NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,146.92+94.50 (+0.63%)
At close: 5:15PM EDT
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220916C07000000 | 2021-08-25 5:29PM EDT | 7,000.00 | 7,755.70 | 8,303.80 | 8,353.70 | 0.00 | - | 1 | 4 | 55.92% |
| NDX220916C07100000 | 2021-08-25 5:29PM EDT | 7,100.00 | 7,011.00 | 8,207.30 | 8,257.20 | 0.00 | - | 1 | 1 | 55.29% |
| NDX220916C07200000 | 2021-08-25 5:29PM EDT | 7,200.00 | 7,624.20 | 8,110.40 | 8,160.30 | 0.00 | - | 1 | 2 | 54.63% |
| NDX220916C07500000 | 2021-10-14 10:37AM EDT | 7,500.00 | 7,487.00 | 7,617.30 | 7,657.20 | 0.00 | - | 10 | 26 | 31.02% |
| NDX220916C07700000 | 2021-08-25 5:29PM EDT | 7,700.00 | 6,997.00 | 7,629.10 | 7,679.00 | 0.00 | - | 1 | 1 | 51.60% |
| NDX220916C07800000 | 2021-08-25 5:29PM EDT | 7,800.00 | 6,560.00 | 7,533.20 | 7,583.10 | 0.00 | - | 2 | 2 | 51.03% |
| NDX220916C07900000 | 2021-08-25 5:29PM EDT | 7,900.00 | 6,663.00 | 7,437.40 | 7,487.30 | 0.00 | - | 1 | 2 | 50.46% |
| NDX220916C08000000 | 2021-08-25 5:29PM EDT | 8,000.00 | 5,784.00 | 7,341.80 | 7,391.70 | 0.00 | - | 1 | 1 | 51.36% |
| NDX220916C08100000 | 2021-08-25 5:29PM EDT | 8,100.00 | 6,277.00 | 7,246.30 | 7,296.20 | 0.00 | - | 1 | 1 | 50.78% |
| NDX220916C08200000 | 2021-08-25 5:29PM EDT | 8,200.00 | 6,371.00 | 7,151.00 | 7,200.90 | 0.00 | - | - | 1 | 50.21% |
| NDX220916C08400000 | 2021-08-25 5:29PM EDT | 8,400.00 | 6,003.00 | 6,960.60 | 7,010.50 | 0.00 | - | 2 | 2 | 49.10% |
| NDX220916C08600000 | 2021-08-25 5:29PM EDT | 8,600.00 | 6,149.00 | 6,771.40 | 6,821.30 | 0.00 | - | 1 | 1 | 48.05% |
| NDX220916C09000000 | 2021-08-25 5:29PM EDT | 9,000.00 | 5,449.00 | 6,394.60 | 6,444.50 | 0.00 | - | 1 | 1 | 46.01% |
| NDX220916C09100000 | 2021-08-25 5:29PM EDT | 9,100.00 | 5,377.00 | 6,301.20 | 6,351.10 | 0.00 | - | - | 1 | 45.54% |
| NDX220916C09200000 | 2021-08-25 5:29PM EDT | 9,200.00 | 4,678.00 | 6,207.60 | 6,257.50 | 0.00 | - | - | 1 | 45.05% |
| NDX220916C09400000 | 2021-08-25 5:29PM EDT | 9,400.00 | 5,265.00 | 6,021.50 | 6,071.40 | 0.00 | - | - | 2 | 44.12% |
| NDX220916C09500000 | 2021-08-25 5:29PM EDT | 9,500.00 | 5,191.00 | 5,928.90 | 5,978.80 | 0.00 | - | 1 | 3 | 43.68% |
| NDX220916C09600000 | 2021-08-25 5:29PM EDT | 9,600.00 | 5,235.00 | 5,836.40 | 5,886.30 | 0.00 | - | 1 | 3 | 43.23% |
| NDX220916C09700000 | 2021-08-25 5:29PM EDT | 9,700.00 | 4,972.00 | 5,744.30 | 5,794.20 | 0.00 | - | 1 | 4 | 42.79% |
| NDX220916C09800000 | 2021-08-25 5:29PM EDT | 9,800.00 | 4,650.43 | 5,652.40 | 5,702.30 | 0.00 | - | - | 3 | 42.36% |
| NDX220916C10800000 | 2021-09-28 3:32PM EDT | 10,800.00 | 4,321.30 | 4,538.50 | 4,578.40 | 0.00 | - | - | 5 | 30.60% |
| NDX220916C10900000 | 2021-09-28 3:32PM EDT | 10,900.00 | 4,235.92 | 4,449.30 | 4,489.20 | 0.00 | - | - | 5 | 30.40% |
| NDX220916C11700000 | 2021-08-25 5:29PM EDT | 11,700.00 | 3,839.00 | 3,969.10 | 4,017.90 | 0.00 | - | 1 | 1 | 35.20% |
| NDX220916C11750000 | 2021-08-25 5:29PM EDT | 11,750.00 | 3,757.15 | 3,926.80 | 3,975.60 | 0.00 | - | 1 | 1 | 35.03% |
| NDX220916C13050000 | 2021-09-09 2:31PM EDT | 13,050.00 | 3,146.00 | 2,477.40 | 2,517.30 | 0.00 | - | - | 2 | 22.03% |
| NDX220916C13500000 | 2021-09-29 2:45PM EDT | 13,500.00 | 2,225.30 | 2,327.90 | 2,367.80 | 0.00 | - | - | 5 | 25.47% |
| NDX220916C13550000 | 2021-09-09 2:31PM EDT | 13,550.00 | 2,760.00 | 2,117.80 | 2,157.70 | 0.00 | - | - | 2 | 21.77% |
| NDX220916C13600000 | 2021-09-09 2:17PM EDT | 13,600.00 | 2,723.00 | 2,083.00 | 2,122.90 | 0.00 | - | - | 1 | 21.73% |
| NDX220916C13650000 | 2021-09-09 2:31PM EDT | 13,650.00 | 2,685.00 | 2,048.30 | 2,088.20 | 0.00 | - | - | 1 | 21.69% |
| NDX220916C13675000 | 2021-09-09 2:31PM EDT | 13,675.00 | 2,666.00 | 2,031.20 | 2,071.10 | 0.00 | - | - | 1 | 21.68% |
| NDX220916C13900000 | 2021-09-08 10:54AM EDT | 13,900.00 | 2,480.00 | 1,893.70 | 1,931.80 | 0.00 | - | 1 | 1 | 21.75% |
| NDX220916C14450000 | 2021-08-25 5:29PM EDT | 14,450.00 | 1,175.00 | 1,857.90 | 1,906.10 | 0.00 | - | 1 | 0 | 27.12% |
| NDX220916C14500000 | 2021-08-25 5:29PM EDT | 14,500.00 | 1,624.10 | 1,824.60 | 1,872.80 | 0.00 | - | 40 | 40 | 26.99% |
| NDX220916C14700000 | 2021-09-28 12:40PM EDT | 14,700.00 | 1,419.20 | 1,504.80 | 1,544.30 | 0.00 | - | - | 40 | 22.95% |
| NDX220916C14875000 | 2021-09-10 9:47AM EDT | 14,875.00 | 1,879.00 | 1,275.50 | 1,315.40 | 0.00 | - | 1 | 1 | 20.46% |
| NDX220916C15000000 | 2021-10-06 4:03PM EDT | 15,000.00 | 1,219.55 | 1,321.80 | 1,361.70 | 0.00 | - | 5 | 55 | 22.34% |
| NDX220916C15100000 | 2021-08-23 11:15AM EDT | 15,100.00 | 1,447.40 | 1,448.30 | 1,494.10 | 0.00 | - | 20 | 50 | 25.46% |
| NDX220916C15125000 | 2021-08-25 5:29PM EDT | 15,125.00 | 1,363.35 | 1,433.50 | 1,479.20 | 0.00 | - | 2 | 1 | 25.39% |
| NDX220916C15175000 | 2021-09-23 3:25PM EDT | 15,175.00 | 1,436.40 | 1,221.30 | 1,260.40 | 0.00 | - | - | 9 | 21.99% |
| NDX220916C15300000 | 2021-08-25 5:29PM EDT | 15,300.00 | 891.25 | 1,331.70 | 1,376.70 | 0.00 | - | 2 | 0 | 24.97% |
| NDX220916C15325000 | 2021-09-09 3:46PM EDT | 15,325.00 | 1,563.00 | 1,034.70 | 1,074.50 | 0.00 | - | - | 1 | 19.93% |
| NDX220916C15350000 | 2021-10-11 12:21PM EDT | 15,350.00 | 1,034.82 | 1,123.20 | 1,163.10 | 0.00 | - | 7 | 0 | 21.65% |
| NDX220916C15500000 | 2021-08-23 11:15AM EDT | 15,500.00 | 1,222.40 | 1,219.80 | 1,264.00 | 0.00 | - | 20 | 37 | 24.49% |
| NDX220916C15525000 | 2021-09-02 11:00AM EDT | 15,525.00 | 1,433.70 | 936.10 | 976.00 | 0.00 | - | - | 6 | 19.70% |
| NDX220916C15550000 | 2021-09-02 3:24PM EDT | 15,550.00 | 1,393.28 | 924.40 | 964.30 | 0.00 | - | - | 7 | 19.67% |
| NDX220916C15600000 | 2021-09-15 10:59AM EDT | 15,600.00 | 1,267.60 | 992.00 | 1,031.90 | 0.00 | - | 1 | 2 | 21.19% |
| NDX220916C15700000 | 2021-08-25 5:29PM EDT | 15,700.00 | 867.00 | 1,112.90 | 1,156.30 | 0.00 | - | 1 | 1 | 24.03% |
| NDX220916C15900000 | 2021-09-02 11:00AM EDT | 15,900.00 | 1,224.70 | 769.00 | 808.60 | 0.00 | - | 6 | 10 | 19.31% |
| NDX220916C15950000 | 2021-09-23 3:25PM EDT | 15,950.00 | 1,015.90 | 823.40 | 863.30 | 0.00 | - | 9 | 10 | 20.58% |
| NDX220916C15975000 | 2021-09-03 4:12PM EDT | 15,975.00 | 1,203.70 | 640.70 | 664.40 | 0.00 | - | 48 | 48 | 17.24% |
| NDX220916C16000000 | 2021-10-14 3:10PM EDT | 16,000.00 | 772.55 | 800.80 | 840.70 | 0.00 | - | 2 | 33 | 20.50% |
| NDX220916C16100000 | 2021-08-30 1:25PM EDT | 16,100.00 | 1,076.58 | 688.30 | 727.70 | 0.00 | - | 4 | 19 | 19.11% |
| NDX220916C16200000 | 2021-08-30 1:17PM EDT | 16,200.00 | 1,024.98 | 650.40 | 689.00 | 0.00 | - | 5 | 7 | 19.01% |
| NDX220916C16300000 | 2021-08-26 2:05PM EDT | 16,300.00 | 871.50 | 824.50 | 865.10 | 0.00 | - | - | 10 | 22.72% |
| NDX220916C16350000 | 2021-09-02 3:24PM EDT | 16,350.00 | 976.78 | 595.50 | 633.90 | 0.00 | - | - | 7 | 18.86% |
| NDX220916C16375000 | 2021-08-30 1:23PM EDT | 16,375.00 | 945.32 | 586.80 | 625.10 | 0.00 | - | 1 | 1 | 18.84% |
| NDX220916C16400000 | 2021-09-09 1:51PM EDT | 16,400.00 | 976.94 | 575.60 | 609.70 | 0.00 | - | 16 | 21 | 18.70% |
| NDX220916C16425000 | 2021-08-25 5:29PM EDT | 16,425.00 | 399.00 | 770.80 | 810.80 | 0.00 | - | 1 | 2 | 22.47% |
| NDX220916C16450000 | 2021-08-25 5:29PM EDT | 16,450.00 | 712.50 | 760.30 | 800.20 | 0.00 | - | 3 | 4 | 22.42% |
| NDX220916C16500000 | 2021-09-01 12:37PM EDT | 16,500.00 | 953.29 | 543.90 | 582.10 | 0.00 | - | 9 | 11 | 18.72% |
| NDX220916C16600000 | 2021-09-09 1:51PM EDT | 16,600.00 | 887.62 | 507.40 | 541.00 | 0.00 | - | 10 | 10 | 18.48% |
| NDX220916C16700000 | 2021-08-25 5:29PM EDT | 16,700.00 | 406.86 | 660.70 | 699.30 | 0.00 | - | - | 10 | 21.95% |
| NDX220916C16775000 | 2021-10-01 10:20AM EDT | 16,775.00 | 421.00 | 502.60 | 537.80 | 0.00 | - | 1 | 1 | 19.30% |
| NDX220916C16900000 | 2021-09-09 10:48AM EDT | 16,900.00 | 792.30 | 418.00 | 449.90 | 0.00 | - | 10 | 11 | 18.19% |
| NDX220916C17000000 | 2021-10-13 9:50AM EDT | 17,000.00 | 368.00 | 438.40 | 459.10 | 0.00 | - | 13 | 72 | 18.85% |
| NDX220916C17100000 | 2021-09-09 1:50PM EDT | 17,100.00 | 689.61 | 372.30 | 389.80 | 0.00 | - | 5 | 4 | 17.89% |
| NDX220916C17200000 | 2021-08-25 5:29PM EDT | 17,200.00 | 302.36 | 489.00 | 524.80 | 0.00 | - | - | 10 | 21.09% |
| NDX220916C17250000 | 2021-10-13 11:10AM EDT | 17,250.00 | 302.06 | 372.70 | 390.10 | 0.00 | - | 2 | 3 | 18.56% |
| NDX220916C17300000 | 2021-08-25 5:29PM EDT | 17,300.00 | 421.00 | 459.00 | 494.30 | 0.00 | - | 1 | 1 | 20.93% |
| NDX220916C17425000 | 2021-08-20 1:35PM EDT | 17,425.00 | 400.00 | 423.60 | 458.10 | 0.00 | - | 1 | 1 | 20.75% |
| NDX220916C17475000 | 2021-09-20 9:35AM EDT | 17,475.00 | 421.00 | 318.30 | 335.80 | 0.00 | - | 1 | 100 | 18.33% |
| NDX220916C17575000 | 2021-09-21 9:57AM EDT | 17,575.00 | 387.80 | 296.20 | 313.70 | 0.00 | - | - | 1 | 18.24% |
| NDX220916C17600000 | 2021-09-23 4:10PM EDT | 17,600.00 | 401.00 | 291.10 | 308.50 | 0.00 | - | 1 | 3 | 18.22% |
| NDX220916C17700000 | 2021-09-09 11:06AM EDT | 17,700.00 | 515.42 | 243.80 | 261.20 | 0.00 | - | - | 5 | 17.48% |
| NDX220916C17725000 | 2021-09-22 2:52PM EDT | 17,725.00 | 333.00 | 265.90 | 283.30 | 0.00 | - | 1 | 5 | 18.11% |
| NDX220916C17750000 | 2021-08-23 2:26PM EDT | 17,750.00 | 381.30 | 346.70 | 368.60 | 0.00 | - | - | 2 | 20.19% |
| NDX220916C17800000 | 2021-08-24 11:07AM EDT | 17,800.00 | 376.00 | 335.10 | 357.00 | 0.00 | - | 2 | 5 | 20.13% |
| NDX220916C17825000 | 2021-09-20 12:10AM EDT | 17,825.00 | 400.00 | 247.10 | 264.40 | 0.00 | - | - | 1 | 18.03% |
| NDX220916C17850000 | 2021-08-23 10:37AM EDT | 17,850.00 | 343.00 | 323.80 | 345.70 | 0.00 | - | - | 2 | 20.07% |
| NDX220916C17875000 | 2021-08-25 3:50PM EDT | 17,875.00 | 359.00 | 318.30 | 340.20 | 0.00 | - | - | 1 | 20.04% |
| NDX220916C17900000 | 2021-09-09 10:45AM EDT | 17,900.00 | 457.92 | 211.00 | 226.90 | 0.00 | - | 10 | 5 | 17.36% |
| NDX220916C17950000 | 2021-10-14 12:33PM EDT | 17,950.00 | 219.80 | 225.20 | 242.60 | 0.00 | - | 1 | 8 | 17.95% |
| NDX220916C17975000 | 2021-10-14 12:33PM EDT | 17,975.00 | 216.30 | 221.80 | 237.60 | 0.00 | - | 1 | 6 | 17.91% |
| NDX220916C18000000 | 2021-10-14 12:33PM EDT | 18,000.00 | 212.60 | 217.70 | 233.50 | 0.00 | - | 1 | 22 | 17.89% |
| NDX220916C18100000 | 2021-09-14 10:01AM EDT | 18,100.00 | 362.00 | 202.00 | 217.90 | 0.00 | - | 7 | 25 | 17.83% |
| NDX220916C18200000 | 2021-09-14 12:04PM EDT | 18,200.00 | 348.00 | 187.30 | 203.00 | 0.00 | - | 1 | 4 | 17.77% |
| NDX220916C18300000 | 2021-09-14 10:24AM EDT | 18,300.00 | 325.00 | 173.60 | 189.30 | 0.00 | - | 1 | 5 | 17.72% |
| NDX220916C18400000 | 2021-09-14 9:54AM EDT | 18,400.00 | 305.00 | 160.80 | 176.60 | 0.00 | - | 1 | 3 | 17.68% |
| NDX220916C18500000 | 2021-08-19 11:39AM EDT | 18,500.00 | 211.00 | 229.20 | 251.10 | 0.00 | - | 2 | 5 | 20.13% |
| NDX220916C18600000 | 2021-10-14 12:33PM EDT | 18,600.00 | 140.80 | 137.80 | 153.50 | 0.00 | - | 1 | 4 | 17.60% |
| NDX220916C18700000 | 2021-08-19 2:53PM EDT | 18,700.00 | 173.00 | 200.10 | 222.00 | 0.00 | - | - | 2 | 20.00% |
| NDX220916C18800000 | 2021-09-10 9:47AM EDT | 18,800.00 | 278.00 | 106.60 | 121.50 | 0.00 | - | 1 | 3 | 17.10% |
| NDX220916C18900000 | 2021-09-10 9:49AM EDT | 18,900.00 | 262.00 | 99.20 | 113.20 | 0.00 | - | 1 | 2 | 17.09% |
| NDX220916C19000000 | 2021-09-14 9:34AM EDT | 19,000.00 | 214.00 | 102.10 | 115.70 | 0.00 | - | 1 | 2 | 17.47% |
| NDX220916C19100000 | 2021-09-10 9:49AM EDT | 19,100.00 | 231.00 | 86.10 | 98.50 | 0.00 | - | 2 | 12 | 17.07% |
| NDX220916C19200000 | 2021-09-14 9:37AM EDT | 19,200.00 | 193.00 | 88.50 | 100.40 | 0.00 | - | 1 | 2 | 17.43% |
| NDX220916C19300000 | 2021-09-10 9:49AM EDT | 19,300.00 | 204.00 | 74.90 | 86.10 | 0.00 | - | 1 | 1 | 17.08% |
| NDX220916C19400000 | 2021-09-10 9:49AM EDT | 19,400.00 | 189.00 | 69.90 | 80.70 | 0.00 | - | 1 | 2 | 17.10% |
| NDX220916C19500000 | 2021-09-10 9:47AM EDT | 19,500.00 | 180.00 | 65.20 | 75.80 | 0.00 | - | 1 | 12 | 17.12% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220916P07000000 | 2021-10-13 3:24PM EDT | 7,000.00 | 49.95 | 34.30 | 49.80 | 0.00 | - | 1 | 658 | 43.00% |
| NDX220916P07100000 | 2021-10-07 9:46AM EDT | 7,100.00 | 55.64 | 36.50 | 52.00 | 0.00 | - | 2 | 6 | 42.61% |
| NDX220916P07200000 | 2021-10-07 9:47AM EDT | 7,200.00 | 58.26 | 38.80 | 54.30 | 0.00 | - | 4 | 4 | 42.23% |
| NDX220916P07300000 | 2021-10-07 9:49AM EDT | 7,300.00 | 63.55 | 41.20 | 56.80 | 0.00 | - | 7 | 4 | 41.86% |
| NDX220916P07400000 | 2021-10-07 9:58AM EDT | 7,400.00 | 66.55 | 43.70 | 59.40 | 0.00 | - | 4 | 2 | 41.50% |
| NDX220916P07500000 | 2021-10-07 9:55AM EDT | 7,500.00 | 69.75 | 46.30 | 62.10 | 0.00 | - | 6 | 4 | 41.14% |
| NDX220916P07600000 | 2021-08-25 5:30PM EDT | 7,600.00 | 103.00 | 71.20 | 90.50 | 0.00 | - | 5 | 5 | 43.51% |
| NDX220916P07700000 | 2021-10-14 11:17AM EDT | 7,700.00 | 62.45 | 52.10 | 67.90 | 0.00 | - | 2 | 2 | 40.45% |
| NDX220916P07800000 | 2021-08-27 2:16PM EDT | 7,800.00 | 88.60 | 80.30 | 96.00 | 0.00 | - | 5 | 5 | 42.59% |
| NDX220916P07900000 | 2021-09-02 2:00PM EDT | 7,900.00 | 94.17 | 84.60 | 100.40 | 0.00 | - | 15 | 15 | 42.28% |
| NDX220916P08000000 | 2021-10-01 11:27AM EDT | 8,000.00 | 105.49 | 61.80 | 77.70 | 0.00 | - | 1 | 44 | 39.46% |
| NDX220916P08100000 | 2021-09-10 9:47AM EDT | 8,100.00 | 103.00 | 92.00 | 107.50 | 0.00 | - | 1 | 1 | 41.47% |
| NDX220916P08200000 | 2021-10-04 10:19AM EDT | 8,200.00 | 126.00 | 69.10 | 85.00 | 0.00 | - | 45 | 45 | 38.82% |
| NDX220916P08300000 | 2021-08-23 12:11PM EDT | 8,300.00 | 112.26 | 98.70 | 118.00 | 0.00 | - | - | 10 | 40.91% |
| NDX220916P08400000 | 2021-08-20 1:53PM EDT | 8,400.00 | 132.18 | 103.10 | 122.40 | 0.00 | - | 16 | 16 | 40.55% |
| NDX220916P08500000 | 2021-08-25 10:31AM EDT | 8,500.00 | 121.22 | 107.90 | 127.20 | 0.00 | - | 10 | 11 | 40.21% |
| NDX220916P08600000 | 2021-08-25 4:04PM EDT | 8,600.00 | 124.28 | 114.00 | 132.30 | 0.00 | - | - | 20 | 39.88% |
| NDX220916P08700000 | 2021-10-01 11:20AM EDT | 8,700.00 | 146.90 | 90.40 | 106.30 | 0.00 | - | 1 | 7 | 37.31% |
| NDX220916P08800000 | 2021-08-25 10:09AM EDT | 8,800.00 | 137.98 | 123.90 | 142.90 | 0.00 | - | 10 | 16 | 39.22% |
| NDX220916P08900000 | 2021-08-25 5:30PM EDT | 8,900.00 | 159.37 | 129.20 | 148.40 | 0.00 | - | - | 5 | 38.89% |
| NDX220916P09000000 | 2021-08-25 2:23PM EDT | 9,000.00 | 146.64 | 134.80 | 154.10 | 0.00 | - | 5 | 61 | 38.57% |
| NDX220916P09200000 | 2021-08-25 5:30PM EDT | 9,200.00 | 178.07 | 147.00 | 166.20 | 0.00 | - | 5 | 9 | 37.93% |
| NDX220916P09300000 | 2021-09-20 3:13PM EDT | 9,300.00 | 215.73 | 123.40 | 138.30 | 0.00 | - | 2 | 4 | 35.61% |
| NDX220916P09400000 | 2021-08-25 5:30PM EDT | 9,400.00 | 191.00 | 160.40 | 179.20 | 0.00 | - | 1 | 9 | 37.31% |
| NDX220916P09500000 | 2021-08-25 1:31PM EDT | 9,500.00 | 181.01 | 167.50 | 186.00 | 0.00 | - | 5 | 27 | 37.00% |
| NDX220916P09600000 | 2021-09-08 9:55AM EDT | 9,600.00 | 187.35 | 187.30 | 203.10 | 0.00 | - | 5 | 7 | 37.20% |
| NDX220916P09700000 | 2021-09-01 2:18PM EDT | 9,700.00 | 179.72 | 204.00 | 219.90 | 0.00 | - | 5 | 15 | 37.34% |
| NDX220916P09800000 | 2021-08-24 4:06PM EDT | 9,800.00 | 204.65 | 189.20 | 208.20 | 0.00 | - | - | 10 | 36.11% |
| NDX220916P09900000 | 2021-09-20 3:04PM EDT | 9,900.00 | 268.00 | 164.10 | 179.80 | 0.00 | - | 2 | 9 | 34.06% |
| NDX220916P10000000 | 2021-08-25 5:29PM EDT | 10,000.00 | 258.64 | 205.20 | 224.70 | 0.00 | - | - | 22 | 35.54% |
| NDX220916P10100000 | 2021-09-20 11:36AM EDT | 10,100.00 | 272.55 | 180.60 | 196.50 | 0.00 | - | 1 | 11 | 33.58% |
| NDX220916P10200000 | 2021-08-24 11:55AM EDT | 10,200.00 | 242.17 | 222.40 | 242.00 | 0.00 | - | 10 | 12 | 34.97% |
| NDX220916P10300000 | 2021-09-20 10:44AM EDT | 10,300.00 | 305.00 | 198.10 | 213.90 | 0.00 | - | 1 | 9 | 33.09% |
| NDX220916P10400000 | 2021-08-25 5:29PM EDT | 10,400.00 | 311.13 | 240.20 | 261.10 | 0.00 | - | - | 2 | 34.43% |
| NDX220916P10500000 | 2021-09-20 3:11PM EDT | 10,500.00 | 342.90 | 217.10 | 233.00 | 0.00 | - | 5 | 6 | 32.62% |
| NDX220916P10700000 | 2021-09-28 3:32PM EDT | 10,700.00 | 337.70 | 236.90 | 254.10 | 0.00 | - | 5 | 21 | 32.18% |
| NDX220916P10800000 | 2021-09-28 3:32PM EDT | 10,800.00 | 350.92 | 247.50 | 264.90 | 0.00 | - | 5 | 5 | 31.95% |
| NDX220916P10900000 | 2021-08-31 11:52AM EDT | 10,900.00 | 281.79 | 343.70 | 360.20 | 0.00 | - | - | 5 | 34.67% |
| NDX220916P11000000 | 2021-10-12 12:11PM EDT | 11,000.00 | 350.19 | 270.30 | 287.70 | 0.00 | - | 2 | 15 | 31.49% |
| NDX220916P11025000 | 2021-09-02 2:23PM EDT | 11,025.00 | 306.00 | 361.80 | 378.00 | 0.00 | - | 5 | 5 | 34.40% |
| NDX220916P11050000 | 2021-09-22 9:47AM EDT | 11,050.00 | 375.80 | 276.20 | 293.70 | 0.00 | - | - | 1 | 31.37% |
| NDX220916P11075000 | 2021-09-21 10:14AM EDT | 11,075.00 | 380.60 | 279.20 | 296.70 | 0.00 | - | - | 2 | 31.32% |
| NDX220916P11100000 | 2021-08-26 10:19AM EDT | 11,100.00 | 335.47 | 314.80 | 336.00 | 0.00 | - | 2 | 8 | 32.50% |
| NDX220916P11225000 | 2021-08-25 5:29PM EDT | 11,225.00 | 390.65 | 330.20 | 351.40 | 0.00 | - | - | 1 | 32.17% |
| NDX220916P11250000 | 2021-09-09 3:50PM EDT | 11,250.00 | 355.00 | 388.20 | 405.70 | 0.00 | - | 1 | 5 | 33.72% |
| NDX220916P11300000 | 2021-08-25 5:29PM EDT | 11,300.00 | 404.63 | 339.70 | 361.30 | 0.00 | - | 10 | 11 | 31.98% |
| NDX220916P11325000 | 2021-09-09 3:50PM EDT | 11,325.00 | 365.00 | 400.00 | 417.50 | 0.00 | - | - | 1 | 33.56% |
| NDX220916P11375000 | 2021-09-21 11:11AM EDT | 11,375.00 | 422.55 | 317.40 | 334.90 | 0.00 | - | - | 1 | 30.63% |
| NDX220916P11400000 | 2021-09-02 2:20PM EDT | 11,400.00 | 351.00 | 420.80 | 438.30 | 0.00 | - | - | 10 | 33.66% |
| NDX220916P11775000 | 2021-09-27 11:29AM EDT | 11,775.00 | 432.40 | 375.00 | 392.50 | 0.00 | - | - | 5 | 29.74% |
| NDX220916P11800000 | 2021-09-27 11:29AM EDT | 11,800.00 | 434.60 | 378.80 | 396.30 | 0.00 | - | 5 | 5 | 29.68% |
| NDX220916P11900000 | 2021-08-25 5:29PM EDT | 11,900.00 | 555.65 | 424.50 | 446.30 | 0.00 | - | - | 5 | 30.42% |
| NDX220916P12000000 | 2021-10-12 11:46AM EDT | 12,000.00 | 531.00 | 410.70 | 428.20 | 0.00 | - | 5 | 22 | 29.24% |
| NDX220916P12025000 | 2021-08-25 5:29PM EDT | 12,025.00 | 514.86 | 443.80 | 465.70 | 0.00 | - | - | 2 | 30.09% |
| NDX220916P12200000 | 2021-08-25 5:29PM EDT | 12,200.00 | 846.50 | 468.90 | 500.50 | 0.00 | - | - | 2 | 29.80% |
| NDX220916P12250000 | 2021-08-24 10:41AM EDT | 12,250.00 | 499.50 | 477.40 | 509.10 | 0.00 | - | - | 2 | 29.67% |
| NDX220916P12500000 | 2021-10-11 10:29AM EDT | 12,500.00 | 600.00 | 497.00 | 521.40 | 0.00 | - | - | 10 | 28.23% |
| NDX220916P12600000 | 2021-09-30 2:47PM EDT | 12,600.00 | 676.00 | 516.20 | 541.00 | 0.00 | - | - | 10 | 28.01% |
| NDX220916P12800000 | 2021-08-18 10:16AM EDT | 12,800.00 | 672.42 | 599.40 | 647.50 | 0.00 | - | - | 10 | 29.07% |
| NDX220916P12825000 | 2021-08-25 5:29PM EDT | 12,825.00 | 1,055.60 | 585.10 | 618.70 | 0.00 | - | - | 2 | 28.23% |
| NDX220916P12900000 | 2021-10-06 10:46AM EDT | 12,900.00 | 781.05 | 577.50 | 603.60 | 0.00 | - | 1 | 1 | 27.35% |
| NDX220916P12950000 | 2021-10-06 10:46AM EDT | 12,950.00 | 794.35 | 588.30 | 614.70 | 0.00 | - | 1 | 1 | 27.24% |
| NDX220916P13000000 | 2021-09-29 10:07AM EDT | 13,000.00 | 747.95 | 599.20 | 625.80 | 0.00 | - | - | 0 | 27.13% |
| NDX220916P13025000 | 2021-08-25 5:29PM EDT | 13,025.00 | 772.35 | 627.10 | 661.40 | 0.00 | - | - | 1 | 27.74% |
| NDX220916P13050000 | 2021-09-30 1:33PM EDT | 13,050.00 | 823.43 | 610.40 | 637.20 | 0.00 | - | - | 1 | 27.02% |
| NDX220916P13075000 | 2021-08-25 5:29PM EDT | 13,075.00 | 785.65 | 638.00 | 672.50 | 0.00 | - | - | 1 | 27.61% |
| NDX220916P13100000 | 2021-09-30 1:33PM EDT | 13,100.00 | 836.73 | 621.50 | 648.70 | 0.00 | - | 1 | 4 | 26.91% |
| NDX220916P13150000 | 2021-09-29 10:07AM EDT | 13,150.00 | 789.05 | 633.00 | 660.50 | 0.00 | - | - | 0 | 26.80% |
| NDX220916P13175000 | 2021-08-25 5:29PM EDT | 13,175.00 | 782.00 | 660.30 | 695.10 | 0.00 | - | - | 1 | 27.37% |
| NDX220916P13200000 | 2021-08-25 5:29PM EDT | 13,200.00 | 1,139.25 | 666.00 | 700.20 | 0.00 | - | - | 2 | 27.29% |
| NDX220916P13225000 | 2021-08-25 5:29PM EDT | 13,225.00 | 795.30 | 671.70 | 706.70 | 0.00 | - | - | 1 | 27.24% |
| NDX220916P13275000 | 2021-10-11 11:08AM EDT | 13,275.00 | 789.65 | 662.20 | 690.30 | 0.00 | - | - | 1 | 26.53% |
| NDX220916P13300000 | 2021-08-25 5:29PM EDT | 13,300.00 | 805.70 | 689.10 | 724.40 | 0.00 | - | - | 6 | 27.06% |
| NDX220916P13325000 | 2021-10-11 11:08AM EDT | 13,325.00 | 802.95 | 674.20 | 702.60 | 0.00 | - | - | 1 | 26.42% |
| NDX220916P13400000 | 2021-08-18 12:33PM EDT | 13,400.00 | 834.25 | 737.30 | 785.10 | 0.00 | - | - | 1 | 27.57% |
| NDX220916P13450000 | 2021-08-18 12:33PM EDT | 13,450.00 | 847.55 | 749.00 | 797.70 | 0.00 | - | - | 1 | 27.45% |
| NDX220916P13500000 | 2021-09-29 2:45PM EDT | 13,500.00 | 897.35 | 717.60 | 746.90 | 0.00 | - | 10 | 17 | 26.03% |
| NDX220916P13700000 | 2021-08-26 12:45PM EDT | 13,700.00 | 819.15 | 788.90 | 825.50 | 0.00 | - | 1 | 2 | 26.08% |
| NDX220916P13750000 | 2021-08-26 12:45PM EDT | 13,750.00 | 832.45 | 802.20 | 838.90 | 0.00 | - | - | 1 | 25.96% |
| NDX220916P13775000 | 2021-09-13 11:23AM EDT | 13,775.00 | 867.90 | 920.80 | 942.60 | 0.00 | - | 1 | 2 | 27.79% |
| NDX220916P13800000 | 2021-09-22 2:17PM EDT | 13,800.00 | 873.40 | 797.30 | 828.60 | 0.00 | - | 1 | 2 | 25.37% |
| NDX220916P13825000 | 2021-09-20 12:11AM EDT | 13,825.00 | 881.20 | 804.30 | 835.70 | 0.00 | - | - | 1 | 25.31% |
| NDX220916P13850000 | 2021-09-22 2:17PM EDT | 13,850.00 | 886.70 | 810.70 | 842.40 | 0.00 | - | 1 | 2 | 25.24% |
| NDX220916P13900000 | 2021-09-08 10:56AM EDT | 13,900.00 | 869.49 | 981.10 | 1,014.80 | 0.00 | - | 1 | 1 | 28.17% |
| NDX220916P14000000 | 2021-09-09 10:14AM EDT | 14,000.00 | 854.00 | 1,028.60 | 1,062.30 | 0.00 | - | - | 1 | 28.25% |
| NDX220916P14050000 | 2021-09-09 10:14AM EDT | 14,050.00 | 867.30 | 1,045.10 | 1,078.50 | 0.00 | - | - | 1 | 28.14% |
| NDX220916P14100000 | 2021-09-02 10:36AM EDT | 14,100.00 | 861.70 | 1,085.10 | 1,124.80 | 0.00 | - | - | 1 | 28.59% |
| NDX220916P14150000 | 2021-09-02 10:36AM EDT | 14,150.00 | 875.00 | 1,103.00 | 1,142.80 | 0.00 | - | - | 1 | 28.50% |
| NDX220916P14275000 | 2021-08-18 10:52AM EDT | 14,275.00 | 1,093.60 | 985.00 | 1,032.80 | 0.00 | - | - | 7 | 25.42% |
| NDX220916P14300000 | 2021-08-20 2:35PM EDT | 14,300.00 | 1,105.37 | 962.00 | 1,001.00 | 0.00 | - | 1 | 1 | 24.62% |
| NDX220916P14450000 | 2021-08-25 5:29PM EDT | 14,450.00 | 1,312.00 | 1,010.20 | 1,049.90 | 0.00 | - | - | 6 | 24.26% |
| NDX220916P14500000 | 2021-08-25 5:29PM EDT | 14,500.00 | 1,185.70 | 1,026.80 | 1,066.60 | 0.00 | - | 10 | 50 | 24.14% |
| NDX220916P14550000 | 2021-08-24 10:41AM EDT | 14,550.00 | 1,066.80 | 1,043.50 | 1,083.60 | 0.00 | - | - | 1 | 24.02% |
| NDX220916P14600000 | 2021-08-26 10:24AM EDT | 14,600.00 | 1,107.27 | 1,060.60 | 1,100.90 | 0.00 | - | - | 3 | 23.90% |
| NDX220916P14700000 | 2021-09-28 12:40PM EDT | 14,700.00 | 1,346.60 | 1,083.20 | 1,121.50 | 0.00 | - | - | 40 | 23.40% |
| NDX220916P14850000 | 2021-08-19 9:30AM EDT | 14,850.00 | 1,437.83 | 1,185.20 | 1,234.40 | 0.00 | - | - | 2 | 24.07% |
| NDX220916P14875000 | 2021-08-19 9:30AM EDT | 14,875.00 | 1,448.38 | 1,194.60 | 1,243.80 | 0.00 | - | - | 2 | 24.01% |
| NDX220916P14900000 | 2021-09-09 10:48AM EDT | 14,900.00 | 1,132.01 | 1,370.10 | 1,409.70 | 0.00 | - | - | 13 | 26.69% |
| NDX220916P14975000 | 2021-08-25 5:29PM EDT | 14,975.00 | 1,964.10 | 1,196.40 | 1,238.60 | 0.00 | - | - | 1 | 23.01% |
| NDX220916P15000000 | 2021-09-27 4:03PM EDT | 15,000.00 | 1,274.90 | 1,197.60 | 1,237.30 | 0.00 | - | 12 | 57 | 22.75% |
| NDX220916P15025000 | 2021-09-02 10:28AM EDT | 15,025.00 | 1,160.44 | 1,459.20 | 1,499.00 | 0.00 | - | - | 1 | 27.09% |
| NDX220916P15100000 | 2021-09-09 12:47PM EDT | 15,100.00 | 1,213.91 | 1,459.60 | 1,498.60 | 0.00 | - | 10 | 25 | 26.37% |
| NDX220916P15150000 | 2021-09-09 12:26PM EDT | 15,150.00 | 1,231.22 | 1,481.80 | 1,521.70 | 0.00 | - | - | 2 | 26.30% |
| NDX220916P15350000 | 2021-10-11 12:21PM EDT | 15,350.00 | 1,568.38 | 1,347.00 | 1,386.90 | 0.00 | - | 7 | 0 | 22.03% |
| NDX220916P15500000 | 2021-09-07 2:52PM EDT | 15,500.00 | 1,348.91 | 1,616.80 | 1,646.20 | 0.00 | - | 5 | 4 | 25.02% |
| NDX220916P15975000 | 2021-09-03 4:12PM EDT | 15,975.00 | 1,559.80 | 2,129.70 | 2,165.10 | 0.00 | - | 48 | 48 | 28.98% |
| NDX220916P16000000 | 2021-08-27 3:49PM EDT | 16,000.00 | 1,640.00 | 1,969.10 | 2,008.90 | 0.00 | - | 16 | 16 | 26.01% |
| NDX220916P18300000 | 2021-09-09 2:21PM EDT | 18,300.00 | 3,077.00 | 3,634.00 | 3,673.90 | 0.00 | - | - | 1 | 25.73% |
| NDX220916P18500000 | 2021-08-25 5:30PM EDT | 18,500.00 | 4,935.00 | 3,370.70 | 3,418.20 | 0.00 | - | - | 1 | 13.96% |
© 2021 Verizon Media. All rights reserved.
