27 11:50AM EDT16,675.0012.102.054.200.00-3431.20%
NDX220916C167000002022-04-07 3:57PM EDT16,700.00184.1519.4023.100.00-41639.44%
NDX220916C167500002022-04-26 10:57AM EDT16,750.0035.157.3010.000.00-1235.12%
NDX220916C167750002022-05-11 9:30AM EDT16,775.0012.900.000.000.00-1012.50%
NDX220916C168000002022-06-16 3:02PM EDT16,800.001.850.802.200.00-142129.60%
NDX220916C168500002022-05-03 11:03AM EDT16,850.0027.406.408.300.00--134.73%
NDX220916C168750002021-12-22 11:24AM EDT16,875.00905.20296.70314.000.00--171.54%
NDX220916C169000002021-12-21 11:40AM EDT16,900.00731.41291.30308.800.00-14271.33%
NDX220916C169750002022-01-04 4:33PM EDT16,975.00901.70276.40291.600.00-8970.67%
NDX220916C170000002022-06-24 2:12PM EDT17,000.002.350.551.950.00-1312130.05%
NDX220916C170250002022-01-19 1:22PM EDT17,025.00468.20122.40132.700.00-202057.28%
NDX220916C170500002021-12-02 11:41AM EDT17,050.00848.70891.00918.900.00--1108.53%
NDX220916C171000002022-04-12 9:47AM EDT17,100.0079.107.5011.200.00-5537.34%
NDX220916C171500002022-03-31 2:44PM EDT17,150.00193.2018.2022.400.00--241.56%
NDX220916C172000002022-04-22 9:50AM EDT17,200.0035.423.905.700.00-21334.70%
NDX220916C172500002022-06-01 12:48PM EDT17,250.005.300.351.500.00-2330.27%
NDX220916C173000002022-06-07 9:53AM EDT17,300.003.750.301.450.00-5930.37%
NDX220916C174000002022-03-17 1:31PM EDT17,400.0065.4035.2038.100.00-1346.70%
NDX220916C174250002021-11-10 7:59AM EDT17,425.00400.00806.10829.200.00-11106.87%
NDX220916C174750002022-01-31 2:57PM EDT17,475.00192.5097.90104.000.00-10010056.95%
NDX220916C175000002022-06-22 11:31AM EDT17,500.001.250.151.250.00-26930.71%
NDX220916C175750002021-11-10 7:59AM EDT17,575.00387.80743.90766.500.00--1104.60%
NDX220916C176000002022-05-04 3:54PM EDT17,600.0017.802.503.700.00-1334.68%
NDX220916C176500002022-04-06 3:00PM EDT17,650.0075.007.9010.700.00--139.63%
NDX220916C177000002021-11-10 7:59AM EDT17,700.00515.42694.40716.900.00--5102.76%
NDX220916C177250002021-11-10 7:59AM EDT17,725.00333.00684.80707.200.00-15102.40%
NDX220916C177500002021-11-10 7:59AM EDT17,750.00381.30675.30697.600.00--2102.04%
NDX220916C178000002022-04-28 9:50AM EDT17,800.0011.154.005.800.00-1537.35%
NDX220916C178250002021-11-10 7:59AM EDT17,825.00400.00647.40669.500.00--1100.98%
NDX220916C178500002021-11-10 7:59AM EDT17,850.00343.00638.20660.300.00--2100.62%
NDX220916C178750002021-11-10 7:59AM EDT17,875.00359.00629.20651.200.00--1100.28%
NDX220916C179000002022-04-05 10:05AM EDT17,900.0084.108.2010.800.00-10640.79%
NDX220916C179500002021-11-10 7:59AM EDT17,950.00219.80602.60624.400.00-1899.24%
NDX220916C179750002022-06-13 2:55PM EDT17,975.000.930.001.300.00-1732.60%
NDX220916C180000002022-06-13 2:55PM EDT18,000.000.880.001.300.00-32632.69%
NDX220916C180500002022-06-24 12:42PM EDT18,050.000.800.001.300.00-3632.87%
NDX220916C181000002022-06-02 2:26PM EDT18,100.003.170.001.300.00-24133.06%
NDX220916C181500002022-03-29 11:05AM EDT18,150.0078.205.8010.700.00--241.84%
NDX220916C182000002022-03-30 1:41PM EDT18,200.0078.746.509.800.00-2641.58%
NDX220916C182250002022-04-04 3:45PM EDT18,225.0064.907.9010.200.00--341.90%
NDX220916C182750002022-03-24 9:30AM EDT18,275.0042.108.5011.700.00--142.87%
NDX220916C183000002022-05-16 11:18AM EDT18,300.003.970.002.350.00-32035.75%
NDX220916C183250002022-04-29 9:30AM EDT18,325.006.702.604.200.00-1238.09%
NDX220916C183500002022-04-29 9:30AM EDT18,350.006.602.554.200.00-1138.19%
NDX220916C184000002022-06-23 10:25AM EDT18,400.000.910.001.250.00-13334.02%
NDX220916C184250002022-04-27 9:30AM EDT18,425.006.100.000.000.00--212.50%
NDX220916C184750002022-05-12 1:38PM EDT18,475.003.850.004.900.00-4439.35%
NDX220916C185000002022-06-06 12:25PM EDT18,500.001.540.001.150.00-110634.11%
NDX220916C185250002022-06-22 9:54AM EDT18,525.002.020.001.200.00-2534.33%
NDX220916C185500002022-06-21 11:56AM EDT18,550.000.920.001.200.00--134.42%
NDX220916C185750002022-05-16 12:01AM EDT18,575.003.320.004.700.00--1239.55%
NDX220916C186000002022-06-27 4:06PM EDT18,600.000.900.001.150.00-17434.46%
NDX220916C186250002021-12-13 1:02AM EDT18,625.00416.80209.40223.100.00--075.70%
NDX220916C186500002021-12-08 3:57PM EDT18,650.00417.60192.00210.200.00-2274.45%
NDX220916C187000002022-06-28 12:46PM EDT18,700.000.700.001.150.00-14734.81%
NDX220916C187500002022-06-09 10:23AM EDT18,750.001.330.001.200.00-1935.11%
NDX220916C188000002022-06-08 1:17PM EDT18,800.000.930.001.150.00-11435.15%
NDX220916C188750002022-05-16 12:01AM EDT18,875.004.320.054.200.00--140.21%
NDX220916C189000002022-06-22 9:40AM EDT18,900.000.540.001.100.00-15135.36%
NDX220916C190000002022-06-03 3:47PM EDT19,000.001.420.001.100.00-17235.69%
NDX220916C190500002022-03-25 2:03PM EDT19,050.0024.363.906.600.00-1143.00%
NDX220916C191000002022-06-09 1:13PM EDT19,100.000.590.001.100.00-11636.04%
NDX220916C191250002022-03-03 10:30AM EDT19,125.0025.4019.7023.200.00--150.46%
NDX220916C191750002022-04-26 9:45AM EDT19,175.003.880.752.350.00--138.94%
NDX220916C192000002022-03-28 3:30PM EDT19,200.0023.000.0013.000.00-1447.39%
NDX220916C193000002022-06-10 11:11AM EDT19,300.001.190.001.100.00-1536.70%
NDX220916C193250002022-03-23 9:58AM EDT19,325.0015.701.857.300.00--144.58%
NDX220916C193500002022-06-27 2:01PM EDT19,350.000.550.001.100.00--136.87%
NDX220916C193750002022-03-23 10:09AM EDT19,375.0014.903.505.500.00--443.34%
NDX220916C194000002022-04-22 11:47AM EDT19,400.004.200.451.750.00-11038.62%
NDX220916C194250002022-03-23 10:11AM EDT19,425.0013.913.305.400.00--143.44%
NDX220916C194500002022-06-14 12:52PM EDT19,450.000.450.001.100.00-21537.20%
NDX220916C194750002022-03-24 9:30AM EDT19,475.0012.402.655.200.00--343.44%
NDX220916C195000002022-06-14 11:58AM EDT19,500.000.450.001.050.00-11837.21%
NDX220916C196000002022-06-02 2:26PM EDT19,600.001.070.001.100.00-66637.69%
NDX220916C197000002021-12-13 1:02AM EDT19,700.00208.5590.50100.200.00--568.09%
NDX220916C198000002022-05-17 11:50AM EDT19,800.001.220.001.500.00-26139.41%
NDX220916C199000002022-06-23 10:25AM EDT19,900.000.440.001.050.00-343038.50%
NDX220916C200000002022-06-21 10:05AM EDT20,000.000.450.001.050.00-324638.82%
NDX220916C201000002022-06-27 4:06PM EDT20,100.000.450.001.000.00-322038.97%
NDX220916C202000002022-06-21 11:10AM EDT20,200.000.530.001.000.00-617039.29%
NDX220916C203000002022-06-09 10:23AM EDT20,300.000.510.001.000.00-33139.60%
NDX220916C204000002022-06-24 9:44AM EDT20,400.000.200.001.000.00-67439.91%
NDX220916C205000002022-06-29 11:12AM EDT20,500.000.150.001.00-0.15-50.00%134940.22%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220916P070000002022-06-29 11:22AM EDT7,000.0021.6620.0022.90+4.22+24.20%3339554.85%
NDX220916P071000002022-06-29 10:55AM EDT7,100.0021.9021.3024.30+0.31+1.44%1210654.02%
NDX220916P072000002022-06-29 10:49AM EDT7,200.0023.3123.2026.00-20.85-47.21%61253.34%
NDX220916P073000002022-06-29 11:03AM EDT7,300.0025.7425.0027.80-21.03-44.96%61752.62%
NDX220916P074000002022-06-21 3:14PM EDT7,400.0035.3326.7029.800.00-42351.87%
NDX220916P075000002022-06-29 11:22AM EDT7,500.0031.0428.7032.00+6.58+26.90%211651.18%
NDX220916P076000002022-06-29 10:55AM EDT7,600.0031.4031.1034.40-1.08-3.33%81250.53%
NDX220916P077000002022-06-29 10:49AM EDT7,700.0033.4133.6037.00-20.57-38.11%4350.32%
NDX220916P078000002022-05-31 1:14PM EDT7,800.0039.2036.7040.200.00-1649.75%
NDX220916P079000002022-05-13 9:43AM EDT7,900.0080.8046.3051.600.00-11650.35%
NDX220916P080000002022-06-29 10:17AM EDT8,000.0045.6142.6046.00-8.11-15.10%1022248.35%
NDX220916P081000002022-06-28 3:05PM EDT8,100.0047.2146.5050.100.00-1247.83%
NDX220916P082000002022-06-13 3:15PM EDT8,200.00106.4049.8053.600.00-12547.14%
NDX220916P083000002022-06-29 10:17AM EDT8,300.0057.3754.7058.00-9.97-14.81%58246.58%
NDX220916P084000002021-11-10 8:00AM EDT8,400.00132.1877.0089.500.00-161650.09%
NDX220916P085000002022-06-22 10:10AM EDT8,500.0080.3863.4067.400.00-11345.39%
NDX220916P085500002022-05-20 12:26PM EDT8,550.00142.30106.00111.300.00-4450.39%
NDX220916P086000002022-06-01 1:38PM EDT8,600.0071.5069.0072.500.00--2244.78%
NDX220916P087000002022-06-28 9:39AM EDT8,700.0052.0573.8077.500.00-1944.11%
NDX220916P088000002022-06-28 9:42AM EDT8,800.0057.2782.0085.900.00-26143.85%
NDX220916P089000002022-06-23 9:44AM EDT8,900.00105.0087.4091.400.00-1643.14%
NDX220916P089250002022-05-31 9:38AM EDT8,925.0093.4390.7094.200.00-12743.13%
NDX220916P089500002022-05-31 9:55AM EDT8,950.0094.9091.2095.200.00--2542.90%
NDX220916P089750002022-05-31 9:42AM EDT8,975.0097.6292.9096.900.00--142.75%
NDX220916P090000002022-06-28 12:08PM EDT9,000.0087.8094.9099.000.00-28742.64%
NDX220916P090750002022-05-25 4:08PM EDT9,075.00151.5077.5083.900.00--139.76%
NDX220916P091000002022-05-05 1:16PM EDT9,100.00128.9087.3090.600.00--240.23%
NDX220916P092000002022-05-18 1:26PM EDT9,200.00182.25170.20174.700.00-11147.32%
NDX220916P092500002022-06-09 3:49PM EDT9,250.00100.30115.90120.300.00--341.36%
NDX220916P093000002022-06-28 11:59AM EDT9,300.00109.40120.40124.700.00-1741.08%
NDX220916P093250002022-06-27 9:43AM EDT9,325.0099.15124.90129.000.00--141.13%
NDX220916P093500002022-06-27 9:44AM EDT9,350.00101.84126.10130.600.00--140.92%
NDX220916P094000002022-06-16 12:44PM EDT9,400.00246.20131.00135.300.00-24440.63%
NDX220916P094500002022-06-15 9:39AM EDT9,450.00201.00136.30140.600.00-1240.38%
NDX220916P095000002022-06-28 2:36PM EDT9,500.00140.30141.40145.600.00-39640.09%
NDX220916P096000002022-06-29 9:32AM EDT9,600.00161.03152.00156.00+56.01+53.33%1939.49%
NDX220916P096500002022-06-24 10:02AM EDT9,650.00131.35159.80164.400.00-1239.44%
NDX220916P096750002022-06-16 2:37PM EDT9,675.00318.70162.80167.400.00--239.31%
NDX220916P097000002022-06-16 2:37PM EDT9,700.00324.00166.60171.300.00-21939.24%
NDX220916P097250002022-06-16 2:37PM EDT9,725.00329.50168.50173.300.00--239.02%
NDX220916P097500002022-06-16 2:37PM EDT9,750.00335.10174.80179.200.00--139.10%
NDX220916P097750002022-06-16 2:37PM EDT9,775.00340.70175.40180.200.00--138.79%
NDX220916P098000002022-06-16 2:37PM EDT9,800.00346.40182.00186.100.00-25338.86%
NDX220916P098250002022-06-16 2:37PM EDT9,825.00352.20181.00185.000.00--338.38%
NDX220916P098500002022-06-16 2:37PM EDT9,850.00186.34186.70191.30-171.76-47.96%1238.47%
NDX220916P098750002022-06-16 2:37PM EDT9,875.00364.00189.70194.700.00--338.33%
NDX220916P099000002022-06-14 9:39AM EDT9,900.00329.90191.80196.000.00-22338.04%
NDX220916P099250002022-06-14 9:39AM EDT9,925.00335.30200.10205.100.00-2438.31%
NDX220916P099500002022-06-16 11:09AM EDT9,950.00358.19201.80207.100.00-1438.05%
NDX220916P099750002022-06-28 11:52AM EDT9,975.00182.70205.70210.400.00-1337.89%
NDX220916P100000002022-06-28 2:36PM EDT10,000.00208.69209.60214.40+2.39+1.16%120737.77%
NDX220916P100250002022-06-16 2:37PM EDT10,025.00401.50213.80218.900.00--137.69%
NDX220916P100500002022-06-17 11:46AM EDT10,050.00338.00218.30223.900.00-1237.63%
NDX220916P100750002022-06-14 9:38AM EDT10,075.00366.80221.30226.900.00--137.43%
NDX220916P101000002022-06-28 11:51AM EDT10,100.00201.70226.70231.800.00-41637.35%
NDX220916P101250002022-06-28 9:30AM EDT10,125.00168.30230.30235.700.00-1237.21%
NDX220916P101500002022-06-23 2:29PM EDT10,150.00257.45235.40240.800.00-2237.14%
NDX220916P101750002022-06-16 2:37PM EDT10,175.00442.30239.20244.700.00-1836.98%
NDX220916P102000002022-06-29 11:43AM EDT10,200.00241.53241.00245.80-31.22-11.45%12436.64%
NDX220916P102250002022-06-17 9:39AM EDT10,225.00388.90244.90254.100.00-1336.76%
NDX220916P102500002022-06-23 9:52AM EDT10,250.00299.45253.90259.100.00-21136.66%
NDX220916P102750002022-06-28 2:14PM EDT10,275.00245.40257.30263.600.00-2036.52%
NDX220916P103000002022-06-28 11:50AM EDT10,300.00233.65262.80268.800.00-12636.42%
NDX220916P103250002022-06-28 11:46AM EDT10,325.00237.50267.50273.300.00-1236.28%
NDX220916P103500002022-06-27 12:06PM EDT10,350.00202.00273.00278.900.00-2436.20%
NDX220916P103750002022-06-15 11:50AM EDT10,375.00364.00277.10283.400.00-1436.04%
NDX220916P104000002022-06-29 12:15PM EDT10,400.00288.65282.60288.80+63.97+28.47%11235.94%
NDX220916P104250002022-06-15 11:50AM EDT10,425.00376.60288.60294.900.00-21135.87%
NDX220916P104500002022-06-28 11:49AM EDT10,450.00260.88293.30299.400.00-17835.70%
NDX220916P104750002022-06-15 11:50AM EDT10,475.00389.50295.30305.100.00-1235.60%
NDX220916P105000002022-06-29 12:15PM EDT10,500.00310.46301.00306.60+62.21+25.06%12735.24%
NDX220916P105250002022-06-28 11:58AM EDT10,525.00280.20312.80319.400.00-4635.54%
NDX220916P105500002022-06-27 9:44AM EDT10,550.00250.06315.90321.600.00-4835.22%
NDX220916P105750002022-06-17 12:37PM EDT10,575.00470.60317.80327.800.00-2335.13%
NDX220916P106000002022-06-21 3:23PM EDT10,600.00340.57326.90332.80-26.33-7.18%1334.96%
NDX220916P106250002022-06-28 2:17PM EDT10,625.00318.70333.80340.200.00-1334.92%
NDX220916P106500002022-06-17 9:39AM EDT10,650.00513.20339.90346.200.00-1034.80%
NDX220916P106750002022-06-16 2:36PM EDT10,675.00601.60345.20352.000.00--134.66%
NDX220916P107000002022-06-28 2:20PM EDT10,700.00341.90352.10358.500.00-17034.55%
NDX220916P107250002022-06-15 11:50AM EDT10,725.00459.80359.80366.600.00-2434.53%
NDX220916P107500002022-06-28 2:20PM EDT10,750.00354.40364.90371.400.00-3634.32%
NDX220916P107750002022-06-16 2:36PM EDT10,775.00638.90371.80378.200.00--134.22%
NDX220916P108000002022-06-27 4:05PM EDT10,800.00283.65381.80388.900.00-13034.31%
NDX220916P108250002022-05-27 3:01PM EDT10,825.00291.70292.70302.300.00-3329.21%
NDX220916P108500002022-06-28 11:26AM EDT10,850.00330.50391.20397.600.00-1833.81%
NDX220916P108750002022-06-22 10:17AM EDT10,875.00441.55399.00405.700.00-1533.75%
NDX220916P109000002022-06-28 11:30AM EDT10,900.00350.85405.50413.000.00-52233.65%
NDX220916P109250002022-05-20 12:22PM EDT10,925.00586.05574.30582.900.00-6341.76%
NDX220916P109500002022-06-28 11:26AM EDT10,950.00355.07420.30427.600.00-1333.42%
NDX220916P109750002022-06-14 9:38AM EDT10,975.00631.40427.30434.400.00-2733.27%
NDX220916P110000002022-06-28 2:16PM EDT11,000.00417.60435.10442.400.00-78733.17%
NDX220916P110250002022-06-02 9:48AM EDT11,025.00336.80443.70450.600.00-11233.08%
NDX220916P110500002022-06-22 10:17AM EDT11,050.00495.98451.40458.400.00-1532.96%
NDX220916P110750002022-06-27 12:32PM EDT11,075.00355.70453.50462.700.00-112232.67%
NDX220916P111000002022-06-28 9:30AM EDT11,100.00348.99465.80472.800.00-15432.66%
NDX220916P111250002022-01-31 10:30AM EDT11,125.00332.30309.40316.800.00-41024.40%
NDX220916P111500002022-06-22 10:17AM EDT11,150.00529.86483.50490.400.00-119632.48%
NDX220916P111750002022-06-28 2:20PM EDT11,175.00474.80490.80498.700.00-11232.36%
NDX220916P112000002022-06-28 2:20PM EDT11,200.00514.71501.90509.60+31.81+6.59%22232.36%
NDX220916P112250002022-06-28 2:20PM EDT11,225.00491.20501.90509.200.00-1331.81%
NDX220916P112500002022-06-28 11:18AM EDT11,250.00421.11516.10523.400.00-360531.95%
NDX220916P112750002022-06-17 10:31AM EDT11,275.00741.50524.00532.100.00-1931.83%
NDX220916P113000002022-06-28 2:20PM EDT11,300.00516.70528.30537.900.00-38131.56%
NDX220916P113250002022-06-28 2:20PM EDT11,325.00525.40536.50544.200.00-21131.31%
NDX220916P113500002022-06-28 2:20PM EDT11,350.00534.30546.10553.400.00-61131.19%
NDX220916P113750002022-06-27 9:43AM EDT11,375.00447.56559.80569.700.00-21231.40%
NDX220916P114000002022-06-29 11:43AM EDT11,400.00560.27569.90577.50+62.78+12.62%15631.20%
NDX220916P114250002022-06-29 9:42AM EDT11,425.00597.40580.10588.50-258.92-30.24%7631.14%
NDX220916P114500002022-06-27 1:53PM EDT11,450.00456.77587.30596.000.00-11330.92%
NDX220916P114750002022-05-31 9:55AM EDT11,475.00462.34597.10605.600.00-503230.79%
NDX220916P115000002022-06-29 10:32AM EDT11,500.00595.00612.20620.90+3.42+0.58%6231430.91%
NDX220916P115250002022-06-15 12:23PM EDT11,525.00739.30619.20627.700.00-252830.64%
NDX220916P115500002022-06-24 10:09AM EDT11,550.00506.88629.40637.900.00-11330.51%
NDX220916P115750002022-05-24 10:54AM EDT11,575.00833.65639.50652.600.00-1530.59%
NDX220916P116000002022-06-29 12:56PM EDT11,600.00665.00649.90658.10+164.71+32.92%13830.23%
NDX220916P116250002022-06-28 12:15PM EDT11,625.00611.30660.00668.500.00-21830.10%
NDX220916P116500002022-06-28 9:46AM EDT11,650.00492.01671.90680.400.00-42830.02%
NDX220916P116750002022-06-10 9:51AM EDT11,675.00648.00680.40688.900.00-102329.79%
NDX220916P117000002022-06-23 10:40AM EDT11,700.00698.59692.30701.700.00-45129.74%
NDX220916P117250002022-06-24 2:02PM EDT11,725.00576.10704.20714.400.00-143529.69%
NDX220916P117500002022-06-29 12:24PM EDT11,750.00735.07709.30719.30+23.37+3.28%810129.26%
NDX220916P117750002022-06-28 11:54AM EDT11,775.00665.00717.80728.000.00-2829.01%
NDX220916P118000002022-06-27 12:26PM EDT11,800.00758.85736.50746.70+181.47+31.43%110829.20%
NDX220916P118250002022-06-02 9:48AM EDT11,825.00537.10748.90762.000.00-11129.24%
NDX220916P118500002022-06-06 3:37PM EDT11,850.00527.65762.00772.800.00-2929.06%
NDX220916P118750002022-06-02 9:48AM EDT11,875.00552.50771.30784.600.00-2228.92%
NDX220916P119000002022-06-27 9:45AM EDT11,900.00633.43786.10794.400.00-25128.68%
NDX220916P119250002022-06-17 12:00PM EDT11,925.001,101.00800.70815.000.00-161228.93%
NDX220916P119500002022-06-28 1:14PM EDT11,950.00763.85810.20818.200.00-21728.36%
NDX220916P119750002022-06-17 10:37AM EDT11,975.001,198.63812.70826.200.00-21228.01%
NDX220916P120000002022-06-29 12:33PM EDT12,000.00865.51828.20837.10+56.41+6.97%224027.79%
NDX220916P120250002022-06-28 11:39AM EDT12,025.00756.00845.70861.100.00-1428.18%
NDX220916P120500002022-06-24 10:44AM EDT12,050.00719.60853.70869.300.00-133827.81%
NDX220916P120750002022-06-02 9:48AM EDT12,075.00617.00871.50887.300.00-1427.90%
NDX220916P121000002022-06-28 11:16AM EDT12,100.00741.22885.80896.200.00-166627.55%
NDX220916P121250002022-06-02 9:48AM EDT12,125.00634.20890.90905.800.00-11327.22%
NDX220916P121500002022-06-28 11:00AM EDT12,150.00761.10908.20918.700.00-82727.04%
NDX220916P121750002022-06-07 10:50AM EDT12,175.00581.60929.40945.000.00-41327.50%
NDX220916P122000002022-06-23 2:45PM EDT12,200.00981.20943.50959.300.00-261327.38%
NDX220916P122250002022-06-07 11:05AM EDT12,225.00612.50957.90973.800.00-14927.25%
NDX220916P122500002022-06-29 12:24PM EDT12,250.00997.86969.80987.00+49.62+5.23%1410227.06%
NDX220916P122750002022-06-02 9:49AM EDT12,275.00683.60983.10999.900.00-31726.83%
NDX220916P123000002022-06-28 1:20PM EDT12,300.00950.00993.101,008.100.00-93826.36%
NDX220916P123250002022-05-17 2:57PM EDT12,325.00773.821,341.801,462.600.00-364847.39%
NDX220916P123500002022-06-07 9:38AM EDT12,350.00718.251,032.001,048.900.00-24326.63%
NDX220916P123750002022-06-27 10:34AM EDT12,375.00824.501,054.101,071.700.00-11526.88%
NDX220916P124000002022-06-24 12:39PM EDT12,400.00887.391,069.001,086.800.00-124826.73%
NDX220916P124250002022-06-10 9:40AM EDT12,425.00963.451,082.901,101.000.00-15411426.52%
NDX220916P124500002022-06-06 12:20PM EDT12,450.00727.501,092.701,109.700.00-54726.01%
NDX220916P124750002022-06-06 12:20PM EDT12,475.00737.501,106.401,124.900.00-12625.82%
NDX220916P125000002022-06-29 12:33PM EDT12,500.001,164.001,125.901,143.40+60.64+5.50%83,04025.81%
NDX220916P125250002022-06-27 10:34AM EDT12,525.00903.801,147.701,166.500.00-12126.04%
NDX220916P125500002022-06-06 3:37PM EDT12,550.00779.661,149.001,166.900.00-42725.01%
NDX220916P125750002022-06-07 10:17AM EDT12,575.00802.001,183.101,202.100.00-51425.90%
NDX220916P126000002022-06-24 9:50AM EDT12,600.001,034.001,198.801,218.200.00-18525.72%
NDX220916P126250002022-06-24 9:50AM EDT12,625.001,049.001,205.701,225.200.00-15325.01%
NDX220916P126500002022-06-09 2:12PM EDT12,650.00816.721,227.901,246.800.00-47125.12%
NDX220916P126750002022-06-01 10:15AM EDT12,675.00803.801,243.301,261.900.00-34524.85%
NDX220916P127000002022-06-28 11:16AM EDT12,700.001,074.311,261.001,280.300.00-145124.75%
NDX220916P127250002022-04-27 10:20AM EDT12,725.00876.66822.90832.400.00-24130.00%
NDX220916P127500002022-06-28 10:57AM EDT12,750.001,094.991,290.001,309.300.00-42024.05%
NDX220916P127750002022-05-17 3:46PM EDT12,775.00963.891,654.201,827.900.00-82450.27%
NDX220916P128000002022-06-08 1:34PM EDT12,800.00843.001,335.501,355.500.00-123524.38%
NDX220916P128250002022-05-17 11:52AM EDT12,825.001,018.821,694.101,868.200.00-41050.51%
NDX220916P128500002022-06-07 4:03PM EDT12,850.00829.441,372.901,394.000.00-10824.19%
NDX220916P128750002022-05-17 1:08PM EDT12,875.001,037.001,734.601,908.600.00-2250.75%
NDX220916P129000002022-06-16 10:31AM EDT12,900.001,817.791,407.601,428.200.00-12423.66%
NDX220916P129250002022-04-28 2:26PM EDT12,925.00746.00912.80922.800.00-250.00%
NDX220916P129500002022-06-16 10:31AM EDT12,950.001,858.911,445.001,501.400.00-11525.79%
NDX220916P129750002022-06-21 1:43PM EDT12,975.001,545.731,467.501,488.600.00-3723.40%
NDX220916P130000002022-06-28 10:20AM EDT13,000.001,217.421,473.501,494.300.00-812022.17%
NDX220916P130250002022-06-16 10:26AM EDT13,025.001,918.451,506.701,528.100.00-12323.11%
NDX220916P130500002022-06-16 10:13AM EDT13,050.001,942.601,527.401,549.800.00-1623.10%
NDX220916P130750002022-06-16 10:26AM EDT13,075.001,960.451,541.801,563.700.00-11322.44%
NDX220916P131000002022-06-16 10:13AM EDT13,100.001,984.851,563.501,586.700.00-16222.52%
NDX220916P131250002022-05-17 2:57PM EDT13,125.001,136.861,939.502,118.100.00-16752.15%
NDX220916P131500002022-06-24 2:02PM EDT13,150.001,357.301,615.201,637.700.00-113223.08%
NDX220916P131750002022-06-16 10:09AM EDT13,175.002,053.901,635.801,658.500.00-11222.95%
NDX220916P132000002022-06-08 1:36PM EDT13,200.001,051.551,656.501,679.200.00-215322.80%
NDX220916P132250002022-06-16 10:09AM EDT13,225.002,097.901,670.201,693.500.00-1522.02%
NDX220916P132500002022-06-07 3:07PM EDT13,250.001,028.871,688.001,710.500.00-43121.43%
NDX220916P132750002022-06-14 11:34AM EDT13,275.002,035.781,698.101,720.400.00-11819.93%
NDX220916P133000002022-06-06 2:50PM EDT13,300.001,140.981,717.101,739.000.00-25119.30%
NDX220916P133250002022-06-14 11:34AM EDT13,325.002,078.481,739.101,761.400.00-1819.13%
NDX220916P133500002022-06-03 11:01AM EDT13,350.001,192.101,771.001,795.400.00-21320.55%
NDX220916P133750002022-04-25 1:45PM EDT13,375.00985.421,645.101,685.600.00-28150.00%
NDX220916P134000002022-06-16 10:17AM EDT13,400.002,236.761,823.701,847.600.00-111921.23%
NDX220916P134250002022-04-19 3:48PM EDT13,425.00659.421,695.601,753.900.00-850.00%
NDX220916P134500002022-06-16 10:17AM EDT13,450.002,281.731,867.901,892.200.00-18220.93%
NDX220916P134750002022-05-12 4:04PM EDT13,475.001,786.081,735.401,793.300.00-24240.00%
NDX220916P135000002022-06-13 12:43PM EDT13,500.002,087.301,906.501,930.500.00-1518519.55%
NDX220916P135250002022-05-18 10:30AM EDT13,525.001,533.272,337.902,534.700.00-6652.99%
NDX220916P135500002022-05-12 4:04PM EDT13,550.001,840.131,795.001,828.600.00-24260.00%
NDX220916P135750002022-04-19 3:46PM EDT13,575.00706.481,829.901,866.000.00-40220.00%
NDX220916P136000002022-06-02 3:16PM EDT13,600.001,158.512,000.202,024.800.00-23219.21%
NDX220916P136250002022-04-22 9:58AM EDT13,625.00926.951,912.801,961.200.00-420.00%
NDX220916P136500002022-05-13 3:07PM EDT13,650.001,594.621,874.201,910.500.00-140.00%
NDX220916P136750002022-05-17 1:08PM EDT13,675.001,497.302,429.002,608.300.00-4351.13%
NDX220916P137000002022-06-14 11:29AM EDT13,700.002,429.152,079.402,124.300.00-1919.81%
NDX220916P137250002022-06-14 1:01PM EDT13,725.002,409.272,093.702,117.300.00-4230.00%
NDX220916P137500002022-06-14 11:29AM EDT13,750.002,474.792,139.002,164.200.00-1717.31%
NDX220916P137750002022-06-14 11:26AM EDT13,775.002,475.202,139.402,163.100.00-1130.00%
NDX220916P138000002022-06-17 9:41AM EDT13,800.002,541.002,176.802,201.000.00-1430.00%
NDX220916P138250002022-06-14 1:01PM EDT13,825.002,500.352,184.002,207.900.00-5210.00%
NDX220916P138500002022-06-14 11:15AM EDT13,850.002,590.632,208.502,232.400.00-2130.00%
NDX220916P138750002022-04-12 11:20AM EDT13,875.00884.952,088.702,135.500.00-840.00%
NDX220916P139000002022-06-21 2:07PM EDT13,900.002,359.532,269.902,295.400.00-9240.00%
NDX220916P139250002022-06-27 9:36AM EDT13,925.001,922.452,288.802,315.200.00-1690.00%
NDX220916P139500002022-06-21 2:19PM EDT13,950.002,404.902,324.302,349.600.00-27360.00%
NDX220916P139750002022-06-27 9:36AM EDT13,975.001,966.412,335.502,362.100.00-11220.00%
NDX220916P140000002022-06-27 9:36AM EDT14,000.001,987.852,359.402,384.200.00-1820.00%
NDX220916P140250002022-05-03 12:43PM EDT14,025.001,414.431,397.601,431.100.00-8510.00%
NDX220916P140500002022-06-27 9:36AM EDT14,050.002,032.802,410.602,436.300.00-1200.00%
NDX220916P140750002022-04-18 12:03AM EDT14,075.00968.881,688.301,733.800.00--60.00%
NDX220916P141000002022-06-21 11:24AM EDT14,100.002,483.002,442.602,466.900.00-7270.00%
NDX220916P141250002022-04-07 11:07AM EDT14,125.00883.941,723.401,778.100.00-4100.00%
NDX220916P141500002022-06-14 10:11AM EDT14,150.002,825.102,486.602,511.400.00-190.00%
NDX220916P141750002022-04-13 10:29AM EDT14,175.001,026.701,961.402,004.000.00-4120.00%
NDX220916P142000002022-05-11 2:45PM EDT14,200.002,187.352,342.702,390.400.00-1400.00%
NDX220916P142250002022-05-03 12:44PM EDT14,225.001,526.661,539.501,573.200.00-250.00%
NDX220916P142500002022-04-22 12:35PM EDT14,250.001,292.822,448.002,491.900.00-2230.00%
NDX220916P142750002022-04-07 11:30AM EDT14,275.00960.781,822.601,871.700.00-8110.00%
NDX220916P143000002022-06-13 11:20AM EDT14,300.002,919.612,633.102,657.800.00-9200.00%
NDX220916P143250002022-04-07 11:34AM EDT14,325.00992.301,867.401,918.500.00--40.00%
NDX220916P143500002022-04-07 11:35AM EDT14,350.00997.481,886.801,936.200.00-450.00%
NDX220916P143750002022-05-17 11:52AM EDT14,375.002,021.603,127.303,229.400.00-21656.32%
NDX220916P144000002022-06-14 1:28PM EDT14,400.002,998.602,744.102,769.300.00-130.00%
NDX220916P144250002022-04-22 9:58AM EDT14,425.001,298.052,607.702,651.900.00-2100.00%
NDX220916P144500002022-04-12 1:18PM EDT14,450.001,145.602,569.102,615.300.00-290.00%
NDX220916P144750002022-06-28 10:34AM EDT14,475.002,520.802,814.102,856.500.00-180.00%
NDX220916P145000002022-06-28 10:34AM EDT14,500.002,544.602,838.302,860.600.00-11390.00%
NDX220916P145250002022-06-13 2:14PM EDT14,525.003,125.422,870.302,896.400.00-160.00%
NDX220916P145500002022-03-31 12:26PM EDT14,550.00838.551,871.801,930.300.00-20110.00%
NDX220916P145750002022-04-12 12:51PM EDT14,575.001,191.632,679.602,719.400.00-2290.00%
NDX220916P146000002022-04-12 12:19PM EDT14,600.001,192.302,701.902,741.000.00-2240.00%
NDX220916P146250002022-04-20 12:38PM EDT14,625.001,182.962,800.002,837.500.00-230.00%
NDX220916P146500002022-04-20 12:38PM EDT14,650.001,189.272,808.602,861.000.00-260.00%
NDX220916P146750002022-06-28 10:22AM EDT14,675.002,675.633,011.603,037.900.00-330.00%
NDX220916P147000002022-06-28 10:22AM EDT14,700.002,697.393,032.103,058.500.00-3630.00%
NDX220916P147250002022-04-12 11:19AM EDT14,725.001,258.682,814.402,854.900.00-4180.00%
NDX220916P147500002022-06-14 9:46AM EDT14,750.003,430.793,081.503,105.700.00-260.00%
NDX220916P147750002022-04-18 12:37PM EDT14,775.001,435.152,887.402,912.200.00-160.00%
NDX220916P148000002022-06-14 10:06AM EDT14,800.003,405.453,130.403,156.200.00-4530.00%
NDX220916P148500002022-06-14 10:06AM EDT14,850.003,454.153,178.203,204.100.00-240.00%
NDX220916P148750002022-05-12 11:44AM EDT14,875.002,920.852,849.802,925.400.00-1120.00%
NDX220916P149000002022-05-27 10:42AM EDT14,900.002,375.002,766.502,817.200.00-1250.00%
NDX220916P149250002022-06-14 9:49AM EDT14,925.003,593.253,255.203,281.000.00-170.00%
NDX220916P149500002022-05-31 10:26AM EDT14,950.002,420.003,287.903,314.700.00-260.00%
NDX220916P149750002022-06-14 9:49AM EDT14,975.003,642.103,289.003,314.200.00-190.00%
NDX220916P150000002022-05-16 10:01AM EDT15,000.002,809.113,361.703,404.300.00-41920.00%
NDX220916P150250002022-05-23 9:58AM EDT15,025.003,154.143,348.103,370.500.00-120.00%
NDX220916P150500002022-05-23 9:58AM EDT15,050.003,177.883,373.303,393.200.00-230.00%
NDX220916P150750002022-05-19 10:10AM EDT15,075.003,149.473,737.703,789.600.00-303155.66%
NDX220916P151000002022-05-19 10:10AM EDT15,100.003,173.233,762.303,814.200.00-305355.84%
NDX220916P151250002022-04-07 11:34AM EDT15,125.001,356.922,497.402,556.600.00-430.00%
NDX220916P151500002022-04-07 11:35AM EDT15,150.001,363.872,526.802,579.300.00-2160.00%
NDX220916P151750002022-04-06 2:18PM EDT15,175.001,384.152,541.102,600.300.00-130.00%
NDX220916P152000002022-06-21 12:57PM EDT15,200.003,568.963,523.803,544.500.00-3170.00%
NDX220916P152250002022-04-04 3:02PM EDT15,225.001,006.811,868.301,918.000.00-2150.00%
NDX220916P152500002022-06-21 12:57PM EDT15,250.003,618.353,573.003,594.800.00-3120.00%
NDX220916P152750002022-05-19 3:59PM EDT15,275.003,368.603,934.603,994.200.00-1257.42%
NDX220916P153000002022-05-19 3:59PM EDT15,300.003,392.803,958.704,011.100.00--3057.32%
NDX220916P153250002022-03-28 12:00PM EDT15,325.001,289.702,284.702,304.600.00--20.00%
NDX220916P153500002022-05-19 2:27PM EDT15,350.003,401.754,006.404,060.400.00-73057.63%
NDX220916P153750002022-05-19 3:55PM EDT15,375.003,471.904,031.104,088.800.00--157.95%
NDX220916P154000002022-05-19 3:55PM EDT15,400.003,496.154,055.704,107.800.00--157.93%
NDX220916P154250002021-12-15 10:53AM EDT15,425.001,215.601,153.501,176.100.00--40.00%
NDX220916P154500002022-06-13 11:14AM EDT15,450.004,068.133,770.503,791.200.00-2120.00%
NDX220916P154750002022-04-05 10:30AM EDT15,475.001,196.912,566.202,602.500.00--20.00%
NDX220916P155000002022-04-25 9:47AM EDT15,500.002,360.663,536.603,573.000.00-1690.00%
NDX220916P155250002021-12-15 10:53AM EDT15,525.001,254.101,194.001,217.000.00--10.00%
NDX220916P155500002022-04-18 12:03AM EDT15,550.001,904.712,961.502,998.800.00--10.00%
NDX220916P155750002022-06-21 2:19PM EDT15,575.003,976.843,895.603,921.600.00-1730.00%
NDX220916P156000002022-06-21 2:19PM EDT15,600.004,001.563,929.103,955.600.00-17290.00%
NDX220916P156750002021-12-15 10:53AM EDT15,675.001,312.801,257.101,281.000.00--30.00%
NDX220916P157000002021-12-21 1:53PM EDT15,700.001,275.501,910.001,949.300.00--20.00%
NDX220916P157250002022-04-06 12:31PM EDT15,725.001,673.303,060.303,120.400.00--10.00%
NDX220916P157500002022-04-04 11:02AM EDT15,750.001,279.942,815.502,843.400.00-2210.00%
NDX220916P157750002022-06-21 1:58PM EDT15,775.004,158.924,094.104,121.100.00-600.00%
NDX220916P158000002022-06-21 1:58PM EDT15,800.004,183.724,082.004,152.400.00-610.00%
NDX220916P158500002022-06-21 1:48PM EDT15,850.004,224.714,152.804,178.300.00-200.00%
NDX220916P158750002022-06-21 1:48PM EDT15,875.004,249.544,101.704,279.000.00-200.00%
NDX220916P159000002022-06-15 11:25AM EDT15,900.004,372.004,181.104,251.600.00-360.00%
NDX220916P159250002022-05-16 12:02AM EDT15,925.004,141.404,004.204,049.700.00--30.00%
NDX220916P159750002021-11-10 7:59AM EDT15,975.001,559.801,218.901,253.100.00-48480.00%
NDX220916P160000002022-06-15 11:24AM EDT16,000.004,474.004,312.004,337.000.00-3290.00%
NDX220916P160750002022-06-21 1:39PM EDT16,075.004,439.984,384.104,411.400.00-200.00%
NDX220916P161000002022-06-21 1:39PM EDT16,100.004,464.814,398.104,423.300.00-2100.00%
NDX220916P162000002022-06-15 11:18AM EDT16,200.004,681.114,497.304,522.500.00--10.00%
NDX220916P163000002022-06-23 9:37AM EDT16,300.004,696.784,612.704,637.900.00-1450.00%
NDX220916P163500002022-06-23 9:37AM EDT16,350.004,746.424,670.804,697.700.00-1560.00%
NDX220916P163750002022-06-21 2:01PM EDT16,375.004,760.094,694.104,721.100.00-340.00%
NDX220916P164000002022-06-15 10:01AM EDT16,400.004,855.534,714.404,741.400.00-1420.00%
NDX220916P165000002022-01-10 11:48AM EDT16,500.001,983.441,937.101,958.400.00--10.00%
NDX220916P167000002021-11-23 10:58AM EDT16,700.001,514.201,475.501,500.200.00--10.00%
NDX220916P167750002022-01-18 1:07AM EDT16,775.001,794.652,381.502,408.100.00--10.00%
NDX220916P168000002022-01-18 1:07AM EDT16,800.001,809.652,400.902,427.500.00--10.00%
NDX220916P170000002022-02-18 10:47AM EDT17,000.002,991.252,586.502,760.700.00-80790.00%
NDX220916P175000002022-01-21 11:18AM EDT17,500.003,097.143,500.003,533.200.00-100430.00%
NDX220916P183000002021-11-10 7:59AM EDT18,300.003,077.002,449.902,489.700.00--10.00%
NDX220916P185000002021-11-10 7:59AM EDT18,500.004,935.002,592.302,632.200.00--10.00%