NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220916C07000000 | 2021-11-02 8:31AM EST | 7,000.00 | 8,867.70 | 8,681.90 | 8,720.20 | 0.00 | - | 2 | 27 | 123.09% |
| NDX220916C07100000 | 2021-11-10 6:59AM EST | 7,100.00 | 7,011.00 | 9,197.20 | 9,233.70 | 0.00 | - | 1 | 1 | 148.40% |
| NDX220916C07200000 | 2021-11-10 6:59AM EST | 7,200.00 | 7,624.20 | 9,099.90 | 9,135.90 | 0.00 | - | 1 | 2 | 146.33% |
| NDX220916C07500000 | 2021-11-10 6:59AM EST | 7,500.00 | 7,487.00 | 8,808.60 | 8,845.10 | 0.00 | - | 10 | 26 | 140.39% |
| NDX220916C07600000 | 2021-10-22 10:48AM EST | 7,600.00 | 7,706.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX220916C07700000 | 2021-11-10 6:59AM EST | 7,700.00 | 6,997.00 | 8,614.90 | 8,651.40 | 0.00 | - | 1 | 1 | 136.61% |
| NDX220916C07800000 | 2021-11-10 6:59AM EST | 7,800.00 | 6,560.00 | 8,518.20 | 8,555.20 | 0.00 | - | 2 | 2 | 134.78% |
| NDX220916C07900000 | 2021-11-10 6:59AM EST | 7,900.00 | 6,663.00 | 8,421.60 | 8,458.70 | 0.00 | - | 1 | 2 | 132.98% |
| NDX220916C08000000 | 2021-11-10 6:59AM EST | 8,000.00 | 5,784.00 | 8,325.10 | 8,362.40 | 0.00 | - | 1 | 1 | 131.21% |
| NDX220916C08100000 | 2021-11-10 6:59AM EST | 8,100.00 | 6,277.00 | 8,228.80 | 8,266.90 | 0.00 | - | 1 | 1 | 129.48% |
| NDX220916C08200000 | 2021-11-10 6:59AM EST | 8,200.00 | 6,371.00 | 8,132.50 | 8,170.80 | 0.00 | - | - | 1 | 127.76% |
| NDX220916C08400000 | 2021-11-10 6:59AM EST | 8,400.00 | 6,003.00 | 7,940.50 | 7,978.40 | 0.00 | - | 2 | 2 | 124.42% |
| NDX220916C08600000 | 2021-11-10 6:59AM EST | 8,600.00 | 6,149.00 | 7,748.90 | 7,787.60 | 0.00 | - | 1 | 1 | 121.20% |
| NDX220916C09000000 | 2021-11-10 6:59AM EST | 9,000.00 | 5,449.00 | 7,367.60 | 7,407.50 | 0.00 | - | 1 | 1 | 115.05% |
| NDX220916C09100000 | 2021-11-10 6:59AM EST | 9,100.00 | 5,377.00 | 7,272.70 | 7,312.30 | 0.00 | - | - | 1 | 113.56% |
| NDX220916C09200000 | 2021-11-10 6:59AM EST | 9,200.00 | 4,678.00 | 7,178.40 | 7,218.10 | 0.00 | - | - | 1 | 112.12% |
| NDX220916C09400000 | 2021-11-10 6:59AM EST | 9,400.00 | 5,265.00 | 6,989.60 | 7,029.30 | 0.00 | - | - | 2 | 109.27% |
| NDX220916C09500000 | 2021-11-10 6:59AM EST | 9,500.00 | 5,191.00 | 6,895.50 | 6,934.30 | 0.00 | - | 1 | 3 | 107.87% |
| NDX220916C09600000 | 2021-11-10 6:59AM EST | 9,600.00 | 5,235.00 | 6,801.20 | 6,840.70 | 0.00 | - | 1 | 3 | 106.50% |
| NDX220916C09700000 | 2021-11-10 6:59AM EST | 9,700.00 | 4,972.00 | 6,707.40 | 6,747.30 | 0.00 | - | 1 | 4 | 105.15% |
| NDX220916C09800000 | 2021-11-10 6:59AM EST | 9,800.00 | 4,650.43 | 6,613.70 | 6,653.20 | 0.00 | - | - | 3 | 103.80% |
| NDX220916C10800000 | 2021-11-10 6:59AM EST | 10,800.00 | 4,321.30 | 5,688.30 | 5,727.30 | 0.00 | - | - | 5 | 91.37% |
| NDX220916C10900000 | 2021-11-10 6:59AM EST | 10,900.00 | 4,235.92 | 5,597.10 | 5,636.20 | 0.00 | - | - | 5 | 90.22% |
| NDX220916C11125000 | 2021-12-28 3:04PM EST | 11,125.00 | 5,555.50 | 3,635.20 | 3,674.10 | 0.00 | - | - | 6 | 35.72% |
| NDX220916C11175000 | 2021-12-28 3:04PM EST | 11,175.00 | 5,509.95 | 3,593.40 | 3,632.30 | 0.00 | - | - | 6 | 35.60% |
| NDX220916C11700000 | 2021-11-10 6:59AM EST | 11,700.00 | 3,839.00 | 4,878.40 | 4,916.20 | 0.00 | - | 1 | 1 | 81.50% |
| NDX220916C11750000 | 2021-11-10 6:59AM EST | 11,750.00 | 3,757.15 | 4,834.10 | 4,872.50 | 0.00 | - | 1 | 1 | 80.99% |
| NDX220916C13050000 | 2021-11-10 6:59AM EST | 13,050.00 | 3,146.00 | 3,717.00 | 3,755.60 | 0.00 | - | - | 2 | 68.61% |
| NDX220916C13500000 | 2021-11-10 6:59AM EST | 13,500.00 | 2,225.30 | 3,348.10 | 3,387.00 | 0.00 | - | - | 5 | 64.74% |
| NDX220916C13550000 | 2021-11-10 6:59AM EST | 13,550.00 | 2,760.00 | 3,307.80 | 3,346.50 | 0.00 | - | - | 2 | 64.32% |
| NDX220916C13600000 | 2021-11-10 6:59AM EST | 13,600.00 | 2,723.00 | 3,267.60 | 3,306.70 | 0.00 | - | - | 1 | 63.91% |
| NDX220916C13650000 | 2021-11-10 6:59AM EST | 13,650.00 | 2,685.00 | 3,227.50 | 3,266.40 | 0.00 | - | - | 1 | 63.49% |
| NDX220916C13675000 | 2021-11-10 6:59AM EST | 13,675.00 | 2,666.00 | 3,207.60 | 3,246.60 | 0.00 | - | - | 1 | 63.29% |
| NDX220916C13900000 | 2021-11-10 6:59AM EST | 13,900.00 | 2,480.00 | 3,029.50 | 3,068.50 | 0.00 | - | 1 | 1 | 61.47% |
| NDX220916C14075000 | 2021-12-15 9:30AM EST | 14,075.00 | 2,592.50 | 2,224.40 | 2,260.00 | 0.00 | - | - | 1 | 45.48% |
| NDX220916C14200000 | 2021-12-15 9:30AM EST | 14,200.00 | 2,500.40 | 2,133.80 | 2,169.30 | 0.00 | - | - | 1 | 44.72% |
| NDX220916C14425000 | 2021-12-15 9:30AM EST | 14,425.00 | 2,337.40 | 1,974.30 | 2,009.50 | 0.00 | - | - | 2 | 43.38% |
| NDX220916C14450000 | 2021-11-10 6:59AM EST | 14,450.00 | 1,175.00 | 2,607.90 | 2,645.60 | 0.00 | - | 1 | 0 | 57.19% |
| NDX220916C14500000 | 2021-11-10 6:59AM EST | 14,500.00 | 1,624.10 | 2,570.60 | 2,608.10 | 0.00 | - | 40 | 40 | 56.81% |
| NDX220916C14700000 | 2021-11-10 6:59AM EST | 14,700.00 | 1,419.20 | 2,423.20 | 2,460.00 | 0.00 | - | - | 40 | 55.33% |
| NDX220916C14875000 | 2021-11-10 6:59AM EST | 14,875.00 | 1,879.00 | 2,296.80 | 2,333.00 | 0.00 | - | 1 | 1 | 54.06% |
| NDX220916C15000000 | 2021-11-01 9:07AM EST | 15,000.00 | 1,805.93 | 1,975.90 | 2,015.80 | 0.00 | - | 4 | 54 | 48.61% |
| NDX220916C15100000 | 2021-11-10 6:59AM EST | 15,100.00 | 1,447.40 | 2,138.10 | 2,172.40 | 0.00 | - | 20 | 50 | 52.45% |
| NDX220916C15125000 | 2021-11-10 6:59AM EST | 15,125.00 | 1,363.35 | 2,120.70 | 2,155.00 | 0.00 | - | 2 | 1 | 52.28% |
| NDX220916C15175000 | 2021-11-10 6:59AM EST | 15,175.00 | 1,436.40 | 2,086.10 | 2,119.90 | 0.00 | - | - | 9 | 51.93% |
| NDX220916C15200000 | 2021-11-05 11:46AM EST | 15,200.00 | 2,089.97 | 1,775.40 | 1,815.10 | 0.00 | - | 4 | 0 | 45.91% |
| NDX220916C15250000 | 2022-01-18 12:21AM EST | 15,250.00 | 1,285.00 | 840.60 | 874.50 | 0.00 | - | - | 21 | 25.99% |
| NDX220916C15300000 | 2022-01-21 1:42PM EST | 15,300.00 | 936.95 | 818.00 | 851.60 | +45.70 | +5.13% | 2 | 0 | 25.88% |
| NDX220916C15325000 | 2021-11-10 6:59AM EST | 15,325.00 | 1,563.00 | 1,983.60 | 2,016.80 | 0.00 | - | - | 1 | 50.90% |
| NDX220916C15350000 | 2021-11-10 6:59AM EST | 15,350.00 | 1,034.82 | 1,966.70 | 1,999.30 | 0.00 | - | 7 | 0 | 50.72% |
| NDX220916C15400000 | 2022-01-18 12:06AM EST | 15,400.00 | 1,203.89 | 774.30 | 806.90 | 0.00 | - | - | 1 | 25.66% |
| NDX220916C15500000 | 2022-01-10 10:11AM EST | 15,500.00 | 1,149.30 | 731.50 | 763.50 | 0.00 | - | 1 | 38 | 25.43% |
| NDX220916C15525000 | 2021-11-10 6:59AM EST | 15,525.00 | 1,433.70 | 1,850.10 | 1,881.90 | 0.00 | - | - | 6 | 49.89% |
| NDX220916C15550000 | 2021-11-10 6:59AM EST | 15,550.00 | 1,393.28 | 1,833.70 | 1,864.90 | 0.00 | - | - | 7 | 49.71% |
| NDX220916C15600000 | 2021-11-10 6:59AM EST | 15,600.00 | 1,267.60 | 1,801.00 | 1,833.30 | 0.00 | - | 1 | 2 | 49.41% |
| NDX220916C15700000 | 2021-10-28 2:21PM EST | 15,700.00 | 1,332.15 | 1,632.20 | 1,672.10 | 0.00 | - | 40 | 41 | 46.67% |
| NDX220916C15900000 | 2021-11-10 6:59AM EST | 15,900.00 | 1,224.70 | 1,610.50 | 1,640.50 | 0.00 | - | 6 | 10 | 47.44% |
| NDX220916C15950000 | 2021-11-10 6:59AM EST | 15,950.00 | 1,015.90 | 1,579.60 | 1,609.30 | 0.00 | - | 9 | 10 | 47.11% |
| NDX220916C15975000 | 2021-11-10 6:59AM EST | 15,975.00 | 1,203.70 | 1,564.30 | 1,594.30 | 0.00 | - | 48 | 48 | 46.97% |
| NDX220916C16000000 | 2022-01-21 11:51AM EST | 16,000.00 | 648.30 | 539.10 | 568.40 | -405.60 | -38.49% | 128 | 182 | 24.37% |
| NDX220916C16025000 | 2021-11-10 6:59AM EST | 16,025.00 | 761.55 | 1,533.80 | 1,563.60 | 0.00 | - | - | 2 | 46.65% |
| NDX220916C16100000 | 2021-11-11 3:42PM EST | 16,100.00 | 1,300.10 | 1,488.70 | 1,517.50 | 0.00 | - | 30 | 85 | 46.17% |
| NDX220916C16200000 | 2021-11-10 6:59AM EST | 16,200.00 | 1,024.98 | 1,429.50 | 1,457.80 | 0.00 | - | 5 | 7 | 45.55% |
| NDX220916C16225000 | 2021-10-26 9:19AM EST | 16,225.00 | 998.70 | 1,330.10 | 1,369.40 | 0.00 | - | - | 1 | 43.80% |
| NDX220916C16300000 | 2021-11-10 6:59AM EST | 16,300.00 | 871.50 | 1,371.50 | 1,399.40 | 0.00 | - | - | 10 | 44.95% |
| NDX220916C16325000 | 2021-10-26 9:19AM EST | 16,325.00 | 949.80 | 1,277.10 | 1,317.00 | 0.00 | - | - | 1 | 43.31% |
| NDX220916C16350000 | 2021-11-29 3:18PM EST | 16,350.00 | 1,439.60 | 1,375.60 | 1,400.10 | 0.00 | - | 11 | 17 | 45.29% |
| NDX220916C16375000 | 2021-11-10 6:59AM EST | 16,375.00 | 945.32 | 1,328.50 | 1,356.30 | 0.00 | - | 1 | 1 | 44.50% |
| NDX220916C16400000 | 2021-10-18 1:40PM EST | 16,400.00 | 719.30 | 1,456.80 | 1,489.90 | 0.00 | - | 5 | 26 | 47.58% |
| NDX220916C16425000 | 2021-11-10 6:59AM EST | 16,425.00 | 399.00 | 1,300.30 | 1,328.00 | 0.00 | - | 1 | 2 | 44.21% |
| NDX220916C16450000 | 2021-11-10 6:59AM EST | 16,450.00 | 712.50 | 1,286.40 | 1,314.00 | 0.00 | - | 3 | 4 | 44.06% |
| NDX220916C16500000 | 2022-01-14 10:19AM EST | 16,500.00 | 788.50 | 389.50 | 406.90 | 0.00 | - | 200 | 233 | 23.33% |
| NDX220916C16600000 | 2021-11-10 6:59AM EST | 16,600.00 | 887.62 | 1,204.30 | 1,231.40 | 0.00 | - | 10 | 10 | 43.19% |
| NDX220916C16700000 | 2021-11-10 6:59AM EST | 16,700.00 | 406.86 | 1,151.20 | 1,177.30 | 0.00 | - | - | 10 | 42.61% |
| NDX220916C16750000 | 2021-11-22 10:41AM EST | 16,750.00 | 1,368.90 | 1,012.30 | 1,040.10 | 0.00 | - | - | 1 | 39.84% |
| NDX220916C16775000 | 2021-11-10 6:59AM EST | 16,775.00 | 421.00 | 1,112.10 | 1,138.20 | 0.00 | - | 1 | 1 | 42.20% |
| NDX220916C16800000 | 2021-12-20 11:38AM EST | 16,800.00 | 776.05 | 512.00 | 536.20 | 0.00 | - | 2 | 7 | 28.28% |
| NDX220916C16875000 | 2021-12-22 10:24AM EST | 16,875.00 | 905.20 | 296.70 | 314.00 | 0.00 | - | - | 1 | 22.76% |
| NDX220916C16900000 | 2021-12-21 10:40AM EST | 16,900.00 | 731.41 | 291.30 | 308.80 | 0.00 | - | 1 | 42 | 22.73% |
| NDX220916C16975000 | 2022-01-04 3:33PM EST | 16,975.00 | 901.70 | 275.40 | 292.90 | 0.00 | - | 8 | 9 | 22.63% |
| NDX220916C17000000 | 2022-01-21 10:36AM EST | 17,000.00 | 335.07 | 270.40 | 287.80 | -112.08 | -25.07% | 21 | 111 | 22.60% |
| NDX220916C17025000 | 2022-01-19 12:22PM EST | 17,025.00 | 468.20 | 265.30 | 282.80 | 0.00 | - | 20 | 20 | 22.57% |
| NDX220916C17050000 | 2021-12-02 10:41AM EST | 17,050.00 | 848.70 | 891.00 | 918.90 | 0.00 | - | - | 1 | 38.83% |
| NDX220916C17100000 | 2021-11-10 6:59AM EST | 17,100.00 | 689.61 | 951.70 | 976.60 | 0.00 | - | 5 | 4 | 40.45% |
| NDX220916C17200000 | 2021-11-10 6:59AM EST | 17,200.00 | 302.36 | 905.30 | 929.70 | 0.00 | - | - | 10 | 39.93% |
| NDX220916C17250000 | 2021-11-10 6:59AM EST | 17,250.00 | 302.06 | 882.60 | 906.80 | 0.00 | - | 2 | 3 | 39.67% |
| NDX220916C17300000 | 2021-11-17 3:36PM EST | 17,300.00 | 862.80 | 654.70 | 694.30 | 0.00 | - | 1 | 2 | 34.88% |
| NDX220916C17400000 | 2021-11-17 3:36PM EST | 17,400.00 | 820.60 | 618.30 | 657.90 | 0.00 | - | - | 2 | 34.51% |
| NDX220916C17425000 | 2021-11-10 6:59AM EST | 17,425.00 | 400.00 | 806.10 | 829.20 | 0.00 | - | 1 | 1 | 38.80% |
| NDX220916C17475000 | 2021-11-10 6:59AM EST | 17,475.00 | 421.00 | 785.00 | 807.90 | 0.00 | - | 1 | 100 | 38.55% |
| NDX220916C17500000 | 2022-01-21 11:49AM EST | 17,500.00 | 219.90 | 184.20 | 200.10 | -270.85 | -55.19% | 208 | 208 | 22.04% |
| NDX220916C17575000 | 2021-11-10 6:59AM EST | 17,575.00 | 387.80 | 743.90 | 766.50 | 0.00 | - | - | 1 | 38.08% |
| NDX220916C17600000 | 2022-01-10 10:48AM EST | 17,600.00 | 331.00 | 170.00 | 185.90 | 0.00 | - | 1 | 3 | 21.95% |
| NDX220916C17700000 | 2021-11-10 6:59AM EST | 17,700.00 | 515.42 | 694.40 | 716.90 | 0.00 | - | - | 5 | 37.50% |
| NDX220916C17725000 | 2021-11-10 6:59AM EST | 17,725.00 | 333.00 | 684.80 | 707.20 | 0.00 | - | 1 | 5 | 37.39% |
| NDX220916C17750000 | 2021-11-10 6:59AM EST | 17,750.00 | 381.30 | 675.30 | 697.60 | 0.00 | - | - | 2 | 37.28% |
| NDX220916C17800000 | 2021-12-10 11:14AM EST | 17,800.00 | 616.20 | 354.00 | 374.60 | 0.00 | - | 1 | 4 | 28.91% |
| NDX220916C17825000 | 2021-11-10 6:59AM EST | 17,825.00 | 400.00 | 647.40 | 669.50 | 0.00 | - | - | 1 | 36.95% |
| NDX220916C17850000 | 2021-11-10 6:59AM EST | 17,850.00 | 343.00 | 638.20 | 660.30 | 0.00 | - | - | 2 | 36.84% |
| NDX220916C17875000 | 2021-11-10 6:59AM EST | 17,875.00 | 359.00 | 629.20 | 651.20 | 0.00 | - | - | 1 | 36.73% |
| NDX220916C17900000 | 2021-11-10 6:59AM EST | 17,900.00 | 457.92 | 620.20 | 642.20 | 0.00 | - | 10 | 5 | 36.62% |
| NDX220916C17950000 | 2021-11-10 6:59AM EST | 17,950.00 | 219.80 | 602.60 | 624.40 | 0.00 | - | 1 | 8 | 36.41% |
| NDX220916C17975000 | 2021-11-10 6:59AM EST | 17,975.00 | 216.30 | 593.90 | 615.70 | 0.00 | - | 1 | 6 | 36.30% |
| NDX220916C18000000 | 2021-12-30 10:30AM EST | 18,000.00 | 625.00 | 138.10 | 153.70 | 0.00 | - | 1 | 0 | 22.31% |
| NDX220916C18100000 | 2021-11-03 8:30AM EST | 18,100.00 | 421.50 | 466.20 | 506.00 | 0.00 | - | 7 | 25 | 33.98% |
| NDX220916C18200000 | 2021-11-10 6:59AM EST | 18,200.00 | 348.00 | 519.90 | 540.90 | 0.00 | - | 1 | 4 | 35.39% |
| NDX220916C18300000 | 2021-11-10 6:59AM EST | 18,300.00 | 325.00 | 489.30 | 510.00 | 0.00 | - | 1 | 5 | 35.00% |
| NDX220916C18400000 | 2021-12-06 9:31AM EST | 18,400.00 | 397.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDX220916C18425000 | 2021-11-15 3:50PM EST | 18,425.00 | 421.00 | 444.10 | 465.10 | 0.00 | - | - | 1 | 34.30% |
| NDX220916C18500000 | 2021-10-29 12:11PM EST | 18,500.00 | 288.10 | 424.70 | 464.60 | 0.00 | - | 75 | 76 | 34.61% |
| NDX220916C18600000 | 2021-11-18 1:56PM EST | 18,600.00 | 454.24 | 299.20 | 316.70 | 0.00 | - | 7 | 9 | 30.55% |
| NDX220916C18625000 | 2021-12-13 12:02AM EST | 18,625.00 | 416.80 | 209.40 | 223.10 | 0.00 | - | - | 0 | 27.42% |
| NDX220916C18650000 | 2021-12-08 2:57PM EST | 18,650.00 | 417.60 | 192.00 | 210.20 | 0.00 | - | 2 | 2 | 27.03% |
| NDX220916C18700000 | 2021-12-08 2:57PM EST | 18,700.00 | 404.80 | 185.00 | 203.10 | 0.00 | - | 2 | 3 | 26.94% |
| NDX220916C18800000 | 2021-12-07 2:29PM EST | 18,800.00 | 383.48 | 202.60 | 217.80 | 0.00 | - | 9 | 9 | 27.88% |
| NDX220916C18900000 | 2021-11-10 6:59AM EST | 18,900.00 | 262.00 | 336.80 | 351.00 | 0.00 | - | 1 | 2 | 32.86% |
| NDX220916C19000000 | 2021-11-10 6:59AM EST | 19,000.00 | 214.00 | 315.20 | 329.70 | 0.00 | - | 1 | 2 | 32.57% |
| NDX220916C19100000 | 2021-11-10 6:59AM EST | 19,100.00 | 231.00 | 294.90 | 309.50 | 0.00 | - | 2 | 12 | 32.28% |
| NDX220916C19200000 | 2022-01-13 3:28PM EST | 19,200.00 | 114.30 | 49.30 | 59.10 | 0.00 | - | 1 | 4 | 21.43% |
| NDX220916C19300000 | 2021-12-20 1:26PM EST | 19,300.00 | 166.00 | 45.90 | 55.60 | 0.00 | - | 3 | 3 | 21.46% |
| NDX220916C19400000 | 2021-11-10 6:59AM EST | 19,400.00 | 189.00 | 240.40 | 255.60 | 0.00 | - | 1 | 2 | 31.51% |
| NDX220916C19500000 | 2021-11-04 11:41AM EST | 19,500.00 | 235.10 | 203.10 | 219.00 | 0.00 | - | 1 | 13 | 30.47% |
| NDX220916C19600000 | 2021-12-30 10:21AM EST | 19,600.00 | 222.73 | 36.40 | 45.80 | 0.00 | - | - | 1 | 21.53% |
| NDX220916C19700000 | 2021-12-13 12:02AM EST | 19,700.00 | 208.55 | 90.50 | 100.20 | 0.00 | - | - | 5 | 25.60% |
| NDX220916C19900000 | 2021-12-07 12:58PM EST | 19,900.00 | 193.26 | 89.00 | 99.80 | 0.00 | - | 3 | 3 | 26.19% |
| NDX220916C20000000 | 2021-12-13 12:02AM EST | 20,000.00 | 173.91 | 72.30 | 81.30 | 0.00 | - | - | 0 | 25.35% |
| NDX220916C20100000 | 2021-12-13 12:02AM EST | 20,100.00 | 169.40 | 66.80 | 76.40 | 0.00 | - | - | 1 | 25.31% |
| NDX220916C20500000 | 2022-01-20 3:08PM EST | 20,500.00 | 29.79 | 18.30 | 26.70 | 0.00 | - | 6 | 4 | 21.90% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220916P07000000 | 2022-01-20 2:31PM EST | 7,000.00 | 35.80 | 44.40 | 52.80 | 0.00 | - | 1 | 455 | 49.26% |
| NDX220916P07100000 | 2021-11-10 7:00AM EST | 7,100.00 | 55.64 | 40.90 | 48.10 | 0.00 | - | 2 | 6 | 47.61% |
| NDX220916P07200000 | 2021-11-10 7:00AM EST | 7,200.00 | 58.26 | 43.10 | 50.70 | 0.00 | - | 4 | 4 | 47.21% |
| NDX220916P07300000 | 2021-11-10 7:00AM EST | 7,300.00 | 63.55 | 45.30 | 53.20 | 0.00 | - | 7 | 4 | 46.78% |
| NDX220916P07400000 | 2021-11-10 7:00AM EST | 7,400.00 | 66.55 | 47.70 | 55.80 | 0.00 | - | 4 | 2 | 46.35% |
| NDX220916P07500000 | 2021-11-10 7:00AM EST | 7,500.00 | 69.75 | 50.10 | 58.60 | 0.00 | - | 6 | 4 | 45.94% |
| NDX220916P07600000 | 2021-11-10 7:00AM EST | 7,600.00 | 103.00 | 52.60 | 61.60 | 0.00 | - | 5 | 5 | 45.55% |
| NDX220916P07700000 | 2021-11-10 7:00AM EST | 7,700.00 | 62.45 | 55.30 | 64.50 | 0.00 | - | 2 | 2 | 45.13% |
| NDX220916P07800000 | 2021-11-10 7:00AM EST | 7,800.00 | 88.60 | 58.10 | 67.70 | 0.00 | - | 5 | 5 | 44.73% |
| NDX220916P07900000 | 2021-11-10 7:00AM EST | 7,900.00 | 94.17 | 60.80 | 71.10 | 0.00 | - | 15 | 15 | 44.35% |
| NDX220916P08000000 | 2021-12-20 12:07PM EST | 8,000.00 | 90.00 | 53.40 | 64.60 | 0.00 | - | 44 | 18 | 42.74% |
| NDX220916P08100000 | 2021-11-10 7:00AM EST | 8,100.00 | 103.00 | 66.90 | 78.10 | 0.00 | - | 1 | 1 | 43.57% |
| NDX220916P08200000 | 2022-01-04 11:06AM EST | 8,200.00 | 56.00 | 87.70 | 98.30 | 0.00 | - | 45 | 25 | 44.89% |
| NDX220916P08300000 | 2021-11-10 7:00AM EST | 8,300.00 | 112.26 | 73.40 | 85.40 | 0.00 | - | - | 10 | 42.77% |
| NDX220916P08400000 | 2021-11-10 7:00AM EST | 8,400.00 | 132.18 | 77.00 | 89.50 | 0.00 | - | 16 | 16 | 42.40% |
| NDX220916P08500000 | 2021-12-10 1:10PM EST | 8,500.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220916P08600000 | 2021-11-10 7:00AM EST | 8,600.00 | 124.28 | 84.20 | 98.00 | 0.00 | - | - | 20 | 41.65% |
| NDX220916P08700000 | 2021-11-10 7:00AM EST | 8,700.00 | 146.90 | 88.10 | 102.40 | 0.00 | - | 1 | 7 | 41.26% |
| NDX220916P08800000 | 2022-01-18 10:26AM EST | 8,800.00 | 80.00 | 119.50 | 131.50 | 0.00 | - | 44 | 59 | 42.90% |
| NDX220916P08900000 | 2021-11-10 7:00AM EST | 8,900.00 | 159.37 | 99.40 | 108.90 | 0.00 | - | - | 5 | 40.27% |
| NDX220916P09000000 | 2021-11-10 7:00AM EST | 9,000.00 | 146.64 | 103.80 | 113.50 | 0.00 | - | 5 | 61 | 39.87% |
| NDX220916P09200000 | 2021-11-10 7:00AM EST | 9,200.00 | 178.07 | 113.20 | 123.20 | 0.00 | - | 5 | 9 | 39.09% |
| NDX220916P09300000 | 2021-11-09 1:52PM EST | 9,300.00 | 108.80 | 118.10 | 128.30 | 0.00 | - | 1 | 5 | 38.70% |
| NDX220916P09400000 | 2022-01-18 10:12AM EST | 9,400.00 | 116.50 | 160.70 | 174.20 | 0.00 | - | 1 | 10 | 41.02% |
| NDX220916P09500000 | 2021-11-10 7:00AM EST | 9,500.00 | 181.01 | 128.40 | 139.00 | 0.00 | - | 5 | 27 | 37.92% |
| NDX220916P09600000 | 2021-11-10 7:00AM EST | 9,600.00 | 187.35 | 133.80 | 144.50 | 0.00 | - | 5 | 7 | 37.53% |
| NDX220916P09700000 | 2021-11-10 7:00AM EST | 9,700.00 | 179.72 | 139.30 | 150.20 | 0.00 | - | 5 | 15 | 37.14% |
| NDX220916P09800000 | 2021-12-27 1:17PM EST | 9,800.00 | 123.70 | 194.60 | 209.40 | 0.00 | - | 1 | 12 | 39.85% |
| NDX220916P09900000 | 2021-11-10 7:00AM EST | 9,900.00 | 268.00 | 150.90 | 162.20 | 0.00 | - | 2 | 9 | 36.35% |
| NDX220916P10000000 | 2022-01-03 4:06PM EST | 10,000.00 | 120.55 | 213.80 | 229.30 | 0.00 | - | 4 | 26 | 39.28% |
| NDX220916P10100000 | 2021-11-10 6:59AM EST | 10,100.00 | 272.55 | 163.10 | 174.90 | 0.00 | - | 1 | 11 | 35.57% |
| NDX220916P10200000 | 2021-11-10 6:59AM EST | 10,200.00 | 242.17 | 169.60 | 181.60 | 0.00 | - | 10 | 12 | 35.18% |
| NDX220916P10300000 | 2021-11-10 6:59AM EST | 10,300.00 | 305.00 | 176.20 | 188.50 | 0.00 | - | 1 | 9 | 34.79% |
| NDX220916P10400000 | 2021-11-10 6:59AM EST | 10,400.00 | 311.13 | 183.10 | 195.60 | 0.00 | - | - | 2 | 34.39% |
| NDX220916P10500000 | 2021-11-10 6:59AM EST | 10,500.00 | 342.90 | 190.20 | 202.90 | 0.00 | - | 5 | 6 | 34.00% |
| NDX220916P10700000 | 2021-11-10 6:59AM EST | 10,700.00 | 337.70 | 205.10 | 218.30 | 0.00 | - | 5 | 21 | 33.22% |
| NDX220916P10800000 | 2021-11-10 6:59AM EST | 10,800.00 | 350.92 | 212.80 | 226.30 | 0.00 | - | 5 | 5 | 32.83% |
| NDX220916P10900000 | 2021-11-10 6:59AM EST | 10,900.00 | 281.79 | 220.90 | 234.60 | 0.00 | - | - | 5 | 32.43% |
| NDX220916P11000000 | 2021-11-10 6:59AM EST | 11,000.00 | 350.19 | 229.30 | 243.20 | 0.00 | - | 2 | 15 | 32.04% |
| NDX220916P11025000 | 2021-11-10 6:59AM EST | 11,025.00 | 306.00 | 231.40 | 245.40 | 0.00 | - | 5 | 5 | 31.95% |
| NDX220916P11050000 | 2021-11-10 6:59AM EST | 11,050.00 | 375.80 | 233.50 | 247.60 | 0.00 | - | - | 1 | 31.85% |
| NDX220916P11075000 | 2021-12-28 3:04PM EST | 11,075.00 | 206.15 | 349.60 | 366.90 | 0.00 | - | 6 | 8 | 36.39% |
| NDX220916P11100000 | 2021-11-10 6:59AM EST | 11,100.00 | 335.47 | 237.90 | 252.10 | 0.00 | - | 2 | 8 | 31.65% |
| NDX220916P11125000 | 2021-12-28 3:04PM EST | 11,125.00 | 210.00 | 357.30 | 374.70 | 0.00 | - | - | 6 | 36.26% |
| NDX220916P11200000 | 2021-12-06 1:47PM EST | 11,200.00 | 332.30 | 243.40 | 258.50 | 0.00 | - | 1 | 2 | 31.15% |
| NDX220916P11225000 | 2021-11-10 6:59AM EST | 11,225.00 | 390.65 | 249.00 | 263.60 | 0.00 | - | - | 1 | 31.16% |
| NDX220916P11250000 | 2021-11-10 6:59AM EST | 11,250.00 | 355.00 | 251.30 | 265.90 | 0.00 | - | 1 | 5 | 31.06% |
| NDX220916P11300000 | 2021-11-15 10:54AM EST | 11,300.00 | 237.30 | 244.40 | 261.90 | 0.00 | - | 10 | 11 | 30.51% |
| NDX220916P11325000 | 2021-11-10 6:59AM EST | 11,325.00 | 365.00 | 258.30 | 273.10 | 0.00 | - | - | 1 | 30.77% |
| NDX220916P11375000 | 2021-11-10 6:59AM EST | 11,375.00 | 422.55 | 263.00 | 278.00 | 0.00 | - | - | 1 | 30.57% |
| NDX220916P11400000 | 2021-11-10 6:59AM EST | 11,400.00 | 351.00 | 265.40 | 280.50 | 0.00 | - | - | 10 | 30.48% |
| NDX220916P11775000 | 2021-11-10 6:59AM EST | 11,775.00 | 432.40 | 303.90 | 320.10 | 0.00 | - | - | 5 | 29.00% |
| NDX220916P11800000 | 2021-11-10 6:59AM EST | 11,800.00 | 434.60 | 306.60 | 323.00 | 0.00 | - | 5 | 5 | 28.90% |
| NDX220916P11900000 | 2021-11-10 6:59AM EST | 11,900.00 | 555.65 | 317.80 | 334.50 | 0.00 | - | - | 5 | 28.50% |
| NDX220916P11975000 | 2021-11-26 10:16AM EST | 11,975.00 | 385.80 | 297.20 | 314.60 | 0.00 | - | 1 | 1 | 27.23% |
| NDX220916P12000000 | 2022-01-18 1:01PM EST | 12,000.00 | 377.00 | 514.70 | 538.40 | 0.00 | - | 1 | 25 | 34.13% |
| NDX220916P12025000 | 2021-11-10 6:59AM EST | 12,025.00 | 514.86 | 332.30 | 349.40 | 0.00 | - | - | 2 | 28.01% |
| NDX220916P12075000 | 2022-01-18 12:07AM EST | 12,075.00 | 344.03 | 530.50 | 554.70 | 0.00 | - | 3 | 3 | 33.94% |
| NDX220916P12100000 | 2022-01-11 10:03AM EST | 12,100.00 | 347.38 | 535.80 | 560.00 | 0.00 | - | 3 | 6 | 33.88% |
| NDX220916P12150000 | 2021-12-16 10:27AM EST | 12,150.00 | 358.00 | 337.20 | 350.40 | 0.00 | - | - | 1 | 27.04% |
| NDX220916P12175000 | 2021-11-26 10:16AM EST | 12,175.00 | 414.00 | 320.10 | 337.60 | 0.00 | - | 1 | 1 | 26.43% |
| NDX220916P12200000 | 2021-12-15 9:49AM EST | 12,200.00 | 417.70 | 343.90 | 357.20 | 0.00 | - | 2 | 4 | 26.86% |
| NDX220916P12225000 | 2021-11-26 10:16AM EST | 12,225.00 | 421.10 | 326.10 | 343.20 | 0.00 | - | 1 | 1 | 26.21% |
| NDX220916P12250000 | 2022-01-05 11:11AM EST | 12,250.00 | 320.00 | 568.80 | 593.60 | 0.00 | - | 1 | 5 | 33.50% |
| NDX220916P12300000 | 2022-01-18 12:07AM EST | 12,300.00 | 399.23 | 580.00 | 605.10 | 0.00 | - | - | 1 | 33.37% |
| NDX220916P12325000 | 2022-01-18 3:43PM EST | 12,325.00 | 434.03 | 585.70 | 610.90 | 0.00 | - | 9 | 36 | 33.31% |
| NDX220916P12350000 | 2022-01-18 3:43PM EST | 12,350.00 | 438.28 | 591.50 | 616.80 | 0.00 | - | 9 | 37 | 33.24% |
| NDX220916P12500000 | 2021-11-10 6:59AM EST | 12,500.00 | 600.00 | 393.80 | 411.30 | 0.00 | - | - | 10 | 26.07% |
| NDX220916P12550000 | 2021-11-29 9:31AM EST | 12,550.00 | 421.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX220916P12600000 | 2022-01-11 12:58PM EST | 12,600.00 | 387.72 | 651.80 | 678.20 | 0.00 | - | 10 | 19 | 32.62% |
| NDX220916P12625000 | 2022-01-18 3:22PM EST | 12,625.00 | 475.44 | 658.10 | 684.60 | 0.00 | - | 8 | 49 | 32.55% |
| NDX220916P12650000 | 2022-01-18 3:22PM EST | 12,650.00 | 480.39 | 664.50 | 691.00 | 0.00 | - | 8 | 48 | 32.49% |
| NDX220916P12800000 | 2021-11-10 6:59AM EST | 12,800.00 | 672.42 | 436.30 | 456.50 | 0.00 | - | - | 10 | 24.85% |
| NDX220916P12825000 | 2022-01-18 3:57PM EST | 12,825.00 | 528.47 | 710.30 | 738.10 | 0.00 | - | 2 | 4 | 32.07% |
| NDX220916P12850000 | 2022-01-18 3:57PM EST | 12,850.00 | 533.42 | 632.60 | 656.00 | 0.00 | - | - | 0 | 29.72% |
| NDX220916P12900000 | 2021-11-10 6:59AM EST | 12,900.00 | 781.05 | 451.60 | 472.20 | 0.00 | - | 1 | 1 | 24.42% |
| NDX220916P12950000 | 2021-11-10 6:59AM EST | 12,950.00 | 794.35 | 459.40 | 480.30 | 0.00 | - | 1 | 1 | 24.21% |
| NDX220916P13000000 | 2022-01-06 10:00AM EST | 13,000.00 | 517.40 | 758.60 | 787.30 | 0.00 | - | 4 | 9 | 31.63% |
| NDX220916P13025000 | 2021-11-10 6:59AM EST | 13,025.00 | 772.35 | 471.40 | 492.60 | 0.00 | - | - | 1 | 23.89% |
| NDX220916P13050000 | 2021-11-10 6:59AM EST | 13,050.00 | 823.43 | 475.40 | 496.70 | 0.00 | - | - | 1 | 23.78% |
| NDX220916P13075000 | 2021-11-10 6:59AM EST | 13,075.00 | 785.65 | 479.50 | 500.90 | 0.00 | - | - | 1 | 23.67% |
| NDX220916P13100000 | 2021-11-10 6:59AM EST | 13,100.00 | 836.73 | 483.60 | 505.20 | 0.00 | - | 1 | 4 | 23.56% |
| NDX220916P13150000 | 2021-11-10 6:59AM EST | 13,150.00 | 789.05 | 491.90 | 513.70 | 0.00 | - | - | 0 | 23.34% |
| NDX220916P13175000 | 2021-11-10 6:59AM EST | 13,175.00 | 782.00 | 496.10 | 518.00 | 0.00 | - | - | 1 | 23.23% |
| NDX220916P13200000 | 2021-11-10 6:59AM EST | 13,200.00 | 1,139.25 | 500.40 | 522.40 | 0.00 | - | - | 2 | 23.12% |
| NDX220916P13225000 | 2021-11-10 6:59AM EST | 13,225.00 | 795.30 | 504.60 | 526.80 | 0.00 | - | - | 1 | 23.01% |
| NDX220916P13250000 | 2022-01-19 12:22PM EST | 13,250.00 | 597.80 | 739.00 | 766.90 | 0.00 | - | - | - | 28.71% |
| NDX220916P13275000 | 2022-01-12 10:32AM EST | 13,275.00 | 473.40 | 839.70 | 869.80 | 0.00 | - | 2 | 3 | 30.95% |
| NDX220916P13300000 | 2021-11-10 6:59AM EST | 13,300.00 | 805.70 | 517.60 | 540.00 | 0.00 | - | - | 6 | 22.67% |
| NDX220916P13325000 | 2021-11-10 6:59AM EST | 13,325.00 | 802.95 | 521.90 | 544.40 | 0.00 | - | - | 1 | 22.56% |
| NDX220916P13400000 | 2021-11-10 6:59AM EST | 13,400.00 | 834.25 | 535.20 | 557.90 | 0.00 | - | - | 1 | 22.21% |
| NDX220916P13450000 | 2021-11-10 6:59AM EST | 13,450.00 | 847.55 | 544.30 | 567.10 | 0.00 | - | - | 1 | 21.98% |
| NDX220916P13500000 | 2022-01-21 10:12AM EST | 13,500.00 | 858.56 | 911.00 | 942.20 | +181.56 | +26.82% | 1 | 48 | 30.39% |
| NDX220916P13700000 | 2021-11-10 6:59AM EST | 13,700.00 | 819.15 | 591.50 | 615.00 | 0.00 | - | 1 | 2 | 20.78% |
| NDX220916P13750000 | 2021-11-10 6:59AM EST | 13,750.00 | 832.45 | 600.70 | 625.00 | 0.00 | - | - | 1 | 20.54% |
| NDX220916P13775000 | 2021-11-10 6:59AM EST | 13,775.00 | 867.90 | 606.40 | 630.10 | 0.00 | - | 1 | 2 | 20.41% |
| NDX220916P13800000 | 2021-11-10 6:59AM EST | 13,800.00 | 873.40 | 611.40 | 635.20 | 0.00 | - | 1 | 2 | 20.29% |
| NDX220916P13825000 | 2021-11-10 6:59AM EST | 13,825.00 | 881.20 | 616.40 | 640.30 | 0.00 | - | - | 1 | 20.16% |
| NDX220916P13850000 | 2021-11-10 6:59AM EST | 13,850.00 | 886.70 | 621.50 | 645.50 | 0.00 | - | 1 | 2 | 20.04% |
| NDX220916P13900000 | 2021-11-10 6:59AM EST | 13,900.00 | 869.49 | 631.80 | 656.00 | 0.00 | - | 1 | 1 | 19.78% |
| NDX220916P14000000 | 2022-01-14 3:11PM EST | 14,000.00 | 724.00 | 1,087.10 | 1,121.00 | 0.00 | - | 10 | 11 | 29.15% |
| NDX220916P14050000 | 2021-11-10 6:59AM EST | 14,050.00 | 867.30 | 662.80 | 688.20 | 0.00 | - | - | 1 | 19.00% |
| NDX220916P14100000 | 2021-11-12 11:22AM EST | 14,100.00 | 664.90 | 728.20 | 749.20 | 0.00 | - | 7 | 8 | 19.83% |
| NDX220916P14150000 | 2021-11-10 6:59AM EST | 14,150.00 | 875.00 | 685.30 | 710.50 | 0.00 | - | - | 1 | 18.46% |
| NDX220916P14275000 | 2021-10-27 2:37PM EST | 14,275.00 | 826.43 | 831.50 | 871.40 | 0.00 | - | 2 | 7 | 20.64% |
| NDX220916P14300000 | 2021-11-10 6:59AM EST | 14,300.00 | 1,105.37 | 718.50 | 745.30 | 0.00 | - | 1 | 1 | 17.62% |
| NDX220916P14450000 | 2021-11-10 6:59AM EST | 14,450.00 | 1,312.00 | 753.70 | 781.60 | 0.00 | - | - | 6 | 16.73% |
| NDX220916P14500000 | 2022-01-10 10:32AM EST | 14,500.00 | 1,006.40 | 1,289.70 | 1,327.00 | 0.00 | - | 21 | 71 | 27.93% |
| NDX220916P14550000 | 2021-11-10 6:59AM EST | 14,550.00 | 1,066.80 | 778.00 | 806.70 | 0.00 | - | - | 1 | 16.11% |
| NDX220916P14600000 | 2021-11-10 6:59AM EST | 14,600.00 | 1,107.27 | 791.20 | 819.60 | 0.00 | - | - | 3 | 15.79% |
| NDX220916P14700000 | 2021-11-10 6:59AM EST | 14,700.00 | 1,346.60 | 816.60 | 845.80 | 0.00 | - | - | 40 | 15.12% |
| NDX220916P14750000 | 2021-12-01 11:55AM EST | 14,750.00 | 849.30 | 732.70 | 748.40 | 0.00 | - | - | 1 | 12.37% |
| NDX220916P14800000 | 2021-12-01 11:55AM EST | 14,800.00 | 862.60 | 744.50 | 760.80 | 0.00 | - | - | 2 | 11.97% |
| NDX220916P14850000 | 2021-11-29 11:59AM EST | 14,850.00 | 874.35 | 749.80 | 770.20 | 0.00 | - | 1 | 3 | 11.48% |
| NDX220916P14875000 | 2021-11-10 6:59AM EST | 14,875.00 | 1,448.38 | 862.10 | 893.60 | 0.00 | - | - | 2 | 13.86% |
| NDX220916P14900000 | 2021-11-10 6:59AM EST | 14,900.00 | 1,132.01 | 868.80 | 900.60 | 0.00 | - | - | 13 | 13.67% |
| NDX220916P14925000 | 2021-11-18 11:59AM EST | 14,925.00 | 823.00 | 1,013.20 | 1,052.90 | 0.00 | - | - | 0 | 16.68% |
| NDX220916P14975000 | 2022-01-21 11:23AM EST | 14,975.00 | 1,308.43 | 1,512.40 | 1,551.90 | +472.13 | +56.45% | 1 | 2 | 26.84% |
| NDX220916P15000000 | 2022-01-21 11:23AM EST | 15,000.00 | 1,318.98 | 1,525.00 | 1,564.50 | +343.98 | +35.28% | 131 | 114 | 26.78% |
| NDX220916P15025000 | 2021-11-10 6:59AM EST | 15,025.00 | 1,160.44 | 903.60 | 936.50 | 0.00 | - | - | 1 | 12.65% |
| NDX220916P15100000 | 2021-11-10 6:59AM EST | 15,100.00 | 1,213.91 | 925.50 | 958.60 | 0.00 | - | 10 | 25 | 11.98% |
| NDX220916P15125000 | 2022-01-19 3:29PM EST | 15,125.00 | 1,237.68 | 1,439.10 | 1,475.40 | 0.00 | - | - | - | 23.16% |
| NDX220916P15150000 | 2022-01-21 11:06AM EST | 15,150.00 | 1,424.55 | 1,601.70 | 1,641.20 | +176.67 | +14.16% | 12 | 3 | 26.42% |
| NDX220916P15350000 | 2021-11-10 6:59AM EST | 15,350.00 | 1,568.38 | 1,002.00 | 1,035.30 | 0.00 | - | 7 | 0 | 9.14% |
| NDX220916P15425000 | 2021-12-15 9:53AM EST | 15,425.00 | 1,215.60 | 1,153.50 | 1,176.10 | 0.00 | - | - | 4 | 11.42% |
| NDX220916P15450000 | 2021-11-23 9:36AM EST | 15,450.00 | 1,059.40 | 987.30 | 1,011.10 | 0.00 | - | 1 | 1 | 3.19% |
| NDX220916P15500000 | 2022-01-18 10:04AM EST | 15,500.00 | 1,335.70 | 1,792.70 | 1,832.00 | 0.00 | - | 60 | 75 | 25.61% |
| NDX220916P15525000 | 2021-12-15 9:53AM EST | 15,525.00 | 1,254.10 | 1,194.00 | 1,217.00 | 0.00 | - | - | 1 | 10.32% |
| NDX220916P15575000 | 2021-12-15 9:53AM EST | 15,575.00 | 1,273.70 | 1,214.70 | 1,237.90 | 0.00 | - | - | 3 | 9.66% |
| NDX220916P15675000 | 2021-12-15 9:53AM EST | 15,675.00 | 1,312.80 | 1,257.10 | 1,281.00 | 0.00 | - | - | 3 | 7.94% |
| NDX220916P15700000 | 2021-12-21 12:53PM EST | 15,700.00 | 1,275.50 | 1,910.00 | 1,949.30 | 0.00 | - | - | 2 | 25.17% |
| NDX220916P15750000 | 2022-01-05 10:05AM EST | 15,750.00 | 1,081.40 | 1,940.10 | 1,979.40 | 0.00 | - | - | 20 | 25.06% |
| NDX220916P15900000 | 2021-12-16 12:08PM EST | 15,900.00 | 1,336.00 | 1,356.70 | 1,382.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220916P15975000 | 2021-11-10 6:59AM EST | 15,975.00 | 1,559.80 | 1,218.90 | 1,253.10 | 0.00 | - | 48 | 48 | 0.00% |
| NDX220916P16000000 | 2022-01-13 1:23PM EST | 16,000.00 | 1,364.50 | 2,096.70 | 2,135.90 | 0.00 | - | 1 | 27 | 24.53% |
| NDX220916P16100000 | 2022-01-12 9:48AM EST | 16,100.00 | 1,318.85 | 1,975.10 | 2,012.40 | 0.00 | - | 1 | 0 | 19.66% |
| NDX220916P16300000 | 2021-11-23 9:42AM EST | 16,300.00 | 1,355.70 | 1,300.90 | 1,325.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX220916P16350000 | 2021-11-29 3:18PM EST | 16,350.00 | 1,355.40 | 1,229.90 | 1,253.90 | 0.00 | - | - | 10 | 0.00% |
| NDX220916P16375000 | 2021-12-29 12:02PM EST | 16,375.00 | 1,284.60 | 2,349.40 | 2,389.30 | 0.00 | - | - | 3 | 23.83% |
| NDX220916P16400000 | 2022-01-10 10:48AM EST | 16,400.00 | 1,923.56 | 2,367.10 | 2,406.90 | 0.00 | - | 1 | 37 | 23.79% |
| NDX220916P16500000 | 2022-01-10 10:48AM EST | 16,500.00 | 1,983.44 | 2,438.50 | 2,477.60 | 0.00 | - | - | 1 | 23.60% |
| NDX220916P16700000 | 2021-11-23 9:58AM EST | 16,700.00 | 1,514.20 | 1,475.50 | 1,500.20 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P16775000 | 2022-01-18 12:07AM EST | 16,775.00 | 1,794.65 | 2,641.90 | 2,681.00 | 0.00 | - | - | 1 | 23.14% |
| NDX220916P16800000 | 2022-01-18 12:07AM EST | 16,800.00 | 1,809.65 | 2,660.90 | 2,700.80 | 0.00 | - | - | 1 | 23.13% |
| NDX220916P17000000 | 2022-01-10 10:09AM EST | 17,000.00 | 2,238.31 | 2,816.70 | 2,855.70 | 0.00 | - | 1 | 1 | 22.82% |
| NDX220916P17500000 | 2022-01-21 10:18AM EST | 17,500.00 | 3,097.14 | 3,226.10 | 3,265.90 | +769.69 | +33.07% | 100 | 100 | 22.23% |
| NDX220916P18300000 | 2021-11-10 6:59AM EST | 18,300.00 | 3,077.00 | 2,449.90 | 2,489.70 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P18500000 | 2021-11-10 6:59AM EST | 18,500.00 | 4,935.00 | 2,592.30 | 2,632.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
