NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220916C07000000 | 2022-06-22 9:30AM EDT | 7,000.00 | 4,484.10 | 4,640.70 | 4,666.20 | 0.00 | - | 1 | 38 | 66.44% |
| NDX220916C07100000 | 2021-11-10 7:59AM EDT | 7,100.00 | 7,011.00 | 9,197.20 | 9,233.70 | 0.00 | - | 1 | 1 | 475.64% |
| NDX220916C07200000 | 2021-11-10 7:59AM EDT | 7,200.00 | 7,624.20 | 9,099.90 | 9,135.90 | 0.00 | - | 1 | 2 | 466.92% |
| NDX220916C07300000 | 2022-05-23 3:32PM EDT | 7,300.00 | 4,749.00 | 4,252.60 | 4,310.10 | 0.00 | - | 10 | 11 | 49.38% |
| NDX220916C07500000 | 2022-05-31 10:10AM EDT | 7,500.00 | 5,035.19 | 4,152.60 | 4,177.70 | 0.00 | - | 7 | 63 | 60.96% |
| NDX220916C07600000 | 2022-05-25 3:36PM EDT | 7,600.00 | 4,425.00 | 4,502.80 | 4,541.10 | 0.00 | - | 37 | 65 | 108.32% |
| NDX220916C07700000 | 2022-06-29 10:22AM EDT | 7,700.00 | 3,956.00 | 3,961.20 | 3,986.30 | -856.00 | -17.79% | 5 | 60 | 59.39% |
| NDX220916C07800000 | 2022-06-28 3:59PM EDT | 7,800.00 | 3,889.50 | 3,876.70 | 3,900.90 | 0.00 | - | 21 | 23 | 60.24% |
| NDX220916C07900000 | 2021-11-10 7:59AM EDT | 7,900.00 | 6,663.00 | 8,421.60 | 8,458.70 | 0.00 | - | 1 | 2 | 413.82% |
| NDX220916C08000000 | 2022-06-10 3:17PM EDT | 8,000.00 | 3,983.99 | 3,672.20 | 3,696.60 | 0.00 | - | 1 | 2 | 56.48% |
| NDX220916C08100000 | 2021-11-10 7:59AM EDT | 8,100.00 | 6,277.00 | 8,228.80 | 8,266.90 | 0.00 | - | 1 | 1 | 400.66% |
| NDX220916C08200000 | 2021-11-10 7:59AM EDT | 8,200.00 | 6,371.00 | 8,132.50 | 8,170.80 | 0.00 | - | - | 1 | 394.33% |
| NDX220916C08300000 | 2022-04-22 2:40PM EDT | 8,300.00 | 5,212.00 | 3,609.60 | 3,658.40 | 0.00 | - | 1 | 1 | 77.61% |
| NDX220916C08400000 | 2021-11-10 7:59AM EDT | 8,400.00 | 6,003.00 | 7,940.50 | 7,978.40 | 0.00 | - | 2 | 2 | 382.13% |
| NDX220916C08500000 | 2022-03-22 12:35PM EDT | 8,500.00 | 6,158.60 | 5,446.70 | 5,468.00 | 0.00 | - | - | 1 | 207.02% |
| NDX220916C08600000 | 2021-11-10 7:59AM EDT | 8,600.00 | 6,149.00 | 7,748.90 | 7,787.60 | 0.00 | - | 1 | 1 | 370.57% |
| NDX220916C09000000 | 2022-03-31 2:36PM EDT | 9,000.00 | 6,063.00 | 4,026.50 | 4,083.30 | 0.00 | - | 1 | 2 | 135.67% |
| NDX220916C09100000 | 2021-11-10 7:59AM EDT | 9,100.00 | 5,377.00 | 7,272.70 | 7,312.30 | 0.00 | - | - | 1 | 343.92% |
| NDX220916C09200000 | 2022-03-31 3:36PM EDT | 9,200.00 | 5,844.20 | 3,839.90 | 3,897.70 | 0.00 | - | 2 | 3 | 130.95% |
| NDX220916C09400000 | 2021-11-10 7:59AM EDT | 9,400.00 | 5,265.00 | 6,989.60 | 7,029.30 | 0.00 | - | - | 2 | 329.30% |
| NDX220916C09500000 | 2021-11-10 7:59AM EDT | 9,500.00 | 5,191.00 | 6,895.50 | 6,934.30 | 0.00 | - | 1 | 3 | 324.59% |
| NDX220916C09600000 | 2021-11-10 7:59AM EDT | 9,600.00 | 5,235.00 | 6,801.20 | 6,840.70 | 0.00 | - | 1 | 3 | 319.99% |
| NDX220916C09700000 | 2021-11-10 7:59AM EDT | 9,700.00 | 4,972.00 | 6,707.40 | 6,747.30 | 0.00 | - | 1 | 4 | 315.49% |
| NDX220916C09800000 | 2022-02-24 4:16PM EDT | 9,800.00 | 4,204.60 | 5,019.00 | 5,106.40 | 0.00 | - | - | 3 | 214.64% |
| NDX220916C10000000 | 2022-02-25 3:47PM EDT | 10,000.00 | 4,284.60 | 4,831.50 | 4,918.80 | 0.00 | - | 1 | 1 | 208.13% |
| NDX220916C10050000 | 2022-06-15 11:49AM EDT | 10,050.00 | 1,749.63 | 1,809.20 | 1,829.40 | 0.00 | - | - | 0 | 41.86% |
| NDX220916C10200000 | 2022-02-24 11:57AM EDT | 10,200.00 | 3,552.90 | 4,645.00 | 4,732.20 | 0.00 | - | - | 1 | 201.80% |
| NDX220916C10250000 | 2022-05-16 12:00AM EDT | 10,250.00 | 2,395.40 | 1,878.80 | 1,919.10 | 0.00 | - | - | 1 | 54.14% |
| NDX220916C10450000 | 2022-05-16 12:00AM EDT | 10,450.00 | 2,237.60 | 1,720.70 | 1,762.30 | 0.00 | - | - | 1 | 52.42% |
| NDX220916C10700000 | 2022-03-14 12:44PM EDT | 10,700.00 | 2,862.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220916C10800000 | 2021-11-10 7:59AM EDT | 10,800.00 | 4,321.30 | 5,688.30 | 5,727.30 | 0.00 | - | - | 5 | 270.76% |
| NDX220916C10900000 | 2022-06-15 3:38PM EDT | 10,900.00 | 1,249.09 | 1,162.70 | 1,179.10 | 0.00 | - | - | 5 | 37.43% |
| NDX220916C10925000 | 2022-06-15 11:03AM EDT | 10,925.00 | 1,112.22 | 1,130.60 | 1,147.70 | 0.00 | - | - | 2 | 36.60% |
| NDX220916C10950000 | 2022-06-28 3:09PM EDT | 10,950.00 | 1,150.00 | 1,117.80 | 1,133.80 | 0.00 | - | 3 | 3 | 36.66% |
| NDX220916C11000000 | 2022-06-24 11:15AM EDT | 11,000.00 | 1,351.24 | 1,092.50 | 1,108.40 | 0.00 | - | 2 | 18 | 36.86% |
| NDX220916C11100000 | 2022-06-16 2:37PM EDT | 11,100.00 | 773.10 | 1,009.70 | 1,025.90 | 0.00 | - | 30 | 36 | 35.65% |
| NDX220916C11125000 | 2022-01-31 10:30AM EDT | 11,125.00 | 3,695.30 | 3,403.60 | 3,427.70 | 0.00 | - | - | 10 | 152.97% |
| NDX220916C11150000 | 2022-06-16 2:38PM EDT | 11,150.00 | 791.20 | 979.60 | 995.90 | 0.00 | - | - | 190 | 35.56% |
| NDX220916C11175000 | 2022-01-31 10:30AM EDT | 11,175.00 | 3,653.20 | 3,361.10 | 3,385.20 | 0.00 | - | - | 10 | 151.79% |
| NDX220916C11200000 | 2022-06-17 11:23AM EDT | 11,200.00 | 771.40 | 949.30 | 965.00 | 0.00 | - | 4 | 4 | 35.41% |
| NDX220916C11250000 | 2022-06-17 9:36AM EDT | 11,250.00 | 762.10 | 916.90 | 932.30 | 0.00 | - | 500 | 500 | 35.14% |
| NDX220916C11275000 | 2022-06-21 10:05AM EDT | 11,275.00 | 929.77 | 898.70 | 913.40 | 0.00 | - | 2 | 2 | 34.88% |
| NDX220916C11300000 | 2022-06-17 1:29PM EDT | 11,300.00 | 770.00 | 889.30 | 903.80 | 0.00 | - | 48 | 48 | 35.06% |
| NDX220916C11350000 | 2022-06-16 3:24PM EDT | 11,350.00 | 658.20 | 850.70 | 865.80 | 0.00 | - | - | 6 | 34.50% |
| NDX220916C11425000 | 2022-05-20 3:13PM EDT | 11,425.00 | 956.65 | 653.60 | 688.80 | 0.00 | - | 8 | 4 | 28.00% |
| NDX220916C11500000 | 2022-06-28 1:38PM EDT | 11,500.00 | 820.90 | 759.10 | 767.40 | 0.00 | - | 2 | 92 | 33.44% |
| NDX220916C11525000 | 2022-06-15 12:23PM EDT | 11,525.00 | 768.60 | 745.70 | 758.80 | 0.00 | - | - | 25 | 33.60% |
| NDX220916C11550000 | 2022-06-15 12:51PM EDT | 11,550.00 | 732.40 | 734.10 | 743.50 | 0.00 | - | - | 10 | 33.45% |
| NDX220916C11600000 | 2022-06-29 12:55PM EDT | 11,600.00 | 704.00 | 711.70 | 721.30 | -1.10 | -0.16% | 1 | 25 | 33.52% |
| NDX220916C11625000 | 2022-06-22 11:56AM EDT | 11,625.00 | 711.96 | 689.80 | 694.80 | 0.00 | - | - | 7 | 32.83% |
| NDX220916C11650000 | 2022-06-22 12:01PM EDT | 11,650.00 | 696.16 | 677.40 | 684.50 | 0.00 | - | 4 | 3 | 32.88% |
| NDX220916C11675000 | 2022-06-29 11:24AM EDT | 11,675.00 | 658.22 | 661.00 | 672.80 | -36.37 | -5.24% | 2 | 6 | 32.87% |
| NDX220916C11700000 | 2022-06-28 3:36PM EDT | 11,700.00 | 683.22 | 648.60 | 657.20 | 0.00 | - | 5 | 38 | 32.66% |
| NDX220916C11725000 | 2022-06-23 10:25AM EDT | 11,725.00 | 676.35 | 633.20 | 642.90 | 0.00 | - | - | 14 | 32.51% |
| NDX220916C11750000 | 2022-06-27 9:53AM EDT | 11,750.00 | 875.86 | 620.00 | 627.70 | 0.00 | - | 4 | 104 | 32.32% |
| NDX220916C11775000 | 2022-05-05 2:43PM EDT | 11,775.00 | 1,647.27 | 1,303.10 | 1,332.60 | 0.00 | - | - | 2 | 64.74% |
| NDX220916C11800000 | 2022-06-23 2:07PM EDT | 11,800.00 | 613.92 | 593.70 | 602.50 | 0.00 | - | 2 | 86 | 32.14% |
| NDX220916C11850000 | 2022-06-27 9:59AM EDT | 11,850.00 | 814.86 | 569.90 | 579.40 | 0.00 | - | 2 | 3 | 32.04% |
| NDX220916C11875000 | 2022-05-16 12:00AM EDT | 11,875.00 | 1,269.84 | 774.00 | 785.30 | 0.00 | - | - | 1 | 42.04% |
| NDX220916C11900000 | 2022-06-29 10:57AM EDT | 11,900.00 | 565.68 | 542.70 | 551.30 | -117.42 | -17.19% | 1 | 35 | 31.68% |
| NDX220916C11925000 | 2022-06-17 12:00PM EDT | 11,925.00 | 402.50 | 526.30 | 538.60 | 0.00 | - | 16 | 12 | 31.55% |
| NDX220916C11950000 | 2022-06-22 3:12PM EDT | 11,950.00 | 545.29 | 525.70 | 533.30 | -18.15 | -3.22% | 1 | 12 | 31.76% |
| NDX220916C11975000 | 2022-06-24 10:23AM EDT | 11,975.00 | 750.10 | 507.00 | 515.20 | 0.00 | - | 9 | 10 | 31.37% |
| NDX220916C12000000 | 2022-06-29 9:36AM EDT | 12,000.00 | 471.80 | 496.80 | 504.60 | -69.55 | -12.85% | 8 | 248 | 31.32% |
| NDX220916C12025000 | 2022-06-24 10:23AM EDT | 12,025.00 | 721.70 | 483.20 | 490.60 | 0.00 | - | 6 | 6 | 31.11% |
| NDX220916C12050000 | 2022-06-24 10:44AM EDT | 12,050.00 | 673.60 | 471.30 | 478.90 | 0.00 | - | 13 | 14 | 30.99% |
| NDX220916C12075000 | 2022-06-21 10:05AM EDT | 12,075.00 | 496.80 | 459.40 | 473.70 | 0.00 | - | 4 | 3 | 31.17% |
| NDX220916C12100000 | 2022-06-27 1:40PM EDT | 12,100.00 | 658.30 | 446.70 | 454.70 | 0.00 | - | 24 | 23 | 30.70% |
| NDX220916C12125000 | 2022-06-15 10:46AM EDT | 12,125.00 | 448.67 | 437.30 | 445.50 | 0.00 | - | 20 | 11 | 30.68% |
| NDX220916C12150000 | 2022-06-29 11:41AM EDT | 12,150.00 | 449.82 | 425.40 | 434.50 | -118.48 | -20.85% | 1 | 10 | 30.57% |
| NDX220916C12200000 | 2022-06-29 12:30PM EDT | 12,200.00 | 393.50 | 400.90 | 408.40 | -240.92 | -37.97% | 1 | 16 | 30.13% |
| NDX220916C12225000 | 2022-06-29 12:30PM EDT | 12,225.00 | 383.30 | 394.10 | 401.90 | -35.30 | -8.43% | 1 | 2 | 30.22% |
| NDX220916C12250000 | 2022-06-29 12:30PM EDT | 12,250.00 | 373.30 | 387.20 | 394.10 | -47.90 | -11.37% | 16 | 100 | 30.23% |
| NDX220916C12275000 | 2022-06-29 12:30PM EDT | 12,275.00 | 363.50 | 374.40 | 380.60 | -244.49 | -40.21% | 1 | 7 | 29.96% |
| NDX220916C12300000 | 2022-06-29 12:30PM EDT | 12,300.00 | 353.80 | 364.60 | 370.90 | -45.00 | -11.28% | 1 | 10 | 29.87% |
| NDX220916C12325000 | 2022-06-29 12:30PM EDT | 12,325.00 | 344.30 | 350.70 | 358.20 | -202.34 | -37.02% | 1 | 1 | 29.63% |
| NDX220916C12350000 | 2022-06-29 12:30PM EDT | 12,350.00 | 335.00 | 344.30 | 350.90 | -204.36 | -37.89% | 1 | 4 | 29.64% |
| NDX220916C12375000 | 2022-06-29 12:30PM EDT | 12,375.00 | 325.80 | 340.40 | 346.90 | -43.00 | -11.66% | 1 | 7 | 29.81% |
| NDX220916C12400000 | 2022-06-29 12:30PM EDT | 12,400.00 | 316.90 | 327.50 | 333.50 | -42.30 | -11.78% | 1 | 50 | 29.50% |
| NDX220916C12425000 | 2022-06-29 12:30PM EDT | 12,425.00 | 308.00 | 317.30 | 323.30 | -41.70 | -11.92% | 1 | 9 | 29.35% |
| NDX220916C12450000 | 2022-06-29 12:30PM EDT | 12,450.00 | 299.40 | 303.60 | 309.90 | -41.00 | -12.04% | 1 | 7 | 29.02% |
| NDX220916C12475000 | 2022-06-29 12:30PM EDT | 12,475.00 | 290.90 | 296.10 | 303.20 | -40.40 | -12.19% | 1 | 3 | 29.03% |
| NDX220916C12500000 | 2022-06-29 12:33PM EDT | 12,500.00 | 282.40 | 291.10 | 297.40 | -39.90 | -12.38% | 11 | 2,910 | 29.08% |
| NDX220916C12525000 | 2022-06-29 12:30PM EDT | 12,525.00 | 274.40 | 279.30 | 285.60 | -39.10 | -12.47% | 1 | 2 | 28.81% |
| NDX220916C12550000 | 2022-06-29 12:30PM EDT | 12,550.00 | 266.50 | 271.20 | 277.40 | -38.40 | -12.59% | 3 | 8 | 28.71% |
| NDX220916C12575000 | 2022-06-28 2:59PM EDT | 12,575.00 | 296.40 | 266.50 | 272.20 | 0.00 | - | 1 | 4 | 28.77% |
| NDX220916C12600000 | 2022-06-27 9:56AM EDT | 12,600.00 | 434.13 | 258.80 | 264.80 | 0.00 | - | 1 | 29 | 28.71% |
| NDX220916C12625000 | 2022-06-27 9:51AM EDT | 12,625.00 | 408.44 | 250.90 | 256.50 | 0.00 | - | 4 | 3 | 28.59% |
| NDX220916C12650000 | 2022-06-27 9:59AM EDT | 12,650.00 | 404.74 | 242.30 | 248.30 | 0.00 | - | 6 | 10 | 28.47% |
| NDX220916C12675000 | 2022-06-28 10:47AM EDT | 12,675.00 | 336.05 | 233.80 | 239.70 | 0.00 | - | 1 | 12 | 28.31% |
| NDX220916C12700000 | 2022-06-28 11:16AM EDT | 12,700.00 | 317.80 | 228.60 | 234.30 | 0.00 | - | 15 | 39 | 28.33% |
| NDX220916C12725000 | 2022-06-28 10:03AM EDT | 12,725.00 | 355.40 | 221.50 | 227.10 | 0.00 | - | 6 | 12 | 28.24% |
| NDX220916C12750000 | 2022-06-29 12:24PM EDT | 12,750.00 | 210.50 | 214.80 | 220.60 | -101.20 | -32.47% | 4 | 34 | 28.18% |
| NDX220916C12775000 | 2022-06-15 1:15PM EDT | 12,775.00 | 237.00 | 208.20 | 213.60 | 0.00 | - | 1 | 11 | 28.08% |
| NDX220916C12800000 | 2022-06-28 9:53AM EDT | 12,800.00 | 354.34 | 201.70 | 207.00 | 0.00 | - | 4 | 24 | 28.00% |
| NDX220916C12825000 | 2022-06-15 1:15PM EDT | 12,825.00 | 224.00 | 198.50 | 203.30 | 0.00 | - | 1 | 8 | 28.08% |
| NDX220916C12850000 | 2022-06-27 9:46AM EDT | 12,850.00 | 330.70 | 189.00 | 194.30 | 0.00 | - | 1 | 13 | 27.84% |
| NDX220916C12875000 | 2022-06-21 10:05AM EDT | 12,875.00 | 218.25 | 182.90 | 188.50 | 0.00 | - | 2 | 14 | 27.78% |
| NDX220916C12900000 | 2022-06-23 9:44AM EDT | 12,900.00 | 201.00 | 176.60 | 181.80 | 0.00 | - | 1 | 11 | 27.66% |
| NDX220916C12925000 | 2022-06-15 10:46AM EDT | 12,925.00 | 194.40 | 171.70 | 176.40 | 0.00 | - | 10 | 17 | 27.62% |
| NDX220916C12950000 | 2022-06-28 3:02PM EDT | 12,950.00 | 190.80 | 166.20 | 171.30 | 0.00 | - | 1 | 2 | 27.58% |
| NDX220916C12975000 | 2022-06-28 3:02PM EDT | 12,975.00 | 184.90 | 160.60 | 165.70 | 0.00 | - | 1 | 5 | 27.50% |
| NDX220916C13000000 | 2022-06-29 12:33PM EDT | 13,000.00 | 150.90 | 154.10 | 158.50 | -28.80 | -16.03% | 12 | 453 | 27.31% |
| NDX220916C13025000 | 2022-06-22 9:51AM EDT | 13,025.00 | 164.17 | 149.10 | 153.30 | 0.00 | - | 1 | 6 | 27.24% |
| NDX220916C13050000 | 2022-06-28 11:08AM EDT | 13,050.00 | 218.12 | 145.30 | 149.80 | 0.00 | - | 2 | 11 | 27.28% |
| NDX220916C13075000 | 2022-06-22 10:26AM EDT | 13,075.00 | 191.80 | 140.90 | 145.40 | 0.00 | - | 1 | 4 | 27.25% |
| NDX220916C13100000 | 2022-06-29 10:57AM EDT | 13,100.00 | 144.10 | 135.20 | 139.70 | -91.20 | -38.76% | 1 | 84 | 27.13% |
| NDX220916C13125000 | 2022-06-28 9:30AM EDT | 13,125.00 | 224.96 | 131.50 | 136.00 | 0.00 | - | 1 | 6 | 27.13% |
| NDX220916C13150000 | 2022-06-22 3:12PM EDT | 13,150.00 | 135.85 | 126.50 | 130.80 | -23.85 | -14.93% | 1 | 10 | 27.02% |
| NDX220916C13175000 | 2022-05-23 11:20AM EDT | 13,175.00 | 299.40 | 157.50 | 162.30 | 0.00 | - | 1 | 4 | 29.46% |
| NDX220916C13200000 | 2022-06-28 11:54AM EDT | 13,200.00 | 150.00 | 118.40 | 122.60 | 0.00 | - | 1 | 93 | 26.94% |
| NDX220916C13225000 | 2022-06-10 2:49PM EDT | 13,225.00 | 239.90 | 114.40 | 118.50 | 0.00 | - | 1 | 3 | 26.89% |
| NDX220916C13250000 | 2022-06-29 10:22AM EDT | 13,250.00 | 109.00 | 110.70 | 114.50 | -40.50 | -27.09% | 4 | 66 | 26.83% |
| NDX220916C13275000 | 2022-06-28 9:30AM EDT | 13,275.00 | 187.53 | 105.70 | 109.40 | 0.00 | - | 1 | 8 | 26.68% |
| NDX220916C13300000 | 2022-06-28 12:41PM EDT | 13,300.00 | 132.30 | 103.00 | 107.10 | 0.00 | - | 21 | 109 | 26.75% |
| NDX220916C13325000 | 2022-06-10 9:46AM EDT | 13,325.00 | 245.90 | 99.50 | 103.30 | 0.00 | - | 1 | 10 | 26.69% |
| NDX220916C13350000 | 2022-06-28 10:28AM EDT | 13,350.00 | 159.82 | 95.50 | 98.70 | 0.00 | - | 1 | 7 | 26.55% |
| NDX220916C13375000 | 2022-05-13 10:19AM EDT | 13,375.00 | 418.80 | 182.00 | 190.80 | 0.00 | - | 34 | 41 | 33.46% |
| NDX220916C13400000 | 2022-06-28 9:45AM EDT | 13,400.00 | 173.83 | 89.70 | 93.50 | 0.00 | - | 1 | 61 | 26.59% |
| NDX220916C13425000 | 2022-06-27 9:51AM EDT | 13,425.00 | 164.65 | 85.70 | 90.10 | 0.00 | - | 2 | 5 | 26.53% |
| NDX220916C13450000 | 2022-06-28 11:05AM EDT | 13,450.00 | 130.57 | 83.40 | 86.70 | 0.00 | - | 4 | 7 | 26.46% |
| NDX220916C13475000 | 2022-06-27 9:53AM EDT | 13,475.00 | 159.15 | 79.90 | 83.20 | 0.00 | - | 4 | 14 | 26.38% |
| NDX220916C13500000 | 2022-06-29 10:31AM EDT | 13,500.00 | 82.00 | 77.00 | 80.30 | -10.00 | -10.87% | 2 | 230 | 26.34% |
| NDX220916C13525000 | 2022-06-28 11:05AM EDT | 13,525.00 | 117.94 | 74.90 | 78.60 | 0.00 | - | 8 | 30 | 26.40% |
| NDX220916C13550000 | 2022-06-28 11:05AM EDT | 13,550.00 | 113.75 | 72.30 | 75.50 | 0.00 | - | 2 | 11 | 26.33% |
| NDX220916C13575000 | 2022-06-15 10:00AM EDT | 13,575.00 | 88.05 | 69.30 | 72.40 | 0.00 | - | 1 | 8 | 26.25% |
| NDX220916C13600000 | 2022-06-28 11:39AM EDT | 13,600.00 | 93.00 | 67.30 | 70.70 | 0.00 | - | 5 | 178 | 26.30% |
| NDX220916C13625000 | 2022-06-28 11:04AM EDT | 13,625.00 | 102.64 | 65.00 | 67.50 | 0.00 | - | 2 | 7 | 26.19% |
| NDX220916C13650000 | 2022-06-24 10:12AM EDT | 13,650.00 | 133.88 | 62.20 | 65.20 | 0.00 | - | 44 | 24 | 26.17% |
| NDX220916C13675000 | 2022-06-24 10:02AM EDT | 13,675.00 | 126.25 | 61.20 | 64.50 | 0.00 | - | 1 | 4 | 26.31% |
| NDX220916C13700000 | 2022-06-29 10:15AM EDT | 13,700.00 | 62.50 | 58.20 | 61.50 | -21.80 | -25.86% | 1 | 16 | 26.20% |
| NDX220916C13725000 | 2022-05-24 9:33AM EDT | 13,725.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NDX220916C13750000 | 2022-06-28 10:20AM EDT | 13,750.00 | 93.25 | 54.10 | 57.10 | 0.00 | - | 8 | 17 | 26.13% |
| NDX220916C13775000 | 2022-06-28 11:08AM EDT | 13,775.00 | 84.30 | 52.20 | 55.60 | 0.00 | - | 4 | 3 | 26.16% |
| NDX220916C13800000 | 2022-06-27 10:09AM EDT | 13,800.00 | 101.50 | 50.00 | 53.00 | 0.00 | - | 19 | 30 | 26.06% |
| NDX220916C13825000 | 2022-06-24 3:41PM EDT | 13,825.00 | 101.41 | 48.30 | 51.20 | 0.00 | - | 13 | 16 | 26.04% |
| NDX220916C13850000 | 2022-06-27 10:10AM EDT | 13,850.00 | 95.60 | 47.40 | 50.60 | 0.00 | - | 2 | 7 | 26.17% |
| NDX220916C13875000 | 2022-06-27 10:09AM EDT | 13,875.00 | 92.10 | 44.90 | 47.80 | 0.00 | - | 2 | 1 | 26.02% |
| NDX220916C13900000 | 2022-06-29 9:32AM EDT | 13,900.00 | 42.87 | 43.50 | 46.70 | -36.83 | -46.21% | 2 | 22 | 26.08% |
| NDX220916C13925000 | 2022-06-28 11:05AM EDT | 13,925.00 | 68.75 | 41.40 | 44.60 | 0.00 | - | 8 | 61 | 26.00% |
| NDX220916C13950000 | 2022-06-27 10:55AM EDT | 13,950.00 | 86.06 | 40.50 | 43.40 | 0.00 | - | 2 | 14 | 26.03% |
| NDX220916C13975000 | 2022-06-28 11:09AM EDT | 13,975.00 | 63.73 | 39.00 | 42.10 | 0.00 | - | 4 | 29 | 26.04% |
| NDX220916C14000000 | 2022-06-28 11:05AM EDT | 14,000.00 | 61.99 | 37.80 | 40.80 | 0.00 | - | 18 | 271 | 26.05% |
| NDX220916C14025000 | 2022-06-28 11:05AM EDT | 14,025.00 | 59.72 | 36.30 | 39.40 | 0.00 | - | 4 | 48 | 26.04% |
| NDX220916C14050000 | 2022-06-27 3:04PM EDT | 14,050.00 | 64.46 | 35.10 | 37.70 | 0.00 | - | 4 | 93 | 25.98% |
| NDX220916C14075000 | 2022-06-22 10:37AM EDT | 14,075.00 | 56.05 | 33.70 | 36.40 | 0.00 | - | 6 | 17 | 25.97% |
| NDX220916C14100000 | 2022-06-28 11:04AM EDT | 14,100.00 | 53.75 | 32.60 | 35.50 | 0.00 | - | 4 | 72 | 26.02% |
| NDX220916C14125000 | 2022-05-17 10:47AM EDT | 14,125.00 | 195.30 | 29.20 | 32.90 | 0.00 | - | 21 | 13 | 25.79% |
| NDX220916C14150000 | 2022-06-09 11:58AM EDT | 14,150.00 | 168.90 | 30.40 | 33.30 | 0.00 | - | 2 | 3 | 26.04% |
| NDX220916C14175000 | 2022-06-08 3:28PM EDT | 14,175.00 | 177.35 | 29.20 | 32.00 | 0.00 | - | 4 | 3 | 26.01% |
| NDX220916C14200000 | 2022-06-24 10:23AM EDT | 14,200.00 | 63.50 | 28.10 | 31.00 | 0.00 | - | 8 | 110 | 26.02% |
| NDX220916C14225000 | 2022-06-27 2:01PM EDT | 14,225.00 | 52.61 | 27.10 | 30.00 | 0.00 | - | 4 | 9 | 26.02% |
| NDX220916C14250000 | 2022-06-24 10:24AM EDT | 14,250.00 | 59.47 | 26.00 | 28.80 | 0.00 | - | 24 | 19 | 25.99% |
| NDX220916C14275000 | 2022-06-27 10:10AM EDT | 14,275.00 | 53.99 | 25.30 | 28.20 | 0.00 | - | 4 | 52 | 26.06% |
| NDX220916C14300000 | 2022-06-27 2:19PM EDT | 14,300.00 | 48.00 | 24.40 | 27.20 | 0.00 | - | 6 | 41 | 26.05% |
| NDX220916C14325000 | 2022-06-27 10:24AM EDT | 14,325.00 | 49.13 | 23.60 | 26.30 | 0.00 | - | 44 | 33 | 26.05% |
| NDX220916C14350000 | 2022-06-27 10:53AM EDT | 14,350.00 | 49.81 | 23.00 | 25.60 | 0.00 | - | 8 | 13 | 26.09% |
| NDX220916C14375000 | 2022-06-27 10:55AM EDT | 14,375.00 | 48.45 | 22.00 | 24.60 | 0.00 | - | 4 | 25 | 26.06% |
| NDX220916C14400000 | 2022-06-27 10:56AM EDT | 14,400.00 | 47.48 | 20.90 | 23.70 | 0.00 | - | 4 | 38 | 26.05% |
| NDX220916C14425000 | 2022-06-24 10:08AM EDT | 14,425.00 | 48.08 | 20.40 | 22.90 | 0.00 | - | 62 | 37 | 26.05% |
| NDX220916C14450000 | 2022-06-24 10:11AM EDT | 14,450.00 | 46.71 | 19.80 | 22.30 | 0.00 | - | 4 | 24 | 26.09% |
| NDX220916C14475000 | 2022-06-24 10:08AM EDT | 14,475.00 | 45.16 | 19.10 | 21.70 | 0.00 | - | 16 | 42 | 26.12% |
| NDX220916C14500000 | 2022-06-28 9:31AM EDT | 14,500.00 | 37.00 | 18.20 | 20.80 | 0.00 | - | 1 | 141 | 26.09% |
| NDX220916C14525000 | 2022-03-08 1:41PM EDT | 14,525.00 | 692.00 | 1,043.20 | 1,055.60 | 0.00 | - | 2 | 2 | 91.85% |
| NDX220916C14550000 | 2022-03-14 12:14AM EDT | 14,550.00 | 683.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX220916C14600000 | 2022-06-17 9:56AM EDT | 14,600.00 | 18.20 | 16.10 | 18.50 | 0.00 | - | 3 | 9 | 26.20% |
| NDX220916C14625000 | 2022-05-09 11:26AM EDT | 14,625.00 | 145.35 | 93.90 | 98.20 | 0.00 | - | 2 | 1 | 37.45% |
| NDX220916C14650000 | 2022-06-24 9:30AM EDT | 14,650.00 | 24.60 | 14.90 | 17.30 | 0.00 | - | 1 | 1 | 26.21% |
| NDX220916C14675000 | 2022-05-09 11:25AM EDT | 14,675.00 | 140.15 | 88.50 | 92.40 | 0.00 | - | 6 | 4 | 37.26% |
| NDX220916C14700000 | 2022-06-28 10:51AM EDT | 14,700.00 | 24.12 | 14.00 | 16.30 | 0.00 | - | 1 | 89 | 26.26% |
| NDX220916C14725000 | 2022-05-04 10:34AM EDT | 14,725.00 | 223.86 | 90.40 | 94.20 | 0.00 | - | 22 | 23 | 37.83% |
| NDX220916C14750000 | 2022-06-02 11:55AM EDT | 14,750.00 | 107.40 | 13.10 | 15.40 | 0.00 | - | 1 | 32 | 26.32% |
| NDX220916C14775000 | 2022-05-06 10:18AM EDT | 14,775.00 | 194.28 | 85.20 | 88.60 | 0.00 | - | 2 | 7 | 37.62% |
| NDX220916C14800000 | 2022-06-28 3:56PM EDT | 14,800.00 | 14.60 | 12.20 | 14.40 | 0.00 | - | 1 | 62 | 26.34% |
| NDX220916C14825000 | 2022-05-04 1:23PM EDT | 14,825.00 | 239.15 | 80.00 | 83.10 | 0.00 | - | - | 2 | 37.41% |
| NDX220916C14850000 | 2022-06-28 3:56PM EDT | 14,850.00 | 13.69 | 11.40 | 13.60 | 0.00 | - | 1 | 3 | 26.40% |
| NDX220916C14875000 | 2022-06-28 10:51AM EDT | 14,875.00 | 18.28 | 11.10 | 13.20 | 0.00 | - | 1 | 8 | 26.42% |
| NDX220916C14900000 | 2022-06-14 3:44PM EDT | 14,900.00 | 14.42 | 10.60 | 12.80 | 0.00 | - | 2 | 28 | 26.44% |
| NDX220916C14925000 | 2022-05-04 9:50AM EDT | 14,925.00 | 211.55 | 69.70 | 73.20 | 0.00 | - | 2 | 6 | 37.01% |
| NDX220916C14950000 | 2022-05-04 1:17PM EDT | 14,950.00 | 208.40 | 68.20 | 71.00 | 0.00 | - | 2 | 4 | 36.93% |
| NDX220916C14975000 | 2022-06-08 1:51PM EDT | 14,975.00 | 62.00 | 9.60 | 11.70 | 0.00 | - | 4 | 7 | 26.51% |
| NDX220916C15000000 | 2022-06-24 10:42AM EDT | 15,000.00 | 19.50 | 9.30 | 11.40 | 0.00 | - | 2 | 522 | 26.55% |
| NDX220916C15025000 | 2022-05-04 1:17PM EDT | 15,025.00 | 191.45 | 61.90 | 64.60 | 0.00 | - | 2 | 1 | 36.67% |
| NDX220916C15050000 | 2022-06-14 11:04AM EDT | 15,050.00 | 11.90 | 8.60 | 10.80 | 0.00 | - | 1 | 7 | 26.62% |
| NDX220916C15100000 | 2022-05-20 11:35AM EDT | 15,100.00 | 29.15 | 9.30 | 11.50 | 0.00 | - | 2 | 50 | 27.16% |
| NDX220916C15125000 | 2022-05-31 9:46AM EDT | 15,125.00 | 70.70 | 7.90 | 9.90 | 0.00 | - | 5 | 7 | 26.70% |
| NDX220916C15150000 | 2022-05-24 9:35AM EDT | 15,150.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| NDX220916C15175000 | 2022-05-20 10:35AM EDT | 15,175.00 | 29.15 | 8.50 | 10.70 | 0.00 | - | 1 | 29 | 27.29% |
| NDX220916C15200000 | 2022-06-14 1:28PM EDT | 15,200.00 | 10.45 | 7.00 | 9.10 | 0.00 | - | 3 | 5 | 26.80% |
| NDX220916C15225000 | 2022-05-04 1:20PM EDT | 15,225.00 | 155.20 | 47.70 | 50.10 | 0.00 | - | 2 | 2 | 36.04% |
| NDX220916C15250000 | 2022-06-24 10:23AM EDT | 15,250.00 | 15.19 | 6.70 | 8.60 | 0.00 | - | 4 | 27 | 26.85% |
| NDX220916C15275000 | 2022-06-24 10:24AM EDT | 15,275.00 | 14.90 | 6.40 | 8.40 | 0.00 | - | 2 | 2 | 26.90% |
| NDX220916C15300000 | 2022-06-24 10:24AM EDT | 15,300.00 | 14.43 | 6.30 | 8.20 | 0.00 | - | 12 | 17 | 26.95% |
| NDX220916C15325000 | 2022-06-27 10:10AM EDT | 15,325.00 | 13.07 | 6.10 | 8.00 | 0.00 | - | 2 | 6 | 26.99% |
| NDX220916C15350000 | 2022-06-27 10:09AM EDT | 15,350.00 | 12.62 | 5.80 | 7.80 | 0.00 | - | 2 | 6 | 27.03% |
| NDX220916C15375000 | 2022-06-27 10:24AM EDT | 15,375.00 | 11.80 | 5.70 | 7.50 | 0.00 | - | 22 | 20 | 27.02% |
| NDX220916C15400000 | 2022-06-28 11:05AM EDT | 15,400.00 | 9.70 | 5.50 | 7.30 | 0.00 | - | 4 | 28 | 27.05% |
| NDX220916C15425000 | 2022-06-27 10:55AM EDT | 15,425.00 | 11.85 | 5.30 | 7.20 | 0.00 | - | 2 | 15 | 27.13% |
| NDX220916C15450000 | 2022-06-28 11:09AM EDT | 15,450.00 | 9.10 | 5.00 | 7.00 | 0.00 | - | 2 | 23 | 27.16% |
| NDX220916C15475000 | 2022-06-28 11:05AM EDT | 15,475.00 | 8.90 | 5.00 | 6.80 | 0.00 | - | 8 | 21 | 27.18% |
| NDX220916C15500000 | 2022-06-28 11:08AM EDT | 15,500.00 | 8.60 | 4.80 | 6.70 | 0.00 | - | 4 | 101 | 27.26% |
| NDX220916C15525000 | 2022-06-24 10:08AM EDT | 15,525.00 | 11.43 | 4.60 | 6.50 | 0.00 | - | 8 | 18 | 27.28% |
| NDX220916C15550000 | 2022-06-22 10:29AM EDT | 15,550.00 | 9.45 | 4.40 | 6.30 | 0.00 | - | 5 | 20 | 27.30% |
| NDX220916C15575000 | 2022-06-28 11:04AM EDT | 15,575.00 | 7.65 | 4.30 | 6.20 | 0.00 | - | 2 | 1 | 27.37% |
| NDX220916C15600000 | 2022-04-07 2:03PM EDT | 15,600.00 | 493.65 | 62.90 | 68.50 | 0.00 | - | 2 | 3 | 41.11% |
| NDX220916C15650000 | 2022-04-06 1:42PM EDT | 15,650.00 | 498.45 | 59.50 | 65.00 | 0.00 | - | - | 1 | 40.97% |
| NDX220916C15700000 | 2022-05-16 1:04PM EDT | 15,700.00 | 33.10 | 4.10 | 7.50 | 0.00 | - | 1 | 64 | 28.70% |
| NDX220916C15725000 | 2022-05-04 10:09AM EDT | 15,725.00 | 80.00 | 25.30 | 27.30 | 0.00 | - | - | 1 | 35.07% |
| NDX220916C15750000 | 2022-04-26 10:57AM EDT | 15,750.00 | 106.30 | 23.70 | 26.50 | 0.00 | - | 1 | 6 | 35.04% |
| NDX220916C15775000 | 2022-04-05 9:42AM EDT | 15,775.00 | 638.90 | 100.60 | 106.00 | 0.00 | - | - | 3 | 46.72% |
| NDX220916C15800000 | 2022-06-13 12:10PM EDT | 15,800.00 | 6.20 | 3.20 | 4.90 | 0.00 | - | 3 | 16 | 27.67% |
| NDX220916C15825000 | 2022-03-01 11:00AM EDT | 15,825.00 | 422.00 | 621.70 | 630.10 | 0.00 | - | - | 1 | 83.08% |
| NDX220916C15850000 | 2022-04-19 3:41PM EDT | 15,850.00 | 246.98 | 14.70 | 17.00 | 0.00 | - | - | 1 | 33.13% |
| NDX220916C15875000 | 2022-04-26 12:28PM EDT | 15,875.00 | 98.60 | 20.60 | 23.40 | 0.00 | - | 1 | 0 | 35.02% |
| NDX220916C15900000 | 2022-06-07 10:16AM EDT | 15,900.00 | 18.80 | 2.85 | 4.50 | 0.00 | - | 4 | 19 | 27.87% |
| NDX220916C15925000 | 2022-05-23 9:47AM EDT | 15,925.00 | 16.80 | 4.90 | 7.00 | 0.00 | - | - | 1 | 29.57% |
| NDX220916C15950000 | 2022-06-24 1:08PM EDT | 15,950.00 | 5.85 | 2.65 | 4.30 | 0.00 | - | 2 | 11 | 27.95% |
| NDX220916C15975000 | 2022-04-07 9:52AM EDT | 15,975.00 | 363.23 | 41.60 | 46.40 | 0.00 | - | 4 | 74 | 40.23% |
| NDX220916C16000000 | 2022-06-13 10:54AM EDT | 16,000.00 | 4.15 | 2.50 | 4.10 | 0.00 | - | 2 | 269 | 28.03% |
| NDX220916C16025000 | 2022-04-04 3:45PM EDT | 16,025.00 | 541.50 | 88.10 | 91.90 | 0.00 | - | 1 | 9 | 46.83% |
| NDX220916C16075000 | 2022-05-23 9:30AM EDT | 16,075.00 | 12.00 | 4.10 | 6.10 | 0.00 | - | 1 | 2 | 29.79% |
| NDX220916C16100000 | 2022-03-21 12:29PM EDT | 16,100.00 | 297.60 | 155.40 | 161.10 | 0.00 | - | 25 | 78 | 54.15% |
| NDX220916C16175000 | 2022-06-24 1:35PM EDT | 16,175.00 | 4.57 | 2.00 | 3.60 | 0.00 | - | 1 | 1 | 28.42% |
| NDX220916C16200000 | 2022-06-27 3:04PM EDT | 16,200.00 | 4.40 | 1.90 | 3.50 | 0.00 | - | 2 | 7 | 28.44% |
| NDX220916C16225000 | 2022-03-03 11:17AM EDT | 16,225.00 | 295.80 | 364.30 | 376.10 | 0.00 | - | 1 | 2 | 71.13% |
| NDX220916C16250000 | 2022-04-04 11:02AM EDT | 16,250.00 | 434.90 | 40.20 | 44.80 | 0.00 | - | - | 1 | 41.60% |
| NDX220916C16275000 | 2022-04-22 1:50PM EDT | 16,275.00 | 80.85 | 9.00 | 11.20 | 0.00 | - | 2 | 2 | 33.32% |
| NDX220916C16300000 | 2022-05-16 9:31AM EDT | 16,300.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| NDX220916C16325000 | 2021-10-26 10:19AM EDT | 16,325.00 | 949.80 | 1,277.10 | 1,317.00 | 0.00 | - | - | 1 | 121.96% |
| NDX220916C16350000 | 2022-03-29 10:54AM EDT | 16,350.00 | 442.20 | 45.50 | 48.50 | 0.00 | - | 3 | 18 | 42.83% |
| NDX220916C16375000 | 2022-05-19 9:49AM EDT | 16,375.00 | 11.02 | 2.10 | 3.70 | 0.00 | - | 38 | 21 | 29.42% |
| NDX220916C16400000 | 2022-06-21 2:05PM EDT | 16,400.00 | 3.48 | 1.45 | 2.95 | 0.00 | - | 3 | 56 | 28.79% |
| NDX220916C16425000 | 2022-05-19 9:39AM EDT | 16,425.00 | 11.52 | 1.95 | 3.60 | 0.00 | - | 1 | 4 | 29.55% |
| NDX220916C16450000 | 2021-11-10 7:59AM EDT | 16,450.00 | 712.50 | 1,286.40 | 1,314.00 | 0.00 | - | 3 | 4 | 123.25% |
| NDX220916C16500000 | 2022-06-27 1:33PM EDT | 16,500.00 | 4.20 | 1.25 | 2.75 | 0.00 | - | 50 | 297 | 29.01% |
| NDX220916C16550000 | 2022-03-22 11:15AM EDT | 16,550.00 | 246.50 | 95.90 | 100.20 | 0.00 | - | - | 30 | 50.96% |
| NDX220916C16575000 | 2022-03-29 10:54AM EDT | 16,575.00 | 366.00 | 36.00 | 38.90 | 0.00 | - | - | 3 | 42.38% |
| NDX220916C16600000 | 2022-05-27 9:30AM EDT | 16,600.00 | 10.90 | 2.25 | 4.40 | 0.00 | - | 1 | 116 | 31.03% |
| NDX220916C16650000 | 2022-05-27 9:36AM EDT | 16,650.00 | 10.90 | 2.10 | 4.30 | 0.00 | - | 3 | 8 | 31.17% |
| NDX220916C16675000 | 2022-05-27 11:50AM EDT | 16,675.00 | 12.10 | 2.05 | 4.20 | 0.00 | - | 3 | 4 | 31.20% |
| NDX220916C16700000 | 2022-04-07 3:57PM EDT | 16,700.00 | 184.15 | 19.40 | 23.10 | 0.00 | - | 4 | 16 | 39.44% |
| NDX220916C16750000 | 2022-04-26 10:57AM EDT | 16,750.00 | 35.15 | 7.30 | 10.00 | 0.00 | - | 1 | 2 | 35.12% |
| NDX220916C16775000 | 2022-05-11 9:30AM EDT | 16,775.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220916C16800000 | 2022-06-16 3:02PM EDT | 16,800.00 | 1.85 | 0.80 | 2.20 | 0.00 | - | 14 | 21 | 29.60% |
| NDX220916C16850000 | 2022-05-03 11:03AM EDT | 16,850.00 | 27.40 | 6.40 | 8.30 | 0.00 | - | - | 1 | 34.73% |
| NDX220916C16875000 | 2021-12-22 11:24AM EDT | 16,875.00 | 905.20 | 296.70 | 314.00 | 0.00 | - | - | 1 | 71.54% |
| NDX220916C16900000 | 2021-12-21 11:40AM EDT | 16,900.00 | 731.41 | 291.30 | 308.80 | 0.00 | - | 1 | 42 | 71.33% |
| NDX220916C16975000 | 2022-01-04 4:33PM EDT | 16,975.00 | 901.70 | 276.40 | 291.60 | 0.00 | - | 8 | 9 | 70.67% |
| NDX220916C17000000 | 2022-06-24 2:12PM EDT | 17,000.00 | 2.35 | 0.55 | 1.95 | 0.00 | - | 13 | 121 | 30.05% |
| NDX220916C17025000 | 2022-01-19 1:22PM EDT | 17,025.00 | 468.20 | 122.40 | 132.70 | 0.00 | - | 20 | 20 | 57.28% |
| NDX220916C17050000 | 2021-12-02 11:41AM EDT | 17,050.00 | 848.70 | 891.00 | 918.90 | 0.00 | - | - | 1 | 108.53% |
| NDX220916C17100000 | 2022-04-12 9:47AM EDT | 17,100.00 | 79.10 | 7.50 | 11.20 | 0.00 | - | 5 | 5 | 37.34% |
| NDX220916C17150000 | 2022-03-31 2:44PM EDT | 17,150.00 | 193.20 | 18.20 | 22.40 | 0.00 | - | - | 2 | 41.56% |
| NDX220916C17200000 | 2022-04-22 9:50AM EDT | 17,200.00 | 35.42 | 3.90 | 5.70 | 0.00 | - | 2 | 13 | 34.70% |
| NDX220916C17250000 | 2022-06-01 12:48PM EDT | 17,250.00 | 5.30 | 0.35 | 1.50 | 0.00 | - | 2 | 3 | 30.27% |
| NDX220916C17300000 | 2022-06-07 9:53AM EDT | 17,300.00 | 3.75 | 0.30 | 1.45 | 0.00 | - | 5 | 9 | 30.37% |
| NDX220916C17400000 | 2022-03-17 1:31PM EDT | 17,400.00 | 65.40 | 35.20 | 38.10 | 0.00 | - | 1 | 3 | 46.70% |
| NDX220916C17425000 | 2021-11-10 7:59AM EDT | 17,425.00 | 400.00 | 806.10 | 829.20 | 0.00 | - | 1 | 1 | 106.87% |
| NDX220916C17475000 | 2022-01-31 2:57PM EDT | 17,475.00 | 192.50 | 97.90 | 104.00 | 0.00 | - | 100 | 100 | 56.95% |
| NDX220916C17500000 | 2022-06-22 11:31AM EDT | 17,500.00 | 1.25 | 0.15 | 1.25 | 0.00 | - | 2 | 69 | 30.71% |
| NDX220916C17575000 | 2021-11-10 7:59AM EDT | 17,575.00 | 387.80 | 743.90 | 766.50 | 0.00 | - | - | 1 | 104.60% |
| NDX220916C17600000 | 2022-05-04 3:54PM EDT | 17,600.00 | 17.80 | 2.50 | 3.70 | 0.00 | - | 1 | 3 | 34.68% |
| NDX220916C17650000 | 2022-04-06 3:00PM EDT | 17,650.00 | 75.00 | 7.90 | 10.70 | 0.00 | - | - | 1 | 39.63% |
| NDX220916C17700000 | 2021-11-10 7:59AM EDT | 17,700.00 | 515.42 | 694.40 | 716.90 | 0.00 | - | - | 5 | 102.76% |
| NDX220916C17725000 | 2021-11-10 7:59AM EDT | 17,725.00 | 333.00 | 684.80 | 707.20 | 0.00 | - | 1 | 5 | 102.40% |
| NDX220916C17750000 | 2021-11-10 7:59AM EDT | 17,750.00 | 381.30 | 675.30 | 697.60 | 0.00 | - | - | 2 | 102.04% |
| NDX220916C17800000 | 2022-04-28 9:50AM EDT | 17,800.00 | 11.15 | 4.00 | 5.80 | 0.00 | - | 1 | 5 | 37.35% |
| NDX220916C17825000 | 2021-11-10 7:59AM EDT | 17,825.00 | 400.00 | 647.40 | 669.50 | 0.00 | - | - | 1 | 100.98% |
| NDX220916C17850000 | 2021-11-10 7:59AM EDT | 17,850.00 | 343.00 | 638.20 | 660.30 | 0.00 | - | - | 2 | 100.62% |
| NDX220916C17875000 | 2021-11-10 7:59AM EDT | 17,875.00 | 359.00 | 629.20 | 651.20 | 0.00 | - | - | 1 | 100.28% |
| NDX220916C17900000 | 2022-04-05 10:05AM EDT | 17,900.00 | 84.10 | 8.20 | 10.80 | 0.00 | - | 10 | 6 | 40.79% |
| NDX220916C17950000 | 2021-11-10 7:59AM EDT | 17,950.00 | 219.80 | 602.60 | 624.40 | 0.00 | - | 1 | 8 | 99.24% |
| NDX220916C17975000 | 2022-06-13 2:55PM EDT | 17,975.00 | 0.93 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 32.60% |
| NDX220916C18000000 | 2022-06-13 2:55PM EDT | 18,000.00 | 0.88 | 0.00 | 1.30 | 0.00 | - | 3 | 26 | 32.69% |
| NDX220916C18050000 | 2022-06-24 12:42PM EDT | 18,050.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 3 | 6 | 32.87% |
| NDX220916C18100000 | 2022-06-02 2:26PM EDT | 18,100.00 | 3.17 | 0.00 | 1.30 | 0.00 | - | 2 | 41 | 33.06% |
| NDX220916C18150000 | 2022-03-29 11:05AM EDT | 18,150.00 | 78.20 | 5.80 | 10.70 | 0.00 | - | - | 2 | 41.84% |
| NDX220916C18200000 | 2022-03-30 1:41PM EDT | 18,200.00 | 78.74 | 6.50 | 9.80 | 0.00 | - | 2 | 6 | 41.58% |
| NDX220916C18225000 | 2022-04-04 3:45PM EDT | 18,225.00 | 64.90 | 7.90 | 10.20 | 0.00 | - | - | 3 | 41.90% |
| NDX220916C18275000 | 2022-03-24 9:30AM EDT | 18,275.00 | 42.10 | 8.50 | 11.70 | 0.00 | - | - | 1 | 42.87% |
| NDX220916C18300000 | 2022-05-16 11:18AM EDT | 18,300.00 | 3.97 | 0.00 | 2.35 | 0.00 | - | 3 | 20 | 35.75% |
| NDX220916C18325000 | 2022-04-29 9:30AM EDT | 18,325.00 | 6.70 | 2.60 | 4.20 | 0.00 | - | 1 | 2 | 38.09% |
| NDX220916C18350000 | 2022-04-29 9:30AM EDT | 18,350.00 | 6.60 | 2.55 | 4.20 | 0.00 | - | 1 | 1 | 38.19% |
| NDX220916C18400000 | 2022-06-23 10:25AM EDT | 18,400.00 | 0.91 | 0.00 | 1.25 | 0.00 | - | 1 | 33 | 34.02% |
| NDX220916C18425000 | 2022-04-27 9:30AM EDT | 18,425.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDX220916C18475000 | 2022-05-12 1:38PM EDT | 18,475.00 | 3.85 | 0.00 | 4.90 | 0.00 | - | 4 | 4 | 39.35% |
| NDX220916C18500000 | 2022-06-06 12:25PM EDT | 18,500.00 | 1.54 | 0.00 | 1.15 | 0.00 | - | 1 | 106 | 34.11% |
| NDX220916C18525000 | 2022-06-22 9:54AM EDT | 18,525.00 | 2.02 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 34.33% |
| NDX220916C18550000 | 2022-06-21 11:56AM EDT | 18,550.00 | 0.92 | 0.00 | 1.20 | 0.00 | - | - | 1 | 34.42% |
| NDX220916C18575000 | 2022-05-16 12:01AM EDT | 18,575.00 | 3.32 | 0.00 | 4.70 | 0.00 | - | - | 12 | 39.55% |
| NDX220916C18600000 | 2022-06-27 4:06PM EDT | 18,600.00 | 0.90 | 0.00 | 1.15 | 0.00 | - | 1 | 74 | 34.46% |
| NDX220916C18625000 | 2021-12-13 1:02AM EDT | 18,625.00 | 416.80 | 209.40 | 223.10 | 0.00 | - | - | 0 | 75.70% |
| NDX220916C18650000 | 2021-12-08 3:57PM EDT | 18,650.00 | 417.60 | 192.00 | 210.20 | 0.00 | - | 2 | 2 | 74.45% |
| NDX220916C18700000 | 2022-06-28 12:46PM EDT | 18,700.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 1 | 47 | 34.81% |
| NDX220916C18750000 | 2022-06-09 10:23AM EDT | 18,750.00 | 1.33 | 0.00 | 1.20 | 0.00 | - | 1 | 9 | 35.11% |
| NDX220916C18800000 | 2022-06-08 1:17PM EDT | 18,800.00 | 0.93 | 0.00 | 1.15 | 0.00 | - | 1 | 14 | 35.15% |
| NDX220916C18875000 | 2022-05-16 12:01AM EDT | 18,875.00 | 4.32 | 0.05 | 4.20 | 0.00 | - | - | 1 | 40.21% |
| NDX220916C18900000 | 2022-06-22 9:40AM EDT | 18,900.00 | 0.54 | 0.00 | 1.10 | 0.00 | - | 1 | 51 | 35.36% |
| NDX220916C19000000 | 2022-06-03 3:47PM EDT | 19,000.00 | 1.42 | 0.00 | 1.10 | 0.00 | - | 1 | 72 | 35.69% |
| NDX220916C19050000 | 2022-03-25 2:03PM EDT | 19,050.00 | 24.36 | 3.90 | 6.60 | 0.00 | - | 1 | 1 | 43.00% |
| NDX220916C19100000 | 2022-06-09 1:13PM EDT | 19,100.00 | 0.59 | 0.00 | 1.10 | 0.00 | - | 1 | 16 | 36.04% |
| NDX220916C19125000 | 2022-03-03 10:30AM EDT | 19,125.00 | 25.40 | 19.70 | 23.20 | 0.00 | - | - | 1 | 50.46% |
| NDX220916C19175000 | 2022-04-26 9:45AM EDT | 19,175.00 | 3.88 | 0.75 | 2.35 | 0.00 | - | - | 1 | 38.94% |
| NDX220916C19200000 | 2022-03-28 3:30PM EDT | 19,200.00 | 23.00 | 0.00 | 13.00 | 0.00 | - | 1 | 4 | 47.39% |
| NDX220916C19300000 | 2022-06-10 11:11AM EDT | 19,300.00 | 1.19 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 36.70% |
| NDX220916C19325000 | 2022-03-23 9:58AM EDT | 19,325.00 | 15.70 | 1.85 | 7.30 | 0.00 | - | - | 1 | 44.58% |
| NDX220916C19350000 | 2022-06-27 2:01PM EDT | 19,350.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | - | 1 | 36.87% |
| NDX220916C19375000 | 2022-03-23 10:09AM EDT | 19,375.00 | 14.90 | 3.50 | 5.50 | 0.00 | - | - | 4 | 43.34% |
| NDX220916C19400000 | 2022-04-22 11:47AM EDT | 19,400.00 | 4.20 | 0.45 | 1.75 | 0.00 | - | 1 | 10 | 38.62% |
| NDX220916C19425000 | 2022-03-23 10:11AM EDT | 19,425.00 | 13.91 | 3.30 | 5.40 | 0.00 | - | - | 1 | 43.44% |
| NDX220916C19450000 | 2022-06-14 12:52PM EDT | 19,450.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 2 | 15 | 37.20% |
| NDX220916C19475000 | 2022-03-24 9:30AM EDT | 19,475.00 | 12.40 | 2.65 | 5.20 | 0.00 | - | - | 3 | 43.44% |
| NDX220916C19500000 | 2022-06-14 11:58AM EDT | 19,500.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 18 | 37.21% |
| NDX220916C19600000 | 2022-06-02 2:26PM EDT | 19,600.00 | 1.07 | 0.00 | 1.10 | 0.00 | - | 6 | 66 | 37.69% |
| NDX220916C19700000 | 2021-12-13 1:02AM EDT | 19,700.00 | 208.55 | 90.50 | 100.20 | 0.00 | - | - | 5 | 68.09% |
| NDX220916C19800000 | 2022-05-17 11:50AM EDT | 19,800.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 2 | 61 | 39.41% |
| NDX220916C19900000 | 2022-06-23 10:25AM EDT | 19,900.00 | 0.44 | 0.00 | 1.05 | 0.00 | - | 3 | 430 | 38.50% |
| NDX220916C20000000 | 2022-06-21 10:05AM EDT | 20,000.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 3 | 246 | 38.82% |
| NDX220916C20100000 | 2022-06-27 4:06PM EDT | 20,100.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 220 | 38.97% |
| NDX220916C20200000 | 2022-06-21 11:10AM EDT | 20,200.00 | 0.53 | 0.00 | 1.00 | 0.00 | - | 6 | 170 | 39.29% |
| NDX220916C20300000 | 2022-06-09 10:23AM EDT | 20,300.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 3 | 31 | 39.60% |
| NDX220916C20400000 | 2022-06-24 9:44AM EDT | 20,400.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 6 | 74 | 39.91% |
| NDX220916C20500000 | 2022-06-29 11:12AM EDT | 20,500.00 | 0.15 | 0.00 | 1.00 | -0.15 | -50.00% | 1 | 349 | 40.22% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220916P07000000 | 2022-06-29 11:22AM EDT | 7,000.00 | 21.66 | 20.00 | 22.90 | +4.22 | +24.20% | 33 | 395 | 54.85% |
| NDX220916P07100000 | 2022-06-29 10:55AM EDT | 7,100.00 | 21.90 | 21.30 | 24.30 | +0.31 | +1.44% | 12 | 106 | 54.02% |
| NDX220916P07200000 | 2022-06-29 10:49AM EDT | 7,200.00 | 23.31 | 23.20 | 26.00 | -20.85 | -47.21% | 6 | 12 | 53.34% |
| NDX220916P07300000 | 2022-06-29 11:03AM EDT | 7,300.00 | 25.74 | 25.00 | 27.80 | -21.03 | -44.96% | 6 | 17 | 52.62% |
| NDX220916P07400000 | 2022-06-21 3:14PM EDT | 7,400.00 | 35.33 | 26.70 | 29.80 | 0.00 | - | 4 | 23 | 51.87% |
| NDX220916P07500000 | 2022-06-29 11:22AM EDT | 7,500.00 | 31.04 | 28.70 | 32.00 | +6.58 | +26.90% | 21 | 16 | 51.18% |
| NDX220916P07600000 | 2022-06-29 10:55AM EDT | 7,600.00 | 31.40 | 31.10 | 34.40 | -1.08 | -3.33% | 8 | 12 | 50.53% |
| NDX220916P07700000 | 2022-06-29 10:49AM EDT | 7,700.00 | 33.41 | 33.60 | 37.00 | -20.57 | -38.11% | 4 | 3 | 50.32% |
| NDX220916P07800000 | 2022-05-31 1:14PM EDT | 7,800.00 | 39.20 | 36.70 | 40.20 | 0.00 | - | 1 | 6 | 49.75% |
| NDX220916P07900000 | 2022-05-13 9:43AM EDT | 7,900.00 | 80.80 | 46.30 | 51.60 | 0.00 | - | 1 | 16 | 50.35% |
| NDX220916P08000000 | 2022-06-29 10:17AM EDT | 8,000.00 | 45.61 | 42.60 | 46.00 | -8.11 | -15.10% | 10 | 222 | 48.35% |
| NDX220916P08100000 | 2022-06-28 3:05PM EDT | 8,100.00 | 47.21 | 46.50 | 50.10 | 0.00 | - | 1 | 2 | 47.83% |
| NDX220916P08200000 | 2022-06-13 3:15PM EDT | 8,200.00 | 106.40 | 49.80 | 53.60 | 0.00 | - | 1 | 25 | 47.14% |
| NDX220916P08300000 | 2022-06-29 10:17AM EDT | 8,300.00 | 57.37 | 54.70 | 58.00 | -9.97 | -14.81% | 5 | 82 | 46.58% |
| NDX220916P08400000 | 2021-11-10 8:00AM EDT | 8,400.00 | 132.18 | 77.00 | 89.50 | 0.00 | - | 16 | 16 | 50.09% |
| NDX220916P08500000 | 2022-06-22 10:10AM EDT | 8,500.00 | 80.38 | 63.40 | 67.40 | 0.00 | - | 1 | 13 | 45.39% |
| NDX220916P08550000 | 2022-05-20 12:26PM EDT | 8,550.00 | 142.30 | 106.00 | 111.30 | 0.00 | - | 4 | 4 | 50.39% |
| NDX220916P08600000 | 2022-06-01 1:38PM EDT | 8,600.00 | 71.50 | 69.00 | 72.50 | 0.00 | - | - | 22 | 44.78% |
| NDX220916P08700000 | 2022-06-28 9:39AM EDT | 8,700.00 | 52.05 | 73.80 | 77.50 | 0.00 | - | 1 | 9 | 44.11% |
| NDX220916P08800000 | 2022-06-28 9:42AM EDT | 8,800.00 | 57.27 | 82.00 | 85.90 | 0.00 | - | 2 | 61 | 43.85% |
| NDX220916P08900000 | 2022-06-23 9:44AM EDT | 8,900.00 | 105.00 | 87.40 | 91.40 | 0.00 | - | 1 | 6 | 43.14% |
| NDX220916P08925000 | 2022-05-31 9:38AM EDT | 8,925.00 | 93.43 | 90.70 | 94.20 | 0.00 | - | 12 | 7 | 43.13% |
| NDX220916P08950000 | 2022-05-31 9:55AM EDT | 8,950.00 | 94.90 | 91.20 | 95.20 | 0.00 | - | - | 25 | 42.90% |
| NDX220916P08975000 | 2022-05-31 9:42AM EDT | 8,975.00 | 97.62 | 92.90 | 96.90 | 0.00 | - | - | 1 | 42.75% |
| NDX220916P09000000 | 2022-06-28 12:08PM EDT | 9,000.00 | 87.80 | 94.90 | 99.00 | 0.00 | - | 2 | 87 | 42.64% |
| NDX220916P09075000 | 2022-05-25 4:08PM EDT | 9,075.00 | 151.50 | 77.50 | 83.90 | 0.00 | - | - | 1 | 39.76% |
| NDX220916P09100000 | 2022-05-05 1:16PM EDT | 9,100.00 | 128.90 | 87.30 | 90.60 | 0.00 | - | - | 2 | 40.23% |
| NDX220916P09200000 | 2022-05-18 1:26PM EDT | 9,200.00 | 182.25 | 170.20 | 174.70 | 0.00 | - | 1 | 11 | 47.32% |
| NDX220916P09250000 | 2022-06-09 3:49PM EDT | 9,250.00 | 100.30 | 115.90 | 120.30 | 0.00 | - | - | 3 | 41.36% |
| NDX220916P09300000 | 2022-06-28 11:59AM EDT | 9,300.00 | 109.40 | 120.40 | 124.70 | 0.00 | - | 1 | 7 | 41.08% |
| NDX220916P09325000 | 2022-06-27 9:43AM EDT | 9,325.00 | 99.15 | 124.90 | 129.00 | 0.00 | - | - | 1 | 41.13% |
| NDX220916P09350000 | 2022-06-27 9:44AM EDT | 9,350.00 | 101.84 | 126.10 | 130.60 | 0.00 | - | - | 1 | 40.92% |
| NDX220916P09400000 | 2022-06-16 12:44PM EDT | 9,400.00 | 246.20 | 131.00 | 135.30 | 0.00 | - | 2 | 44 | 40.63% |
| NDX220916P09450000 | 2022-06-15 9:39AM EDT | 9,450.00 | 201.00 | 136.30 | 140.60 | 0.00 | - | 1 | 2 | 40.38% |
| NDX220916P09500000 | 2022-06-28 2:36PM EDT | 9,500.00 | 140.30 | 141.40 | 145.60 | 0.00 | - | 3 | 96 | 40.09% |
| NDX220916P09600000 | 2022-06-29 9:32AM EDT | 9,600.00 | 161.03 | 152.00 | 156.00 | +56.01 | +53.33% | 1 | 9 | 39.49% |
| NDX220916P09650000 | 2022-06-24 10:02AM EDT | 9,650.00 | 131.35 | 159.80 | 164.40 | 0.00 | - | 1 | 2 | 39.44% |
| NDX220916P09675000 | 2022-06-16 2:37PM EDT | 9,675.00 | 318.70 | 162.80 | 167.40 | 0.00 | - | - | 2 | 39.31% |
| NDX220916P09700000 | 2022-06-16 2:37PM EDT | 9,700.00 | 324.00 | 166.60 | 171.30 | 0.00 | - | 2 | 19 | 39.24% |
| NDX220916P09725000 | 2022-06-16 2:37PM EDT | 9,725.00 | 329.50 | 168.50 | 173.30 | 0.00 | - | - | 2 | 39.02% |
| NDX220916P09750000 | 2022-06-16 2:37PM EDT | 9,750.00 | 335.10 | 174.80 | 179.20 | 0.00 | - | - | 1 | 39.10% |
| NDX220916P09775000 | 2022-06-16 2:37PM EDT | 9,775.00 | 340.70 | 175.40 | 180.20 | 0.00 | - | - | 1 | 38.79% |
| NDX220916P09800000 | 2022-06-16 2:37PM EDT | 9,800.00 | 346.40 | 182.00 | 186.10 | 0.00 | - | 2 | 53 | 38.86% |
| NDX220916P09825000 | 2022-06-16 2:37PM EDT | 9,825.00 | 352.20 | 181.00 | 185.00 | 0.00 | - | - | 3 | 38.38% |
| NDX220916P09850000 | 2022-06-16 2:37PM EDT | 9,850.00 | 186.34 | 186.70 | 191.30 | -171.76 | -47.96% | 1 | 2 | 38.47% |
| NDX220916P09875000 | 2022-06-16 2:37PM EDT | 9,875.00 | 364.00 | 189.70 | 194.70 | 0.00 | - | - | 3 | 38.33% |
| NDX220916P09900000 | 2022-06-14 9:39AM EDT | 9,900.00 | 329.90 | 191.80 | 196.00 | 0.00 | - | 2 | 23 | 38.04% |
| NDX220916P09925000 | 2022-06-14 9:39AM EDT | 9,925.00 | 335.30 | 200.10 | 205.10 | 0.00 | - | 2 | 4 | 38.31% |
| NDX220916P09950000 | 2022-06-16 11:09AM EDT | 9,950.00 | 358.19 | 201.80 | 207.10 | 0.00 | - | 1 | 4 | 38.05% |
| NDX220916P09975000 | 2022-06-28 11:52AM EDT | 9,975.00 | 182.70 | 205.70 | 210.40 | 0.00 | - | 1 | 3 | 37.89% |
| NDX220916P10000000 | 2022-06-28 2:36PM EDT | 10,000.00 | 208.69 | 209.60 | 214.40 | +2.39 | +1.16% | 1 | 207 | 37.77% |
| NDX220916P10025000 | 2022-06-16 2:37PM EDT | 10,025.00 | 401.50 | 213.80 | 218.90 | 0.00 | - | - | 1 | 37.69% |
| NDX220916P10050000 | 2022-06-17 11:46AM EDT | 10,050.00 | 338.00 | 218.30 | 223.90 | 0.00 | - | 1 | 2 | 37.63% |
| NDX220916P10075000 | 2022-06-14 9:38AM EDT | 10,075.00 | 366.80 | 221.30 | 226.90 | 0.00 | - | - | 1 | 37.43% |
| NDX220916P10100000 | 2022-06-28 11:51AM EDT | 10,100.00 | 201.70 | 226.70 | 231.80 | 0.00 | - | 4 | 16 | 37.35% |
| NDX220916P10125000 | 2022-06-28 9:30AM EDT | 10,125.00 | 168.30 | 230.30 | 235.70 | 0.00 | - | 1 | 2 | 37.21% |
| NDX220916P10150000 | 2022-06-23 2:29PM EDT | 10,150.00 | 257.45 | 235.40 | 240.80 | 0.00 | - | 2 | 2 | 37.14% |
| NDX220916P10175000 | 2022-06-16 2:37PM EDT | 10,175.00 | 442.30 | 239.20 | 244.70 | 0.00 | - | 1 | 8 | 36.98% |
| NDX220916P10200000 | 2022-06-29 11:43AM EDT | 10,200.00 | 241.53 | 241.00 | 245.80 | -31.22 | -11.45% | 1 | 24 | 36.64% |
| NDX220916P10225000 | 2022-06-17 9:39AM EDT | 10,225.00 | 388.90 | 244.90 | 254.10 | 0.00 | - | 1 | 3 | 36.76% |
| NDX220916P10250000 | 2022-06-23 9:52AM EDT | 10,250.00 | 299.45 | 253.90 | 259.10 | 0.00 | - | 2 | 11 | 36.66% |
| NDX220916P10275000 | 2022-06-28 2:14PM EDT | 10,275.00 | 245.40 | 257.30 | 263.60 | 0.00 | - | 2 | 0 | 36.52% |
| NDX220916P10300000 | 2022-06-28 11:50AM EDT | 10,300.00 | 233.65 | 262.80 | 268.80 | 0.00 | - | 1 | 26 | 36.42% |
| NDX220916P10325000 | 2022-06-28 11:46AM EDT | 10,325.00 | 237.50 | 267.50 | 273.30 | 0.00 | - | 1 | 2 | 36.28% |
| NDX220916P10350000 | 2022-06-27 12:06PM EDT | 10,350.00 | 202.00 | 273.00 | 278.90 | 0.00 | - | 2 | 4 | 36.20% |
| NDX220916P10375000 | 2022-06-15 11:50AM EDT | 10,375.00 | 364.00 | 277.10 | 283.40 | 0.00 | - | 1 | 4 | 36.04% |
| NDX220916P10400000 | 2022-06-29 12:15PM EDT | 10,400.00 | 288.65 | 282.60 | 288.80 | +63.97 | +28.47% | 1 | 12 | 35.94% |
| NDX220916P10425000 | 2022-06-15 11:50AM EDT | 10,425.00 | 376.60 | 288.60 | 294.90 | 0.00 | - | 2 | 11 | 35.87% |
| NDX220916P10450000 | 2022-06-28 11:49AM EDT | 10,450.00 | 260.88 | 293.30 | 299.40 | 0.00 | - | 1 | 78 | 35.70% |
| NDX220916P10475000 | 2022-06-15 11:50AM EDT | 10,475.00 | 389.50 | 295.30 | 305.10 | 0.00 | - | 1 | 2 | 35.60% |
| NDX220916P10500000 | 2022-06-29 12:15PM EDT | 10,500.00 | 310.46 | 301.00 | 306.60 | +62.21 | +25.06% | 1 | 27 | 35.24% |
| NDX220916P10525000 | 2022-06-28 11:58AM EDT | 10,525.00 | 280.20 | 312.80 | 319.40 | 0.00 | - | 4 | 6 | 35.54% |
| NDX220916P10550000 | 2022-06-27 9:44AM EDT | 10,550.00 | 250.06 | 315.90 | 321.60 | 0.00 | - | 4 | 8 | 35.22% |
| NDX220916P10575000 | 2022-06-17 12:37PM EDT | 10,575.00 | 470.60 | 317.80 | 327.80 | 0.00 | - | 2 | 3 | 35.13% |
| NDX220916P10600000 | 2022-06-21 3:23PM EDT | 10,600.00 | 340.57 | 326.90 | 332.80 | -26.33 | -7.18% | 1 | 3 | 34.96% |
| NDX220916P10625000 | 2022-06-28 2:17PM EDT | 10,625.00 | 318.70 | 333.80 | 340.20 | 0.00 | - | 1 | 3 | 34.92% |
| NDX220916P10650000 | 2022-06-17 9:39AM EDT | 10,650.00 | 513.20 | 339.90 | 346.20 | 0.00 | - | 1 | 0 | 34.80% |
| NDX220916P10675000 | 2022-06-16 2:36PM EDT | 10,675.00 | 601.60 | 345.20 | 352.00 | 0.00 | - | - | 1 | 34.66% |
| NDX220916P10700000 | 2022-06-28 2:20PM EDT | 10,700.00 | 341.90 | 352.10 | 358.50 | 0.00 | - | 1 | 70 | 34.55% |
| NDX220916P10725000 | 2022-06-15 11:50AM EDT | 10,725.00 | 459.80 | 359.80 | 366.60 | 0.00 | - | 2 | 4 | 34.53% |
| NDX220916P10750000 | 2022-06-28 2:20PM EDT | 10,750.00 | 354.40 | 364.90 | 371.40 | 0.00 | - | 3 | 6 | 34.32% |
| NDX220916P10775000 | 2022-06-16 2:36PM EDT | 10,775.00 | 638.90 | 371.80 | 378.20 | 0.00 | - | - | 1 | 34.22% |
| NDX220916P10800000 | 2022-06-27 4:05PM EDT | 10,800.00 | 283.65 | 381.80 | 388.90 | 0.00 | - | 1 | 30 | 34.31% |
| NDX220916P10825000 | 2022-05-27 3:01PM EDT | 10,825.00 | 291.70 | 292.70 | 302.30 | 0.00 | - | 3 | 3 | 29.21% |
| NDX220916P10850000 | 2022-06-28 11:26AM EDT | 10,850.00 | 330.50 | 391.20 | 397.60 | 0.00 | - | 1 | 8 | 33.81% |
| NDX220916P10875000 | 2022-06-22 10:17AM EDT | 10,875.00 | 441.55 | 399.00 | 405.70 | 0.00 | - | 1 | 5 | 33.75% |
| NDX220916P10900000 | 2022-06-28 11:30AM EDT | 10,900.00 | 350.85 | 405.50 | 413.00 | 0.00 | - | 5 | 22 | 33.65% |
| NDX220916P10925000 | 2022-05-20 12:22PM EDT | 10,925.00 | 586.05 | 574.30 | 582.90 | 0.00 | - | 6 | 3 | 41.76% |
| NDX220916P10950000 | 2022-06-28 11:26AM EDT | 10,950.00 | 355.07 | 420.30 | 427.60 | 0.00 | - | 1 | 3 | 33.42% |
| NDX220916P10975000 | 2022-06-14 9:38AM EDT | 10,975.00 | 631.40 | 427.30 | 434.40 | 0.00 | - | 2 | 7 | 33.27% |
| NDX220916P11000000 | 2022-06-28 2:16PM EDT | 11,000.00 | 417.60 | 435.10 | 442.40 | 0.00 | - | 7 | 87 | 33.17% |
| NDX220916P11025000 | 2022-06-02 9:48AM EDT | 11,025.00 | 336.80 | 443.70 | 450.60 | 0.00 | - | 1 | 12 | 33.08% |
| NDX220916P11050000 | 2022-06-22 10:17AM EDT | 11,050.00 | 495.98 | 451.40 | 458.40 | 0.00 | - | 1 | 5 | 32.96% |
| NDX220916P11075000 | 2022-06-27 12:32PM EDT | 11,075.00 | 355.70 | 453.50 | 462.70 | 0.00 | - | 11 | 22 | 32.67% |
| NDX220916P11100000 | 2022-06-28 9:30AM EDT | 11,100.00 | 348.99 | 465.80 | 472.80 | 0.00 | - | 1 | 54 | 32.66% |
| NDX220916P11125000 | 2022-01-31 10:30AM EDT | 11,125.00 | 332.30 | 309.40 | 316.80 | 0.00 | - | 4 | 10 | 24.40% |
| NDX220916P11150000 | 2022-06-22 10:17AM EDT | 11,150.00 | 529.86 | 483.50 | 490.40 | 0.00 | - | 1 | 196 | 32.48% |
| NDX220916P11175000 | 2022-06-28 2:20PM EDT | 11,175.00 | 474.80 | 490.80 | 498.70 | 0.00 | - | 1 | 12 | 32.36% |
| NDX220916P11200000 | 2022-06-28 2:20PM EDT | 11,200.00 | 514.71 | 501.90 | 509.60 | +31.81 | +6.59% | 2 | 22 | 32.36% |
| NDX220916P11225000 | 2022-06-28 2:20PM EDT | 11,225.00 | 491.20 | 501.90 | 509.20 | 0.00 | - | 1 | 3 | 31.81% |
| NDX220916P11250000 | 2022-06-28 11:18AM EDT | 11,250.00 | 421.11 | 516.10 | 523.40 | 0.00 | - | 3 | 605 | 31.95% |
| NDX220916P11275000 | 2022-06-17 10:31AM EDT | 11,275.00 | 741.50 | 524.00 | 532.10 | 0.00 | - | 1 | 9 | 31.83% |
| NDX220916P11300000 | 2022-06-28 2:20PM EDT | 11,300.00 | 516.70 | 528.30 | 537.90 | 0.00 | - | 3 | 81 | 31.56% |
| NDX220916P11325000 | 2022-06-28 2:20PM EDT | 11,325.00 | 525.40 | 536.50 | 544.20 | 0.00 | - | 2 | 11 | 31.31% |
| NDX220916P11350000 | 2022-06-28 2:20PM EDT | 11,350.00 | 534.30 | 546.10 | 553.40 | 0.00 | - | 6 | 11 | 31.19% |
| NDX220916P11375000 | 2022-06-27 9:43AM EDT | 11,375.00 | 447.56 | 559.80 | 569.70 | 0.00 | - | 2 | 12 | 31.40% |
| NDX220916P11400000 | 2022-06-29 11:43AM EDT | 11,400.00 | 560.27 | 569.90 | 577.50 | +62.78 | +12.62% | 1 | 56 | 31.20% |
| NDX220916P11425000 | 2022-06-29 9:42AM EDT | 11,425.00 | 597.40 | 580.10 | 588.50 | -258.92 | -30.24% | 7 | 6 | 31.14% |
| NDX220916P11450000 | 2022-06-27 1:53PM EDT | 11,450.00 | 456.77 | 587.30 | 596.00 | 0.00 | - | 1 | 13 | 30.92% |
| NDX220916P11475000 | 2022-05-31 9:55AM EDT | 11,475.00 | 462.34 | 597.10 | 605.60 | 0.00 | - | 50 | 32 | 30.79% |
| NDX220916P11500000 | 2022-06-29 10:32AM EDT | 11,500.00 | 595.00 | 612.20 | 620.90 | +3.42 | +0.58% | 62 | 314 | 30.91% |
| NDX220916P11525000 | 2022-06-15 12:23PM EDT | 11,525.00 | 739.30 | 619.20 | 627.70 | 0.00 | - | 25 | 28 | 30.64% |
| NDX220916P11550000 | 2022-06-24 10:09AM EDT | 11,550.00 | 506.88 | 629.40 | 637.90 | 0.00 | - | 1 | 13 | 30.51% |
| NDX220916P11575000 | 2022-05-24 10:54AM EDT | 11,575.00 | 833.65 | 639.50 | 652.60 | 0.00 | - | 1 | 5 | 30.59% |
| NDX220916P11600000 | 2022-06-29 12:56PM EDT | 11,600.00 | 665.00 | 649.90 | 658.10 | +164.71 | +32.92% | 1 | 38 | 30.23% |
| NDX220916P11625000 | 2022-06-28 12:15PM EDT | 11,625.00 | 611.30 | 660.00 | 668.50 | 0.00 | - | 2 | 18 | 30.10% |
| NDX220916P11650000 | 2022-06-28 9:46AM EDT | 11,650.00 | 492.01 | 671.90 | 680.40 | 0.00 | - | 4 | 28 | 30.02% |
| NDX220916P11675000 | 2022-06-10 9:51AM EDT | 11,675.00 | 648.00 | 680.40 | 688.90 | 0.00 | - | 10 | 23 | 29.79% |
| NDX220916P11700000 | 2022-06-23 10:40AM EDT | 11,700.00 | 698.59 | 692.30 | 701.70 | 0.00 | - | 4 | 51 | 29.74% |
| NDX220916P11725000 | 2022-06-24 2:02PM EDT | 11,725.00 | 576.10 | 704.20 | 714.40 | 0.00 | - | 14 | 35 | 29.69% |
| NDX220916P11750000 | 2022-06-29 12:24PM EDT | 11,750.00 | 735.07 | 709.30 | 719.30 | +23.37 | +3.28% | 8 | 101 | 29.26% |
| NDX220916P11775000 | 2022-06-28 11:54AM EDT | 11,775.00 | 665.00 | 717.80 | 728.00 | 0.00 | - | 2 | 8 | 29.01% |
| NDX220916P11800000 | 2022-06-27 12:26PM EDT | 11,800.00 | 758.85 | 736.50 | 746.70 | +181.47 | +31.43% | 1 | 108 | 29.20% |
| NDX220916P11825000 | 2022-06-02 9:48AM EDT | 11,825.00 | 537.10 | 748.90 | 762.00 | 0.00 | - | 1 | 11 | 29.24% |
| NDX220916P11850000 | 2022-06-06 3:37PM EDT | 11,850.00 | 527.65 | 762.00 | 772.80 | 0.00 | - | 2 | 9 | 29.06% |
| NDX220916P11875000 | 2022-06-02 9:48AM EDT | 11,875.00 | 552.50 | 771.30 | 784.60 | 0.00 | - | 2 | 2 | 28.92% |
| NDX220916P11900000 | 2022-06-27 9:45AM EDT | 11,900.00 | 633.43 | 786.10 | 794.40 | 0.00 | - | 2 | 51 | 28.68% |
| NDX220916P11925000 | 2022-06-17 12:00PM EDT | 11,925.00 | 1,101.00 | 800.70 | 815.00 | 0.00 | - | 16 | 12 | 28.93% |
| NDX220916P11950000 | 2022-06-28 1:14PM EDT | 11,950.00 | 763.85 | 810.20 | 818.20 | 0.00 | - | 2 | 17 | 28.36% |
| NDX220916P11975000 | 2022-06-17 10:37AM EDT | 11,975.00 | 1,198.63 | 812.70 | 826.20 | 0.00 | - | 2 | 12 | 28.01% |
| NDX220916P12000000 | 2022-06-29 12:33PM EDT | 12,000.00 | 865.51 | 828.20 | 837.10 | +56.41 | +6.97% | 2 | 240 | 27.79% |
| NDX220916P12025000 | 2022-06-28 11:39AM EDT | 12,025.00 | 756.00 | 845.70 | 861.10 | 0.00 | - | 1 | 4 | 28.18% |
| NDX220916P12050000 | 2022-06-24 10:44AM EDT | 12,050.00 | 719.60 | 853.70 | 869.30 | 0.00 | - | 13 | 38 | 27.81% |
| NDX220916P12075000 | 2022-06-02 9:48AM EDT | 12,075.00 | 617.00 | 871.50 | 887.30 | 0.00 | - | 1 | 4 | 27.90% |
| NDX220916P12100000 | 2022-06-28 11:16AM EDT | 12,100.00 | 741.22 | 885.80 | 896.20 | 0.00 | - | 16 | 66 | 27.55% |
| NDX220916P12125000 | 2022-06-02 9:48AM EDT | 12,125.00 | 634.20 | 890.90 | 905.80 | 0.00 | - | 1 | 13 | 27.22% |
| NDX220916P12150000 | 2022-06-28 11:00AM EDT | 12,150.00 | 761.10 | 908.20 | 918.70 | 0.00 | - | 8 | 27 | 27.04% |
| NDX220916P12175000 | 2022-06-07 10:50AM EDT | 12,175.00 | 581.60 | 929.40 | 945.00 | 0.00 | - | 4 | 13 | 27.50% |
| NDX220916P12200000 | 2022-06-23 2:45PM EDT | 12,200.00 | 981.20 | 943.50 | 959.30 | 0.00 | - | 26 | 13 | 27.38% |
| NDX220916P12225000 | 2022-06-07 11:05AM EDT | 12,225.00 | 612.50 | 957.90 | 973.80 | 0.00 | - | 14 | 9 | 27.25% |
| NDX220916P12250000 | 2022-06-29 12:24PM EDT | 12,250.00 | 997.86 | 969.80 | 987.00 | +49.62 | +5.23% | 14 | 102 | 27.06% |
| NDX220916P12275000 | 2022-06-02 9:49AM EDT | 12,275.00 | 683.60 | 983.10 | 999.90 | 0.00 | - | 3 | 17 | 26.83% |
| NDX220916P12300000 | 2022-06-28 1:20PM EDT | 12,300.00 | 950.00 | 993.10 | 1,008.10 | 0.00 | - | 9 | 38 | 26.36% |
| NDX220916P12325000 | 2022-05-17 2:57PM EDT | 12,325.00 | 773.82 | 1,341.80 | 1,462.60 | 0.00 | - | 36 | 48 | 47.39% |
| NDX220916P12350000 | 2022-06-07 9:38AM EDT | 12,350.00 | 718.25 | 1,032.00 | 1,048.90 | 0.00 | - | 2 | 43 | 26.63% |
| NDX220916P12375000 | 2022-06-27 10:34AM EDT | 12,375.00 | 824.50 | 1,054.10 | 1,071.70 | 0.00 | - | 1 | 15 | 26.88% |
| NDX220916P12400000 | 2022-06-24 12:39PM EDT | 12,400.00 | 887.39 | 1,069.00 | 1,086.80 | 0.00 | - | 12 | 48 | 26.73% |
| NDX220916P12425000 | 2022-06-10 9:40AM EDT | 12,425.00 | 963.45 | 1,082.90 | 1,101.00 | 0.00 | - | 154 | 114 | 26.52% |
| NDX220916P12450000 | 2022-06-06 12:20PM EDT | 12,450.00 | 727.50 | 1,092.70 | 1,109.70 | 0.00 | - | 5 | 47 | 26.01% |
| NDX220916P12475000 | 2022-06-06 12:20PM EDT | 12,475.00 | 737.50 | 1,106.40 | 1,124.90 | 0.00 | - | 1 | 26 | 25.82% |
| NDX220916P12500000 | 2022-06-29 12:33PM EDT | 12,500.00 | 1,164.00 | 1,125.90 | 1,143.40 | +60.64 | +5.50% | 8 | 3,040 | 25.81% |
| NDX220916P12525000 | 2022-06-27 10:34AM EDT | 12,525.00 | 903.80 | 1,147.70 | 1,166.50 | 0.00 | - | 1 | 21 | 26.04% |
| NDX220916P12550000 | 2022-06-06 3:37PM EDT | 12,550.00 | 779.66 | 1,149.00 | 1,166.90 | 0.00 | - | 4 | 27 | 25.01% |
| NDX220916P12575000 | 2022-06-07 10:17AM EDT | 12,575.00 | 802.00 | 1,183.10 | 1,202.10 | 0.00 | - | 5 | 14 | 25.90% |
| NDX220916P12600000 | 2022-06-24 9:50AM EDT | 12,600.00 | 1,034.00 | 1,198.80 | 1,218.20 | 0.00 | - | 1 | 85 | 25.72% |
| NDX220916P12625000 | 2022-06-24 9:50AM EDT | 12,625.00 | 1,049.00 | 1,205.70 | 1,225.20 | 0.00 | - | 1 | 53 | 25.01% |
| NDX220916P12650000 | 2022-06-09 2:12PM EDT | 12,650.00 | 816.72 | 1,227.90 | 1,246.80 | 0.00 | - | 4 | 71 | 25.12% |
| NDX220916P12675000 | 2022-06-01 10:15AM EDT | 12,675.00 | 803.80 | 1,243.30 | 1,261.90 | 0.00 | - | 3 | 45 | 24.85% |
| NDX220916P12700000 | 2022-06-28 11:16AM EDT | 12,700.00 | 1,074.31 | 1,261.00 | 1,280.30 | 0.00 | - | 14 | 51 | 24.75% |
| NDX220916P12725000 | 2022-04-27 10:20AM EDT | 12,725.00 | 876.66 | 822.90 | 832.40 | 0.00 | - | 24 | 13 | 0.00% |
| NDX220916P12750000 | 2022-06-28 10:57AM EDT | 12,750.00 | 1,094.99 | 1,290.00 | 1,309.30 | 0.00 | - | 4 | 20 | 24.05% |
| NDX220916P12775000 | 2022-05-17 3:46PM EDT | 12,775.00 | 963.89 | 1,654.20 | 1,827.90 | 0.00 | - | 8 | 24 | 50.27% |
| NDX220916P12800000 | 2022-06-08 1:34PM EDT | 12,800.00 | 843.00 | 1,335.50 | 1,355.50 | 0.00 | - | 12 | 35 | 24.38% |
| NDX220916P12825000 | 2022-05-17 11:52AM EDT | 12,825.00 | 1,018.82 | 1,694.10 | 1,868.20 | 0.00 | - | 4 | 10 | 50.51% |
| NDX220916P12850000 | 2022-06-07 4:03PM EDT | 12,850.00 | 829.44 | 1,372.90 | 1,394.00 | 0.00 | - | 10 | 8 | 24.19% |
| NDX220916P12875000 | 2022-05-17 1:08PM EDT | 12,875.00 | 1,037.00 | 1,734.60 | 1,908.60 | 0.00 | - | 2 | 2 | 50.75% |
| NDX220916P12900000 | 2022-06-16 10:31AM EDT | 12,900.00 | 1,817.79 | 1,407.60 | 1,428.20 | 0.00 | - | 1 | 24 | 23.66% |
| NDX220916P12925000 | 2022-04-28 2:26PM EDT | 12,925.00 | 746.00 | 912.80 | 922.80 | 0.00 | - | 2 | 5 | 0.00% |
| NDX220916P12950000 | 2022-06-16 10:31AM EDT | 12,950.00 | 1,858.91 | 1,445.00 | 1,501.40 | 0.00 | - | 1 | 15 | 25.79% |
| NDX220916P12975000 | 2022-06-21 1:43PM EDT | 12,975.00 | 1,545.73 | 1,467.50 | 1,488.60 | 0.00 | - | 3 | 7 | 23.40% |
| NDX220916P13000000 | 2022-06-28 10:20AM EDT | 13,000.00 | 1,217.42 | 1,473.50 | 1,494.30 | 0.00 | - | 8 | 120 | 22.17% |
| NDX220916P13025000 | 2022-06-16 10:26AM EDT | 13,025.00 | 1,918.45 | 1,506.70 | 1,528.10 | 0.00 | - | 1 | 23 | 23.11% |
| NDX220916P13050000 | 2022-06-16 10:13AM EDT | 13,050.00 | 1,942.60 | 1,527.40 | 1,549.80 | 0.00 | - | 1 | 6 | 23.10% |
| NDX220916P13075000 | 2022-06-16 10:26AM EDT | 13,075.00 | 1,960.45 | 1,541.80 | 1,563.70 | 0.00 | - | 1 | 13 | 22.44% |
| NDX220916P13100000 | 2022-06-16 10:13AM EDT | 13,100.00 | 1,984.85 | 1,563.50 | 1,586.70 | 0.00 | - | 1 | 62 | 22.52% |
| NDX220916P13125000 | 2022-05-17 2:57PM EDT | 13,125.00 | 1,136.86 | 1,939.50 | 2,118.10 | 0.00 | - | 16 | 7 | 52.15% |
| NDX220916P13150000 | 2022-06-24 2:02PM EDT | 13,150.00 | 1,357.30 | 1,615.20 | 1,637.70 | 0.00 | - | 11 | 32 | 23.08% |
| NDX220916P13175000 | 2022-06-16 10:09AM EDT | 13,175.00 | 2,053.90 | 1,635.80 | 1,658.50 | 0.00 | - | 1 | 12 | 22.95% |
| NDX220916P13200000 | 2022-06-08 1:36PM EDT | 13,200.00 | 1,051.55 | 1,656.50 | 1,679.20 | 0.00 | - | 2 | 153 | 22.80% |
| NDX220916P13225000 | 2022-06-16 10:09AM EDT | 13,225.00 | 2,097.90 | 1,670.20 | 1,693.50 | 0.00 | - | 1 | 5 | 22.02% |
| NDX220916P13250000 | 2022-06-07 3:07PM EDT | 13,250.00 | 1,028.87 | 1,688.00 | 1,710.50 | 0.00 | - | 4 | 31 | 21.43% |
| NDX220916P13275000 | 2022-06-14 11:34AM EDT | 13,275.00 | 2,035.78 | 1,698.10 | 1,720.40 | 0.00 | - | 1 | 18 | 19.93% |
| NDX220916P13300000 | 2022-06-06 2:50PM EDT | 13,300.00 | 1,140.98 | 1,717.10 | 1,739.00 | 0.00 | - | 2 | 51 | 19.30% |
| NDX220916P13325000 | 2022-06-14 11:34AM EDT | 13,325.00 | 2,078.48 | 1,739.10 | 1,761.40 | 0.00 | - | 1 | 8 | 19.13% |
| NDX220916P13350000 | 2022-06-03 11:01AM EDT | 13,350.00 | 1,192.10 | 1,771.00 | 1,795.40 | 0.00 | - | 2 | 13 | 20.55% |
| NDX220916P13375000 | 2022-04-25 1:45PM EDT | 13,375.00 | 985.42 | 1,645.10 | 1,685.60 | 0.00 | - | 28 | 15 | 0.00% |
| NDX220916P13400000 | 2022-06-16 10:17AM EDT | 13,400.00 | 2,236.76 | 1,823.70 | 1,847.60 | 0.00 | - | 1 | 119 | 21.23% |
| NDX220916P13425000 | 2022-04-19 3:48PM EDT | 13,425.00 | 659.42 | 1,695.60 | 1,753.90 | 0.00 | - | 8 | 5 | 0.00% |
| NDX220916P13450000 | 2022-06-16 10:17AM EDT | 13,450.00 | 2,281.73 | 1,867.90 | 1,892.20 | 0.00 | - | 1 | 82 | 20.93% |
| NDX220916P13475000 | 2022-05-12 4:04PM EDT | 13,475.00 | 1,786.08 | 1,735.40 | 1,793.30 | 0.00 | - | 24 | 24 | 0.00% |
| NDX220916P13500000 | 2022-06-13 12:43PM EDT | 13,500.00 | 2,087.30 | 1,906.50 | 1,930.50 | 0.00 | - | 15 | 185 | 19.55% |
| NDX220916P13525000 | 2022-05-18 10:30AM EDT | 13,525.00 | 1,533.27 | 2,337.90 | 2,534.70 | 0.00 | - | 6 | 6 | 52.99% |
| NDX220916P13550000 | 2022-05-12 4:04PM EDT | 13,550.00 | 1,840.13 | 1,795.00 | 1,828.60 | 0.00 | - | 24 | 26 | 0.00% |
| NDX220916P13575000 | 2022-04-19 3:46PM EDT | 13,575.00 | 706.48 | 1,829.90 | 1,866.00 | 0.00 | - | 40 | 22 | 0.00% |
| NDX220916P13600000 | 2022-06-02 3:16PM EDT | 13,600.00 | 1,158.51 | 2,000.20 | 2,024.80 | 0.00 | - | 2 | 32 | 19.21% |
| NDX220916P13625000 | 2022-04-22 9:58AM EDT | 13,625.00 | 926.95 | 1,912.80 | 1,961.20 | 0.00 | - | 4 | 2 | 0.00% |
| NDX220916P13650000 | 2022-05-13 3:07PM EDT | 13,650.00 | 1,594.62 | 1,874.20 | 1,910.50 | 0.00 | - | 1 | 4 | 0.00% |
| NDX220916P13675000 | 2022-05-17 1:08PM EDT | 13,675.00 | 1,497.30 | 2,429.00 | 2,608.30 | 0.00 | - | 4 | 3 | 51.13% |
| NDX220916P13700000 | 2022-06-14 11:29AM EDT | 13,700.00 | 2,429.15 | 2,079.40 | 2,124.30 | 0.00 | - | 1 | 9 | 19.81% |
| NDX220916P13725000 | 2022-06-14 1:01PM EDT | 13,725.00 | 2,409.27 | 2,093.70 | 2,117.30 | 0.00 | - | 4 | 23 | 0.00% |
| NDX220916P13750000 | 2022-06-14 11:29AM EDT | 13,750.00 | 2,474.79 | 2,139.00 | 2,164.20 | 0.00 | - | 1 | 7 | 17.31% |
| NDX220916P13775000 | 2022-06-14 11:26AM EDT | 13,775.00 | 2,475.20 | 2,139.40 | 2,163.10 | 0.00 | - | 1 | 13 | 0.00% |
| NDX220916P13800000 | 2022-06-17 9:41AM EDT | 13,800.00 | 2,541.00 | 2,176.80 | 2,201.00 | 0.00 | - | 1 | 43 | 0.00% |
| NDX220916P13825000 | 2022-06-14 1:01PM EDT | 13,825.00 | 2,500.35 | 2,184.00 | 2,207.90 | 0.00 | - | 5 | 21 | 0.00% |
| NDX220916P13850000 | 2022-06-14 11:15AM EDT | 13,850.00 | 2,590.63 | 2,208.50 | 2,232.40 | 0.00 | - | 2 | 13 | 0.00% |
| NDX220916P13875000 | 2022-04-12 11:20AM EDT | 13,875.00 | 884.95 | 2,088.70 | 2,135.50 | 0.00 | - | 8 | 4 | 0.00% |
| NDX220916P13900000 | 2022-06-21 2:07PM EDT | 13,900.00 | 2,359.53 | 2,269.90 | 2,295.40 | 0.00 | - | 9 | 24 | 0.00% |
| NDX220916P13925000 | 2022-06-27 9:36AM EDT | 13,925.00 | 1,922.45 | 2,288.80 | 2,315.20 | 0.00 | - | 1 | 69 | 0.00% |
| NDX220916P13950000 | 2022-06-21 2:19PM EDT | 13,950.00 | 2,404.90 | 2,324.30 | 2,349.60 | 0.00 | - | 27 | 36 | 0.00% |
| NDX220916P13975000 | 2022-06-27 9:36AM EDT | 13,975.00 | 1,966.41 | 2,335.50 | 2,362.10 | 0.00 | - | 1 | 122 | 0.00% |
| NDX220916P14000000 | 2022-06-27 9:36AM EDT | 14,000.00 | 1,987.85 | 2,359.40 | 2,384.20 | 0.00 | - | 1 | 82 | 0.00% |
| NDX220916P14025000 | 2022-05-03 12:43PM EDT | 14,025.00 | 1,414.43 | 1,397.60 | 1,431.10 | 0.00 | - | 8 | 51 | 0.00% |
| NDX220916P14050000 | 2022-06-27 9:36AM EDT | 14,050.00 | 2,032.80 | 2,410.60 | 2,436.30 | 0.00 | - | 1 | 20 | 0.00% |
| NDX220916P14075000 | 2022-04-18 12:03AM EDT | 14,075.00 | 968.88 | 1,688.30 | 1,733.80 | 0.00 | - | - | 6 | 0.00% |
| NDX220916P14100000 | 2022-06-21 11:24AM EDT | 14,100.00 | 2,483.00 | 2,442.60 | 2,466.90 | 0.00 | - | 7 | 27 | 0.00% |
| NDX220916P14125000 | 2022-04-07 11:07AM EDT | 14,125.00 | 883.94 | 1,723.40 | 1,778.10 | 0.00 | - | 4 | 10 | 0.00% |
| NDX220916P14150000 | 2022-06-14 10:11AM EDT | 14,150.00 | 2,825.10 | 2,486.60 | 2,511.40 | 0.00 | - | 1 | 9 | 0.00% |
| NDX220916P14175000 | 2022-04-13 10:29AM EDT | 14,175.00 | 1,026.70 | 1,961.40 | 2,004.00 | 0.00 | - | 4 | 12 | 0.00% |
| NDX220916P14200000 | 2022-05-11 2:45PM EDT | 14,200.00 | 2,187.35 | 2,342.70 | 2,390.40 | 0.00 | - | 1 | 40 | 0.00% |
| NDX220916P14225000 | 2022-05-03 12:44PM EDT | 14,225.00 | 1,526.66 | 1,539.50 | 1,573.20 | 0.00 | - | 2 | 5 | 0.00% |
| NDX220916P14250000 | 2022-04-22 12:35PM EDT | 14,250.00 | 1,292.82 | 2,448.00 | 2,491.90 | 0.00 | - | 2 | 23 | 0.00% |
| NDX220916P14275000 | 2022-04-07 11:30AM EDT | 14,275.00 | 960.78 | 1,822.60 | 1,871.70 | 0.00 | - | 8 | 11 | 0.00% |
| NDX220916P14300000 | 2022-06-13 11:20AM EDT | 14,300.00 | 2,919.61 | 2,633.10 | 2,657.80 | 0.00 | - | 9 | 20 | 0.00% |
| NDX220916P14325000 | 2022-04-07 11:34AM EDT | 14,325.00 | 992.30 | 1,867.40 | 1,918.50 | 0.00 | - | - | 4 | 0.00% |
| NDX220916P14350000 | 2022-04-07 11:35AM EDT | 14,350.00 | 997.48 | 1,886.80 | 1,936.20 | 0.00 | - | 4 | 5 | 0.00% |
| NDX220916P14375000 | 2022-05-17 11:52AM EDT | 14,375.00 | 2,021.60 | 3,127.30 | 3,229.40 | 0.00 | - | 2 | 16 | 56.32% |
| NDX220916P14400000 | 2022-06-14 1:28PM EDT | 14,400.00 | 2,998.60 | 2,744.10 | 2,769.30 | 0.00 | - | 1 | 3 | 0.00% |
| NDX220916P14425000 | 2022-04-22 9:58AM EDT | 14,425.00 | 1,298.05 | 2,607.70 | 2,651.90 | 0.00 | - | 2 | 10 | 0.00% |
| NDX220916P14450000 | 2022-04-12 1:18PM EDT | 14,450.00 | 1,145.60 | 2,569.10 | 2,615.30 | 0.00 | - | 2 | 9 | 0.00% |
| NDX220916P14475000 | 2022-06-28 10:34AM EDT | 14,475.00 | 2,520.80 | 2,814.10 | 2,856.50 | 0.00 | - | 1 | 8 | 0.00% |
| NDX220916P14500000 | 2022-06-28 10:34AM EDT | 14,500.00 | 2,544.60 | 2,838.30 | 2,860.60 | 0.00 | - | 1 | 139 | 0.00% |
| NDX220916P14525000 | 2022-06-13 2:14PM EDT | 14,525.00 | 3,125.42 | 2,870.30 | 2,896.40 | 0.00 | - | 1 | 6 | 0.00% |
| NDX220916P14550000 | 2022-03-31 12:26PM EDT | 14,550.00 | 838.55 | 1,871.80 | 1,930.30 | 0.00 | - | 20 | 11 | 0.00% |
| NDX220916P14575000 | 2022-04-12 12:51PM EDT | 14,575.00 | 1,191.63 | 2,679.60 | 2,719.40 | 0.00 | - | 2 | 29 | 0.00% |
| NDX220916P14600000 | 2022-04-12 12:19PM EDT | 14,600.00 | 1,192.30 | 2,701.90 | 2,741.00 | 0.00 | - | 2 | 24 | 0.00% |
| NDX220916P14625000 | 2022-04-20 12:38PM EDT | 14,625.00 | 1,182.96 | 2,800.00 | 2,837.50 | 0.00 | - | 2 | 3 | 0.00% |
| NDX220916P14650000 | 2022-04-20 12:38PM EDT | 14,650.00 | 1,189.27 | 2,808.60 | 2,861.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDX220916P14675000 | 2022-06-28 10:22AM EDT | 14,675.00 | 2,675.63 | 3,011.60 | 3,037.90 | 0.00 | - | 3 | 3 | 0.00% |
| NDX220916P14700000 | 2022-06-28 10:22AM EDT | 14,700.00 | 2,697.39 | 3,032.10 | 3,058.50 | 0.00 | - | 3 | 63 | 0.00% |
| NDX220916P14725000 | 2022-04-12 11:19AM EDT | 14,725.00 | 1,258.68 | 2,814.40 | 2,854.90 | 0.00 | - | 4 | 18 | 0.00% |
| NDX220916P14750000 | 2022-06-14 9:46AM EDT | 14,750.00 | 3,430.79 | 3,081.50 | 3,105.70 | 0.00 | - | 2 | 6 | 0.00% |
| NDX220916P14775000 | 2022-04-18 12:37PM EDT | 14,775.00 | 1,435.15 | 2,887.40 | 2,912.20 | 0.00 | - | 1 | 6 | 0.00% |
| NDX220916P14800000 | 2022-06-14 10:06AM EDT | 14,800.00 | 3,405.45 | 3,130.40 | 3,156.20 | 0.00 | - | 4 | 53 | 0.00% |
| NDX220916P14850000 | 2022-06-14 10:06AM EDT | 14,850.00 | 3,454.15 | 3,178.20 | 3,204.10 | 0.00 | - | 2 | 4 | 0.00% |
| NDX220916P14875000 | 2022-05-12 11:44AM EDT | 14,875.00 | 2,920.85 | 2,849.80 | 2,925.40 | 0.00 | - | 1 | 12 | 0.00% |
| NDX220916P14900000 | 2022-05-27 10:42AM EDT | 14,900.00 | 2,375.00 | 2,766.50 | 2,817.20 | 0.00 | - | 1 | 25 | 0.00% |
| NDX220916P14925000 | 2022-06-14 9:49AM EDT | 14,925.00 | 3,593.25 | 3,255.20 | 3,281.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDX220916P14950000 | 2022-05-31 10:26AM EDT | 14,950.00 | 2,420.00 | 3,287.90 | 3,314.70 | 0.00 | - | 2 | 6 | 0.00% |
| NDX220916P14975000 | 2022-06-14 9:49AM EDT | 14,975.00 | 3,642.10 | 3,289.00 | 3,314.20 | 0.00 | - | 1 | 9 | 0.00% |
| NDX220916P15000000 | 2022-05-16 10:01AM EDT | 15,000.00 | 2,809.11 | 3,361.70 | 3,404.30 | 0.00 | - | 4 | 192 | 0.00% |
| NDX220916P15025000 | 2022-05-23 9:58AM EDT | 15,025.00 | 3,154.14 | 3,348.10 | 3,370.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDX220916P15050000 | 2022-05-23 9:58AM EDT | 15,050.00 | 3,177.88 | 3,373.30 | 3,393.20 | 0.00 | - | 2 | 3 | 0.00% |
| NDX220916P15075000 | 2022-05-19 10:10AM EDT | 15,075.00 | 3,149.47 | 3,737.70 | 3,789.60 | 0.00 | - | 30 | 31 | 55.66% |
| NDX220916P15100000 | 2022-05-19 10:10AM EDT | 15,100.00 | 3,173.23 | 3,762.30 | 3,814.20 | 0.00 | - | 30 | 53 | 55.84% |
| NDX220916P15125000 | 2022-04-07 11:34AM EDT | 15,125.00 | 1,356.92 | 2,497.40 | 2,556.60 | 0.00 | - | 4 | 3 | 0.00% |
| NDX220916P15150000 | 2022-04-07 11:35AM EDT | 15,150.00 | 1,363.87 | 2,526.80 | 2,579.30 | 0.00 | - | 2 | 16 | 0.00% |
| NDX220916P15175000 | 2022-04-06 2:18PM EDT | 15,175.00 | 1,384.15 | 2,541.10 | 2,600.30 | 0.00 | - | 1 | 3 | 0.00% |
| NDX220916P15200000 | 2022-06-21 12:57PM EDT | 15,200.00 | 3,568.96 | 3,523.80 | 3,544.50 | 0.00 | - | 3 | 17 | 0.00% |
| NDX220916P15225000 | 2022-04-04 3:02PM EDT | 15,225.00 | 1,006.81 | 1,868.30 | 1,918.00 | 0.00 | - | 2 | 15 | 0.00% |
| NDX220916P15250000 | 2022-06-21 12:57PM EDT | 15,250.00 | 3,618.35 | 3,573.00 | 3,594.80 | 0.00 | - | 3 | 12 | 0.00% |
| NDX220916P15275000 | 2022-05-19 3:59PM EDT | 15,275.00 | 3,368.60 | 3,934.60 | 3,994.20 | 0.00 | - | 1 | 2 | 57.42% |
| NDX220916P15300000 | 2022-05-19 3:59PM EDT | 15,300.00 | 3,392.80 | 3,958.70 | 4,011.10 | 0.00 | - | - | 30 | 57.32% |
| NDX220916P15325000 | 2022-03-28 12:00PM EDT | 15,325.00 | 1,289.70 | 2,284.70 | 2,304.60 | 0.00 | - | - | 2 | 0.00% |
| NDX220916P15350000 | 2022-05-19 2:27PM EDT | 15,350.00 | 3,401.75 | 4,006.40 | 4,060.40 | 0.00 | - | 7 | 30 | 57.63% |
| NDX220916P15375000 | 2022-05-19 3:55PM EDT | 15,375.00 | 3,471.90 | 4,031.10 | 4,088.80 | 0.00 | - | - | 1 | 57.95% |
| NDX220916P15400000 | 2022-05-19 3:55PM EDT | 15,400.00 | 3,496.15 | 4,055.70 | 4,107.80 | 0.00 | - | - | 1 | 57.93% |
| NDX220916P15425000 | 2021-12-15 10:53AM EDT | 15,425.00 | 1,215.60 | 1,153.50 | 1,176.10 | 0.00 | - | - | 4 | 0.00% |
| NDX220916P15450000 | 2022-06-13 11:14AM EDT | 15,450.00 | 4,068.13 | 3,770.50 | 3,791.20 | 0.00 | - | 2 | 12 | 0.00% |
| NDX220916P15475000 | 2022-04-05 10:30AM EDT | 15,475.00 | 1,196.91 | 2,566.20 | 2,602.50 | 0.00 | - | - | 2 | 0.00% |
| NDX220916P15500000 | 2022-04-25 9:47AM EDT | 15,500.00 | 2,360.66 | 3,536.60 | 3,573.00 | 0.00 | - | 1 | 69 | 0.00% |
| NDX220916P15525000 | 2021-12-15 10:53AM EDT | 15,525.00 | 1,254.10 | 1,194.00 | 1,217.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P15550000 | 2022-04-18 12:03AM EDT | 15,550.00 | 1,904.71 | 2,961.50 | 2,998.80 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P15575000 | 2022-06-21 2:19PM EDT | 15,575.00 | 3,976.84 | 3,895.60 | 3,921.60 | 0.00 | - | 17 | 3 | 0.00% |
| NDX220916P15600000 | 2022-06-21 2:19PM EDT | 15,600.00 | 4,001.56 | 3,929.10 | 3,955.60 | 0.00 | - | 17 | 29 | 0.00% |
| NDX220916P15675000 | 2021-12-15 10:53AM EDT | 15,675.00 | 1,312.80 | 1,257.10 | 1,281.00 | 0.00 | - | - | 3 | 0.00% |
| NDX220916P15700000 | 2021-12-21 1:53PM EDT | 15,700.00 | 1,275.50 | 1,910.00 | 1,949.30 | 0.00 | - | - | 2 | 0.00% |
| NDX220916P15725000 | 2022-04-06 12:31PM EDT | 15,725.00 | 1,673.30 | 3,060.30 | 3,120.40 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P15750000 | 2022-04-04 11:02AM EDT | 15,750.00 | 1,279.94 | 2,815.50 | 2,843.40 | 0.00 | - | 2 | 21 | 0.00% |
| NDX220916P15775000 | 2022-06-21 1:58PM EDT | 15,775.00 | 4,158.92 | 4,094.10 | 4,121.10 | 0.00 | - | 6 | 0 | 0.00% |
| NDX220916P15800000 | 2022-06-21 1:58PM EDT | 15,800.00 | 4,183.72 | 4,082.00 | 4,152.40 | 0.00 | - | 6 | 1 | 0.00% |
| NDX220916P15850000 | 2022-06-21 1:48PM EDT | 15,850.00 | 4,224.71 | 4,152.80 | 4,178.30 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220916P15875000 | 2022-06-21 1:48PM EDT | 15,875.00 | 4,249.54 | 4,101.70 | 4,279.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220916P15900000 | 2022-06-15 11:25AM EDT | 15,900.00 | 4,372.00 | 4,181.10 | 4,251.60 | 0.00 | - | 3 | 6 | 0.00% |
| NDX220916P15925000 | 2022-05-16 12:02AM EDT | 15,925.00 | 4,141.40 | 4,004.20 | 4,049.70 | 0.00 | - | - | 3 | 0.00% |
| NDX220916P15975000 | 2021-11-10 7:59AM EDT | 15,975.00 | 1,559.80 | 1,218.90 | 1,253.10 | 0.00 | - | 48 | 48 | 0.00% |
| NDX220916P16000000 | 2022-06-15 11:24AM EDT | 16,000.00 | 4,474.00 | 4,312.00 | 4,337.00 | 0.00 | - | 3 | 29 | 0.00% |
| NDX220916P16075000 | 2022-06-21 1:39PM EDT | 16,075.00 | 4,439.98 | 4,384.10 | 4,411.40 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220916P16100000 | 2022-06-21 1:39PM EDT | 16,100.00 | 4,464.81 | 4,398.10 | 4,423.30 | 0.00 | - | 2 | 10 | 0.00% |
| NDX220916P16200000 | 2022-06-15 11:18AM EDT | 16,200.00 | 4,681.11 | 4,497.30 | 4,522.50 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P16300000 | 2022-06-23 9:37AM EDT | 16,300.00 | 4,696.78 | 4,612.70 | 4,637.90 | 0.00 | - | 1 | 45 | 0.00% |
| NDX220916P16350000 | 2022-06-23 9:37AM EDT | 16,350.00 | 4,746.42 | 4,670.80 | 4,697.70 | 0.00 | - | 1 | 56 | 0.00% |
| NDX220916P16375000 | 2022-06-21 2:01PM EDT | 16,375.00 | 4,760.09 | 4,694.10 | 4,721.10 | 0.00 | - | 3 | 4 | 0.00% |
| NDX220916P16400000 | 2022-06-15 10:01AM EDT | 16,400.00 | 4,855.53 | 4,714.40 | 4,741.40 | 0.00 | - | 1 | 42 | 0.00% |
| NDX220916P16500000 | 2022-01-10 11:48AM EDT | 16,500.00 | 1,983.44 | 1,937.10 | 1,958.40 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P16700000 | 2021-11-23 10:58AM EDT | 16,700.00 | 1,514.20 | 1,475.50 | 1,500.20 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P16775000 | 2022-01-18 1:07AM EDT | 16,775.00 | 1,794.65 | 2,381.50 | 2,408.10 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P16800000 | 2022-01-18 1:07AM EDT | 16,800.00 | 1,809.65 | 2,400.90 | 2,427.50 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P17000000 | 2022-02-18 10:47AM EDT | 17,000.00 | 2,991.25 | 2,586.50 | 2,760.70 | 0.00 | - | 80 | 79 | 0.00% |
| NDX220916P17500000 | 2022-01-21 11:18AM EDT | 17,500.00 | 3,097.14 | 3,500.00 | 3,533.20 | 0.00 | - | 100 | 43 | 0.00% |
| NDX220916P18300000 | 2021-11-10 7:59AM EDT | 18,300.00 | 3,077.00 | 2,449.90 | 2,489.70 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P18500000 | 2021-11-10 7:59AM EDT | 18,500.00 | 4,935.00 | 2,592.30 | 2,632.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
