New Zealand markets open in 4 hours 16 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,252.41-58.83 (-0.52%)
As of 12:44PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220930C095000002022-09-12 9:33AM EDT9,500.003,187.801,762.101,783.900.00-1286.60%
NDXP220930C109500002022-09-26 11:52AM EDT10,950.00446.62408.00422.80-804.93-64.31%2146.72%
NDXP220930C109750002022-09-20 9:33AM EDT10,975.00947.49395.60411.000.00-1247.80%
NDXP220930C110000002022-09-26 10:08AM EDT11,000.00498.49372.20386.30+133.54+36.59%21046.05%
NDXP220930C110250002022-09-26 11:52AM EDT11,025.00390.35358.30371.40+49.67+14.58%3246.30%
NDXP220930C110750002022-09-26 9:33AM EDT11,075.00392.05330.10343.70+82.32+26.58%1146.97%
NDXP220930C111250002022-09-26 9:31AM EDT11,125.00343.58293.40310.90-149.87-30.37%-146.30%
NDXP220930C111500002022-09-23 1:01PM EDT11,150.00314.20281.00292.900.00-1245.55%
NDXP220930C111750002022-09-20 9:33AM EDT11,175.00775.92266.70278.200.00--145.36%
NDXP220930C112000002022-09-23 2:58PM EDT11,200.00228.70243.90254.900.00-5543.45%
NDXP220930C112250002022-09-23 2:43PM EDT11,225.00227.60232.20243.600.00-2343.76%
NDXP220930C112500002022-09-26 11:20AM EDT11,250.00267.50223.80227.50+45.30+20.39%1943.08%
NDXP220930C112750002022-09-23 12:43PM EDT11,275.00226.40209.10218.000.00-4443.57%
NDXP220930C112900002022-09-26 12:07PM EDT11,290.00223.45198.90202.20+22.75+11.34%2341.90%
NDXP220930C113000002022-09-23 3:53PM EDT11,300.00226.49198.50203.200.00-5742.96%
NDXP220930C113200002022-09-23 4:14PM EDT11,320.00219.30186.60190.200.00-3342.20%
NDXP220930C113250002022-09-23 3:39PM EDT11,325.00206.30180.40192.700.00-5543.10%
NDXP220930C113400002022-09-23 10:48AM EDT11,340.00228.33175.80179.900.00-2241.89%
NDXP220930C113500002022-09-26 12:26PM EDT11,350.00173.95173.40178.20-29.90-14.67%102242.38%
NDXP220930C113600002022-09-23 3:00PM EDT11,360.00155.60168.60171.500.00-1141.89%
NDXP220930C113700002022-09-26 11:20AM EDT11,370.00198.70162.90166.00+47.30+31.24%2141.62%
NDXP220930C113750002022-09-23 3:39PM EDT11,375.00181.80160.40164.400.00-6541.70%
NDXP220930C113800002022-09-26 11:20AM EDT11,380.00193.50158.50162.00-11.50-5.61%1141.63%
NDXP220930C114000002022-09-26 10:29AM EDT11,400.00230.30150.00154.80+90.90+65.21%102741.75%
NDXP220930C114200002022-09-23 11:07AM EDT11,420.00186.20139.20142.800.00-1140.88%
NDXP220930C114250002022-09-23 3:00PM EDT11,425.00129.90139.20142.800.00-2241.24%
NDXP220930C114300002022-09-23 11:07AM EDT11,430.00181.60135.30137.300.00-1140.51%
NDXP220930C114400002022-09-23 11:07AM EDT11,440.00177.10133.20135.900.00-1140.95%
NDXP220930C114500002022-09-23 10:01AM EDT11,450.00156.70129.20132.000.00-2240.87%
NDXP220930C114600002022-09-26 10:07AM EDT11,460.00196.00124.50127.40+53.00+37.06%2240.64%
NDXP220930C114700002022-09-23 3:00PM EDT11,470.00113.70120.20122.800.00-3340.39%
NDXP220930C114750002022-09-23 3:00PM EDT11,475.00112.00115.40117.500.00-4539.64%
NDXP220930C114800002022-09-23 11:07AM EDT11,480.00159.70117.00119.700.00-1140.43%
NDXP220930C114900002022-09-23 3:00PM EDT11,490.00107.00108.20110.800.00-2239.25%
NDXP220930C115000002022-09-26 9:36AM EDT11,500.00129.20110.30112.80-4.80-3.58%71540.33%
NDXP220930C115100002022-09-26 11:33AM EDT11,510.00130.10105.40107.70+29.50+29.32%6439.91%
NDXP220930C115200002022-09-26 11:52AM EDT11,520.00114.60101.10103.40+18.10+18.76%1139.64%
NDXP220930C115250002022-09-26 11:52AM EDT11,525.00112.60100.00102.70-136.87-54.86%-139.81%
NDXP220930C115400002022-09-26 11:52AM EDT11,540.00107.2094.1096.80-27.95-20.68%1239.47%
NDXP220930C115500002022-09-26 11:52AM EDT11,550.00103.5091.5094.00-5.55-5.09%22139.47%
NDXP220930C115600002022-09-26 10:46AM EDT11,560.00130.8088.5091.00+45.10+52.63%4239.42%
NDXP220930C115700002022-09-23 2:56PM EDT11,570.00106.8084.2086.80+24.60+29.93%2239.08%
NDXP220930C115750002022-09-26 10:25AM EDT11,575.00149.4083.7085.80+48.65+48.29%31039.15%
NDXP220930C115800002022-09-26 11:28AM EDT11,580.0094.9882.0084.50-4.12-4.16%3139.15%
NDXP220930C115900002022-09-26 10:44AM EDT11,590.00128.3080.5082.80+22.23+20.96%1239.34%
NDXP220930C116000002022-09-26 11:15AM EDT11,600.00100.0077.4079.70+2.30+2.35%223239.20%
NDXP220930C116100002022-09-23 11:55AM EDT11,610.0099.4572.8074.500.00-1138.55%
NDXP220930C116200002022-09-26 10:44AM EDT11,620.00116.4070.5072.70-86.60-42.66%1138.68%
NDXP220930C116250002022-09-23 3:13PM EDT11,625.00133.6069.7071.80+54.70+69.33%11038.74%
NDXP220930C116300002022-09-26 10:46AM EDT11,630.00103.1067.9069.90+25.10+32.18%1438.55%
NDXP220930C116400002022-09-23 2:56PM EDT11,640.0064.8065.9068.100.00-1238.66%
NDXP220930C116500002022-09-23 2:56PM EDT11,650.0062.8063.8065.600.00-4538.58%
NDXP220930C116600002022-09-26 9:59AM EDT11,660.00102.7060.4062.50+23.15+29.10%3438.33%
NDXP220930C116700002022-09-26 9:59AM EDT11,670.0099.2056.5058.50-72.10-42.09%3137.82%
NDXP220930C116750002022-09-23 9:53AM EDT11,675.0084.3056.0058.200.00-2338.00%
NDXP220930C116800002022-09-23 3:43PM EDT11,680.0087.6055.1056.80+11.20+14.66%101237.89%
NDXP220930C116900002022-09-26 10:45AM EDT11,690.0086.6453.5055.50+11.14+14.75%2338.05%
NDXP220930C117000002022-09-23 3:59PM EDT11,700.0066.0049.7051.40-2.80-4.07%317837.44%
NDXP220930C117100002022-09-26 10:45AM EDT11,710.0080.2747.6049.30+9.67+13.70%4137.35%
NDXP220930C117200002022-09-26 11:11AM EDT11,720.0059.5647.6049.50-4.84-7.52%21137.90%
NDXP220930C117250002022-09-26 10:45AM EDT11,725.0075.7545.9047.70+25.55+50.90%2837.63%
NDXP220930C117300002022-09-26 11:11AM EDT11,730.0057.0443.7045.60-9.96-14.87%65937.26%
NDXP220930C117400002022-09-26 11:11AM EDT11,740.0054.7643.3045.30-9.94-15.36%8637.66%
NDXP220930C117500002022-09-26 10:23AM EDT11,750.0082.2540.8042.40+15.90+23.96%16337.26%
NDXP220930C117600002022-09-23 11:33AM EDT11,760.0064.3039.0040.800.00-1137.24%
NDXP220930C117700002022-09-21 2:47PM EDT11,770.00397.4037.7039.600.00--137.33%
NDXP220930C117750002022-09-26 11:05AM EDT11,775.0052.2035.5037.30-103.60-66.50%2036.82%
NDXP220930C117800002022-09-26 11:05AM EDT11,780.0051.0035.7037.30-5.10-9.09%595037.05%
NDXP220930C117900002022-09-26 11:05AM EDT11,790.0048.9034.1035.70-54.76-52.83%5436.98%
NDXP220930C118000002022-09-26 11:40AM EDT11,800.0041.0032.7034.10-9.38-18.62%18936.89%
NDXP220930C118200002022-09-21 2:28PM EDT11,820.00261.9029.2030.900.00-5636.65%
NDXP220930C118250002022-09-23 12:41PM EDT11,825.0042.8028.2029.400.00-2436.32%
NDXP220930C118300002022-09-23 1:05PM EDT11,830.0044.1028.0029.200.00-1136.47%
NDXP220930C118400002022-09-26 12:25PM EDT11,840.0027.2026.5028.10-81.30-74.93%2636.48%
NDXP220930C118500002022-09-26 12:25PM EDT11,850.0025.8524.3025.60-15.17-36.98%41235.94%
NDXP220930C118600002022-09-16 1:42PM EDT11,860.00271.9023.1024.300.00--135.83%
NDXP220930C118700002022-09-22 4:14PM EDT11,870.0080.6222.4023.900.00-3936.08%
NDXP220930C118750002022-09-22 3:47PM EDT11,875.00111.6021.3022.500.00-1635.69%
NDXP220930C118800002022-09-23 10:03AM EDT11,880.0038.0521.4022.800.00-2136.02%
NDXP220930C118900002022-09-23 3:00PM EDT11,890.0023.6020.3021.800.00-111136.00%
NDXP220930C119000002022-09-26 10:48AM EDT11,900.0033.0018.5019.70-0.19-0.57%28812435.45%
NDXP220930C119100002022-09-23 2:43PM EDT11,910.0024.7017.9019.400.00-91035.71%
NDXP220930C119200002022-09-22 9:49AM EDT11,920.0035.9517.1018.30-56.95-61.30%1235.57%
NDXP220930C119250002022-09-23 1:01PM EDT11,925.0035.1516.4017.80+3.94+12.62%1235.52%
NDXP220930C119300002022-09-23 3:44PM EDT11,930.0028.9515.9017.300.00-262235.47%
NDXP220930C119400002022-09-26 11:28AM EDT11,940.0019.0015.3016.50-10.60-35.81%3235.44%
NDXP220930C119500002022-09-26 11:28AM EDT11,950.0018.1514.2015.60-11.30-38.37%19635.35%
NDXP220930C119600002022-09-23 10:37AM EDT11,960.0028.7813.4014.700.00-1235.23%
NDXP220930C119700002022-09-23 12:32PM EDT11,970.0023.3012.6013.900.00-51135.15%
NDXP220930C119750002022-09-23 3:43PM EDT11,975.0022.6012.3013.600.00-92335.16%
NDXP220930C119800002022-09-23 10:37AM EDT11,980.0026.5011.8012.800.00-1234.87%
NDXP220930C119900002022-09-22 12:23PM EDT11,990.0063.3011.1012.300.00-3734.92%
NDXP220930C120000002022-09-26 11:17AM EDT12,000.0014.2010.4011.60-4.65-24.67%2943734.83%
NDXP220930C120100002022-09-23 10:15AM EDT12,010.0022.559.8011.100.00-61434.86%
NDXP220930C120200002022-09-23 3:46PM EDT12,020.0018.809.3010.400.00-1634.73%
NDXP220930C120250002022-09-23 10:59AM EDT12,025.0022.559.2010.300.00-1934.84%
NDXP220930C120300002022-09-23 10:24AM EDT12,030.0021.259.5010.700.00-3535.28%
NDXP220930C120400002022-09-23 10:59AM EDT12,040.0021.158.309.400.00-1234.71%
NDXP220930C120500002022-09-26 10:40AM EDT12,050.0016.707.508.60-1.80-9.73%31834.44%
NDXP220930C120600002022-09-26 10:40AM EDT12,060.0015.756.907.80-3.90-19.85%3834.12%
NDXP220930C120700002022-09-22 3:40PM EDT12,070.0047.806.907.900.00--334.53%
NDXP220930C120750002022-09-23 2:59PM EDT12,075.0010.106.507.400.00-61634.27%
NDXP220930C120900002022-09-20 2:54PM EDT12,090.00168.606.007.000.00-4734.41%
NDXP220930C121000002022-09-26 11:20AM EDT12,100.008.205.406.30-3.15-27.75%55334.07%
NDXP220930C121100002022-09-26 9:41AM EDT12,110.0012.825.105.80+2.82+28.20%31533.89%
NDXP220930C121200002022-09-23 2:28PM EDT12,120.0010.104.905.800.00-6634.20%
NDXP220930C121250002022-09-26 11:20AM EDT12,125.007.104.705.60-34.15-82.79%1534.15%
NDXP220930C121400002022-09-26 10:06AM EDT12,140.0012.804.305.10-147.30-92.00%1634.07%
NDXP220930C121500002022-09-23 3:43PM EDT12,150.0012.104.004.80+2.50+26.04%121434.03%
NDXP220930C121600002022-09-23 12:32PM EDT12,160.0010.403.604.500.00-61033.97%
NDXP220930C121700002022-09-23 12:43PM EDT12,170.0010.303.504.300.00-61234.02%
NDXP220930C121750002022-09-23 12:05PM EDT12,175.0010.803.204.100.00-1433.91%
NDXP220930C121800002022-09-22 2:43PM EDT12,180.0023.303.304.100.00-3434.06%
NDXP220930C121900002022-09-22 10:14AM EDT12,190.0039.503.003.900.00-11034.08%
NDXP220930C122000002022-09-26 10:48AM EDT12,200.005.912.803.70-1.49-20.14%262734.09%
NDXP220930C122100002022-09-22 3:28PM EDT12,210.0023.202.653.300.00-6833.79%
NDXP220930C122200002022-09-23 2:21PM EDT12,220.006.572.453.300.00-8834.08%
NDXP220930C122250002022-09-23 3:59PM EDT12,225.006.302.503.100.00-2133.90%
NDXP220930C122300002022-09-26 10:48AM EDT12,230.004.952.203.00-5.10-50.75%1433.88%
NDXP220930C122400002022-09-22 3:43PM EDT12,240.0022.802.302.950.00-6734.08%
NDXP220930C122500002022-09-26 11:09AM EDT12,250.003.502.102.90-20.00-85.11%31834.27%
NDXP220930C122600002022-09-22 2:43PM EDT12,260.0016.402.002.750.00-1634.29%
NDXP220930C122700002022-09-23 2:21PM EDT12,270.005.321.902.650.00-8834.38%
NDXP220930C122750002022-09-26 11:34AM EDT12,275.002.601.952.45-4.18-61.65%1834.14%
NDXP220930C122900002022-09-23 2:04PM EDT12,290.005.801.652.400.00-101334.45%
NDXP220930C123000002022-09-26 11:27AM EDT12,300.002.351.502.20-2.05-46.59%93534.31%
NDXP220930C123100002022-09-22 12:28PM EDT12,310.0017.101.502.200.00-1334.58%
NDXP220930C123200002022-09-22 3:43PM EDT12,320.0016.001.552.050.00-2634.52%
NDXP220930C123250002022-09-26 10:50AM EDT12,325.003.171.502.00-2.61-45.16%111334.53%
NDXP220930C123300002022-09-22 3:13PM EDT12,330.0016.401.402.050.00-1434.78%
NDXP220930C123400002022-09-26 9:50AM EDT12,340.004.201.302.00-1.70-28.81%10234.93%
NDXP220930C123500002022-09-26 9:50AM EDT12,350.004.071.251.90+0.67+19.71%103634.96%
NDXP220930C123600002022-09-26 10:50AM EDT12,360.002.621.201.80-7.68-74.56%41234.97%
NDXP220930C123700002022-09-26 9:50AM EDT12,370.003.701.251.75-6.40-63.37%101035.10%
NDXP220930C123750002022-09-26 10:12AM EDT12,375.003.051.201.95-91.45-96.77%150835.73%
NDXP220930C123800002022-09-26 10:13AM EDT12,380.003.221.201.80+0.07+2.22%160335.49%
NDXP220930C123900002022-09-26 10:00AM EDT12,390.003.031.051.65+0.03+1.00%50335.35%
NDXP220930C124000002022-09-26 10:54AM EDT12,400.002.151.051.70-0.80-27.12%6812335.75%
NDXP220930C124100002022-09-26 10:56AM EDT12,410.001.971.001.65-8.23-80.69%64735.86%
NDXP220930C124200002022-09-19 9:41AM EDT12,420.0073.900.801.450.00-31235.54%
NDXP220930C124250002022-09-26 9:54AM EDT12,425.002.700.901.50-7.00-72.16%71335.82%
NDXP220930C124300002022-09-22 12:43PM EDT12,430.0010.500.751.450.00-2435.80%
NDXP220930C124400002022-09-26 9:51AM EDT12,440.002.800.801.40-7.20-72.00%10935.90%
NDXP220930C124500002022-09-26 11:09AM EDT12,450.001.500.701.35-0.95-38.78%31235.98%
NDXP220930C124600002022-09-21 3:57PM EDT12,460.0025.050.651.300.00-6636.07%
NDXP220930C124700002022-09-23 2:21PM EDT12,470.002.350.651.300.00-16736.32%
NDXP220930C124750002022-09-26 10:12AM EDT12,475.002.050.601.25-4.00-66.12%150236.27%
NDXP220930C124800002022-09-26 10:13AM EDT12,480.002.050.701.25-156.85-98.71%150736.39%
NDXP220930C124900002022-09-26 10:00AM EDT12,490.001.930.651.25-161.37-98.82%50236.64%
NDXP220930C125000002022-09-26 9:40AM EDT12,500.002.200.601.20-0.20-8.33%525636.71%
NDXP220930C125100002022-09-26 9:59AM EDT12,510.002.070.601.20-113.23-98.20%50336.95%
NDXP220930C125200002022-09-23 2:21PM EDT12,520.001.950.701.150.00-16237.01%
NDXP220930C125250002022-09-21 10:48AM EDT12,525.0050.900.551.150.00--137.13%
NDXP220930C125300002022-09-23 10:49AM EDT12,530.002.750.551.150.00-1737.25%
NDXP220930C125500002022-09-22 3:14PM EDT12,550.006.190.451.100.00-11137.54%
NDXP220930C125600002022-09-19 10:20AM EDT12,560.0049.820.401.050.00--137.58%
NDXP220930C125700002022-09-19 2:58PM EDT12,570.0047.800.551.050.00--537.82%
NDXP220930C125750002022-09-14 3:51PM EDT12,575.00125.300.551.000.00-3237.73%
NDXP220930C125800002022-09-23 3:53PM EDT12,580.001.600.451.000.00-4537.85%
NDXP220930C126000002022-09-26 10:57AM EDT12,600.001.050.401.25-1.17-52.70%13539.32%
NDXP220930C126100002022-09-21 2:58PM EDT12,610.0043.800.350.950.00--538.34%
NDXP220930C126200002022-09-16 10:37AM EDT12,620.0049.100.300.950.00-6338.57%
NDXP220930C126250002022-09-23 11:58AM EDT12,625.001.880.351.000.00-1838.92%
NDXP220930C126300002022-09-26 10:57AM EDT12,630.000.850.350.90-38.15-97.82%1238.57%
NDXP220930C126400002022-09-26 10:59AM EDT12,640.000.940.300.90-35.91-97.45%3538.81%
NDXP220930C126500002022-09-26 10:59AM EDT12,650.000.850.300.90-36.75-97.74%3939.04%
NDXP220930C126600002022-09-15 11:18AM EDT12,660.0065.000.250.900.00-1239.28%
NDXP220930C126900002022-09-19 3:10PM EDT12,690.0037.900.300.850.00--339.72%
NDXP220930C127000002022-09-21 1:23PM EDT12,700.0031.700.200.800.00-16439.70%
NDXP220930C127250002022-09-22 3:04PM EDT12,725.002.750.200.850.00-23040.53%
NDXP220930C127400002022-09-22 3:37PM EDT12,740.002.700.150.750.00-1140.33%
NDXP220930C127500002022-09-23 11:15AM EDT12,750.001.270.250.700.00-1640.26%
NDXP220930C127600002022-09-22 3:48PM EDT12,760.002.550.250.750.00--140.78%
NDXP220930C127750002022-09-23 11:58AM EDT12,775.001.120.150.650.00-12440.50%
NDXP220930C127800002022-09-26 9:44AM EDT12,780.001.150.100.70-1.67-59.22%1140.93%
NDXP220930C128000002022-09-22 11:22AM EDT12,800.002.600.200.700.00-35441.38%
NDXP220930C128100002022-09-22 9:43AM EDT12,810.003.770.100.600.00-1240.96%
NDXP220930C128200002022-09-22 12:40PM EDT12,820.002.530.050.600.00-1241.17%
NDXP220930C128250002022-09-22 12:40PM EDT12,825.002.460.100.700.00-11141.93%
NDXP220930C128300002022-09-09 9:52AM EDT12,830.00184.300.150.650.00-1141.72%
NDXP220930C128400002022-09-14 3:21PM EDT12,840.0053.400.050.650.00-3241.94%
NDXP220930C128500002022-09-21 11:29AM EDT12,850.0017.600.150.550.00-1341.47%
NDXP220930C128750002022-09-19 12:59PM EDT12,875.0019.200.050.600.00-81042.37%
NDXP220930C128800002022-09-13 3:17PM EDT12,880.0063.100.000.600.00-1242.48%
NDXP220930C129000002022-09-21 10:29AM EDT12,900.0017.200.000.600.00-11842.92%
NDXP220930C129250002022-09-22 10:41AM EDT12,925.002.070.050.550.00-101143.09%
NDXP220930C129500002022-09-22 10:41AM EDT12,950.001.930.000.550.00-101743.63%
NDXP220930C129750002022-09-21 11:15AM EDT12,975.0011.300.050.450.00-1243.31%
NDXP220930C130000002022-09-23 11:21AM EDT13,000.000.680.000.500.00-113444.28%
NDXP220930C130250002022-09-22 3:47PM EDT13,025.001.000.000.400.00-51243.87%
NDXP220930C130500002022-09-22 3:14PM EDT13,050.000.950.000.500.00-1445.34%
NDXP220930C130750002022-08-29 11:47AM EDT13,075.00187.700.000.550.00--146.28%
NDXP220930C131000002022-09-21 3:17PM EDT13,100.006.800.000.350.00-1744.85%
NDXP220930C131250002022-09-12 10:42AM EDT13,125.00147.900.000.350.00-1545.36%
NDXP220930C131500002022-09-21 1:25PM EDT13,150.006.960.000.450.00-41546.95%
NDXP220930C131750002022-09-09 10:23AM EDT13,175.0087.900.000.400.00-5746.95%
NDXP220930C132000002022-09-22 10:27AM EDT13,200.001.400.000.300.00-202646.24%
NDXP220930C132250002022-09-09 1:02PM EDT13,225.0084.800.000.400.00-41547.95%
NDXP220930C132500002022-09-21 9:46AM EDT13,250.005.750.000.400.00-13048.46%
NDXP220930C132750002022-09-13 1:05PM EDT13,275.0027.500.000.350.00-2548.36%
NDXP220930C133000002022-09-22 3:47PM EDT13,300.000.500.000.350.00-51448.88%
NDXP220930C133250002022-09-19 4:01PM EDT13,325.006.160.000.250.00-61247.93%
NDXP220930C133500002022-09-21 2:00PM EDT13,350.005.450.000.250.00-1748.41%
NDXP220930C133750002022-09-09 12:28PM EDT13,375.0053.500.000.350.00-51550.34%
NDXP220930C134000002022-09-22 3:03PM EDT13,400.000.400.000.250.00-21449.37%
NDXP220930C134250002022-09-22 3:03PM EDT13,425.000.350.000.350.00-1451.34%
NDXP220930C134500002022-09-15 3:23PM EDT13,450.007.400.000.300.00-102151.12%
NDXP220930C134750002022-09-21 1:25PM EDT13,475.002.430.000.350.00-122552.30%
NDXP220930C135000002022-09-22 2:53PM EDT13,500.000.360.000.300.00-12852.08%
NDXP220930C135250002022-09-20 9:31AM EDT13,525.001.500.000.350.00-82650.24%
NDXP220930C135500002022-09-19 3:30PM EDT13,550.002.750.000.400.00-21151.27%
NDXP220930C135750002022-09-20 9:35AM EDT13,575.001.300.000.300.00-5650.54%
NDXP220930C136000002022-09-19 3:30PM EDT13,600.002.410.000.300.00-2950.98%
NDXP220930C136250002022-09-01 11:23AM EDT13,625.0020.320.000.200.00-1452.64%
NDXP220930C136500002022-09-21 2:00PM EDT13,650.003.800.000.200.00-1850.29%
NDXP220930C136750002022-09-12 11:58AM EDT13,675.0031.600.000.200.00-1150.78%
NDXP220930C137000002022-09-12 1:20PM EDT13,700.0035.800.000.300.00-21252.78%
NDXP220930C137250002022-09-12 11:56AM EDT13,725.0028.100.000.300.00--453.22%
NDXP220930C137500002022-08-30 12:36PM EDT13,750.0030.950.000.300.00-1153.71%
NDXP220930C137750002022-08-08 11:44AM EDT13,775.00266.488.409.400.00-4184.01%
NDXP220930C138000002022-09-09 10:57AM EDT13,800.0017.700.000.300.00-11054.59%
NDXP220930C138250002022-09-12 10:43AM EDT13,825.0023.400.000.300.00--455.03%
NDXP220930C138500002022-08-25 9:57AM EDT13,850.00113.200.000.400.00-2556.74%
NDXP220930C139000002022-09-16 11:50AM EDT13,900.001.400.000.300.00-13556.35%
NDXP220930C139250002022-09-12 10:44AM EDT13,925.0017.600.000.300.00-232956.79%
NDXP220930C139500002022-09-12 10:33AM EDT13,950.0018.020.000.200.00--355.47%
NDXP220930C140000002022-09-13 9:30AM EDT14,000.006.800.000.300.00-118358.11%
NDXP220930C140500002022-09-19 9:30AM EDT14,050.000.580.000.300.00-11358.94%
NDXP220930C140750002022-09-07 11:11AM EDT14,075.004.000.000.250.00-1858.59%
NDXP220930C141000002022-09-12 1:02PM EDT14,100.0010.780.000.300.00-21059.81%
NDXP220930C141500002022-09-19 11:31AM EDT14,150.000.410.000.300.00-12160.64%
NDXP220930C142000002022-09-13 9:58AM EDT14,200.002.700.000.250.00-24960.64%
NDXP220930C142250002022-08-25 2:41PM EDT14,225.0049.100.000.350.00-1162.70%
NDXP220930C142750002022-09-08 11:31AM EDT14,275.003.500.000.250.00-1161.91%
NDXP220930C143000002022-09-19 3:56PM EDT14,300.000.330.000.250.00-32662.35%
NDXP220930C143500002022-09-07 12:03PM EDT14,350.002.050.000.250.00-21063.18%
NDXP220930C143750002022-08-26 12:55PM EDT14,375.0019.050.000.250.00-1163.57%
NDXP220930C144000002022-09-15 12:09PM EDT14,400.000.770.000.250.00-13264.01%
NDXP220930C144250002022-09-09 9:59AM EDT14,425.002.780.000.250.00-12264.45%
NDXP220930C144500002022-09-12 10:58AM EDT14,450.004.000.000.300.00-12465.72%
NDXP220930C144750002022-09-08 1:37PM EDT14,475.001.750.000.250.00-2465.23%
NDXP220930C145000002022-09-06 10:14AM EDT14,500.001.350.000.250.00-23765.63%
NDXP220930C145250002022-09-06 10:14AM EDT14,525.001.270.000.250.00-2366.06%
NDXP220930C145500002022-09-01 1:59PM EDT14,550.003.000.000.250.00-1566.50%
NDXP220930C145750002022-09-02 10:27AM EDT14,575.004.000.000.250.00-1566.89%
NDXP220930C146000002022-09-14 11:40AM EDT14,600.000.780.000.250.00-1367.29%
NDXP220930C146250002022-08-29 10:16AM EDT14,625.008.450.000.250.00-202167.68%
NDXP220930C146500002022-09-01 1:59PM EDT14,650.002.400.000.250.00-1468.07%
NDXP220930C146750002022-08-24 9:47AM EDT14,675.0013.350.000.300.00-1569.43%
NDXP220930C147000002022-09-14 11:40AM EDT14,700.000.620.000.250.00-1268.95%
NDXP220930C147250002022-09-01 10:59AM EDT14,725.001.550.000.250.00-2669.34%
NDXP220930C147500002022-09-16 3:31PM EDT14,750.000.100.000.250.00-1869.73%
NDXP220930C147750002022-09-08 9:30AM EDT14,775.000.870.000.250.00-2570.12%
NDXP220930C148000002022-09-15 3:37PM EDT14,800.000.150.000.250.00-1470.51%
NDXP220930C149000002022-09-19 1:35PM EDT14,900.000.180.000.250.00-1372.07%
NDXP220930C149500002022-09-19 3:30PM EDT14,950.000.180.000.250.00-3172.85%
NDXP220930C150000002022-09-23 2:27PM EDT15,000.000.230.000.250.00-31373.63%
NDXP220930C150750002022-09-23 2:27PM EDT15,075.000.130.000.250.00-31474.80%
NDXP220930C151000002022-09-12 1:02PM EDT15,100.000.820.000.250.00-1375.20%
NDXP220930C152000002022-09-13 9:58AM EDT15,200.000.380.000.250.00-1176.76%
NDXP220930C152500002022-09-01 1:22PM EDT15,250.000.700.000.250.00-4477.54%
NDXP220930C153000002022-08-25 3:47PM EDT15,300.005.420.000.300.00-2179.35%
NDXP220930C155000002022-08-08 11:35AM EDT15,500.0014.230.000.500.00-1185.64%
NDXP220930C155500002022-08-12 10:15AM EDT15,550.0013.780.001.600.00--195.34%
NDXP220930C155750002022-08-10 3:23PM EDT15,575.0013.610.050.650.00--189.18%
NDXP220930C156000002022-08-08 11:35AM EDT15,600.0011.970.000.550.00-1187.89%
NDXP220930C156500002022-08-12 10:15AM EDT15,650.0011.620.001.500.00--196.46%
NDXP220930C156750002022-08-10 3:23PM EDT15,675.0011.500.000.600.00--189.65%
NDXP220930C157000002022-08-15 11:47AM EDT15,700.0013.540.000.350.00--286.43%
NDXP220930C157500002022-08-15 11:47AM EDT15,750.0012.470.000.350.00--287.16%
NDXP220930C162000002022-08-17 12:12PM EDT16,200.004.030.000.200.00-1190.14%
NDXP220930C165000002022-08-11 9:30AM EDT16,500.004.500.001.200.00--1108.08%
NDXP220930C172000002022-08-30 10:31AM EDT17,200.000.300.000.300.00--15106.64%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220930P090000002022-09-23 10:52AM EDT9,000.000.940.251.100.00-53668.82%
NDXP220930P091000002022-09-06 2:05PM EDT9,100.000.800.350.90-7.45-90.30%1165.21%
NDXP220930P092000002022-09-23 2:12PM EDT9,200.001.800.401.150.00-4863.49%
NDXP220930P093000002022-09-23 2:50PM EDT9,300.002.550.501.300.00-51261.33%
NDXP220930P094000002022-09-23 2:01PM EDT9,400.002.630.701.550.00-172459.61%
NDXP220930P095000002022-09-23 2:01PM EDT9,500.000.970.851.75-2.11-68.51%12357.36%
NDXP220930P096000002022-09-23 3:49PM EDT9,600.003.301.102.050.00-221455.39%
NDXP220930P097000002022-09-26 11:10AM EDT9,700.001.501.401.70-2.43-61.83%32152.06%
NDXP220930P098000002022-09-26 9:38AM EDT9,800.002.301.952.95-2.44-51.48%44151.73%
NDXP220930P099000002022-09-26 11:10AM EDT9,900.002.562.503.50-5.14-66.75%55050.81%
NDXP220930P100000002022-09-26 9:33AM EDT10,000.002.873.504.60-3.73-56.52%26249.30%
NDXP220930P100250002022-09-23 3:50PM EDT10,025.007.503.904.800.00-182248.72%
NDXP220930P100500002022-09-23 2:04PM EDT10,050.005.404.305.20-2.94-35.25%101148.43%
NDXP220930P100750002022-09-01 9:34AM EDT10,075.0033.204.505.700.00--148.22%
NDXP220930P101000002022-09-23 3:39PM EDT10,100.004.205.106.00-5.80-58.00%11947.70%
NDXP220930P101500002022-09-26 12:24PM EDT10,150.005.956.006.90-8.55-58.97%1011746.95%
NDXP220930P101750002022-09-26 12:24PM EDT10,175.006.456.407.70-8.05-55.52%100646.90%
NDXP220930P102000002022-09-26 12:26PM EDT10,200.007.557.508.90-9.15-54.79%1772,37347.17%
NDXP220930P102250002022-09-26 12:25PM EDT10,225.007.857.608.80-2.55-24.52%100246.10%
NDXP220930P102500002022-09-26 12:29PM EDT10,250.009.268.609.90-13.44-59.21%13524246.13%
NDXP220930P102750002022-09-26 12:24PM EDT10,275.008.859.5010.60-4.75-34.93%116645.75%
NDXP220930P103000002022-09-26 12:24PM EDT10,300.009.559.8011.20-13.15-57.93%1942,58845.24%
NDXP220930P103250002022-09-23 3:13PM EDT10,325.0023.3011.1012.200.00-224145.00%
NDXP220930P103500002022-09-23 3:31PM EDT10,350.0021.3011.8013.300.00-274844.78%
NDXP220930P103750002022-09-23 2:37PM EDT10,375.0028.7513.6015.100.00-121344.96%
NDXP220930P104000002022-09-26 11:31AM EDT10,400.0012.8014.3015.90-14.40-52.94%34744.41%
NDXP220930P104250002022-09-26 12:26PM EDT10,425.0016.3115.4016.90-5.69-25.86%22343.95%
NDXP220930P104500002022-09-23 9:40AM EDT10,450.0019.3017.1018.600.00-102343.85%
NDXP220930P104750002022-09-26 12:25PM EDT10,475.0019.2018.5020.10-6.47-25.20%2843.56%
NDXP220930P105000002022-09-26 12:25PM EDT10,500.0020.9521.4023.10-14.62-41.10%22943.96%
NDXP220930P105250002022-09-26 9:36AM EDT10,525.0020.2023.1024.30-26.38-56.63%11043.38%
NDXP220930P105500002022-09-23 2:53PM EDT10,550.0050.0025.2026.900.00-101043.40%
NDXP220930P105750002022-09-26 11:26AM EDT10,575.0024.8026.8028.70-22.40-47.46%2842.99%
NDXP220930P106000002022-09-26 11:36AM EDT10,600.0024.0028.6030.50-24.05-50.05%241042.53%
NDXP220930P106250002022-09-26 9:44AM EDT10,625.0028.9034.5036.60-9.20-24.15%2543.65%
NDXP220930P106500002022-09-26 9:44AM EDT10,650.0031.4035.5036.90-11.70-27.15%22242.50%
NDXP220930P106750002022-09-23 3:00PM EDT10,675.0074.5039.5041.300.00-7742.76%
NDXP220930P107000002022-09-26 9:36AM EDT10,700.0035.4241.1042.90-44.08-55.45%13742.00%
NDXP220930P107250002022-09-26 9:36AM EDT10,725.0038.2244.9046.90-33.18-46.47%1541.96%
NDXP220930P107500002022-09-26 9:45AM EDT10,750.0043.2049.0050.80-28.60-39.83%1641.81%
NDXP220930P107750002022-09-23 3:00PM EDT10,775.0096.1052.3054.200.00-131041.43%
NDXP220930P108000002022-09-26 11:53AM EDT10,800.0050.7055.6057.90-30.00-37.17%243841.08%
NDXP220930P108250002022-09-23 3:43PM EDT10,825.0071.4060.1062.400.00-5840.87%
NDXP220930P108500002022-09-26 10:20AM EDT10,850.0037.7065.6067.50-44.10-53.91%171040.75%
NDXP220930P108750002022-09-23 3:00PM EDT10,875.00122.7070.5072.600.00-9940.54%
NDXP220930P109000002022-09-26 12:04PM EDT10,900.0064.8575.3077.80-65.15-50.12%327940.28%
NDXP220930P109250002022-09-23 3:42PM EDT10,925.0096.1083.8085.900.00-121040.62%
NDXP220930P109500002022-09-26 9:34AM EDT10,950.0078.9088.1090.60-19.95-20.18%11240.08%
NDXP220930P109750002022-09-26 12:25PM EDT10,975.0097.1596.0098.10-56.95-36.96%21640.10%
NDXP220930P110000002022-09-26 12:25PM EDT11,000.00104.08101.00103.30-0.55-0.53%8225339.52%
NDXP220930P110100002022-09-23 2:43PM EDT11,010.00158.20106.00107.600.00-2239.75%
NDXP220930P110200002022-09-23 3:57PM EDT11,020.00122.78108.90111.500.00-4439.88%
NDXP220930P110250002022-09-23 3:57PM EDT11,025.0091.35110.50113.50-32.78-26.41%51439.94%
NDXP220930P110300002022-09-23 2:43PM EDT11,030.00165.40109.70112.600.00-4339.39%
NDXP220930P110400002022-09-23 2:43PM EDT11,040.00169.10113.60116.800.00-6439.55%
NDXP220930P110500002022-09-26 10:20AM EDT11,050.0097.95113.80121.60-36.85-27.34%211139.81%
NDXP220930P110700002022-09-23 10:04AM EDT11,070.00140.90123.00127.200.00-4439.47%
NDXP220930P110750002022-09-23 2:16PM EDT11,075.00176.10123.60127.800.00-1539.21%
NDXP220930P110800002022-09-23 2:33PM EDT11,080.00183.90127.00130.200.00-1139.32%
NDXP220930P110900002022-09-26 11:24AM EDT11,090.00109.20130.60133.80-78.70-41.88%4139.28%
NDXP220930P111000002022-09-26 10:07AM EDT11,100.0092.95134.40137.40-49.92-34.94%269039.22%
NDXP220930P111100002022-09-26 9:37AM EDT11,110.00111.41133.00141.50-84.69-43.19%2339.25%
NDXP220930P111200002022-09-23 2:33PM EDT11,120.00200.30141.10144.500.00-1139.04%
NDXP220930P111250002022-09-26 10:52AM EDT11,125.00105.20142.80145.80-57.20-35.22%22938.90%
NDXP220930P111300002022-09-23 2:33PM EDT11,130.00204.60144.90148.000.00-1138.92%
NDXP220930P111400002022-09-23 3:39PM EDT11,140.00167.90143.50152.400.00-3338.97%
NDXP220930P111500002022-09-26 11:32AM EDT11,150.00131.50146.90154.00-84.95-39.25%12838.45%
NDXP220930P111700002022-09-23 3:42PM EDT11,170.00171.40159.10162.600.00-1138.43%
NDXP220930P111750002022-09-22 2:37PM EDT11,175.00117.40160.30164.300.00-51038.32%
NDXP220930P111800002022-09-23 3:25PM EDT11,180.00201.80158.60168.300.00-1138.66%
NDXP220930P112000002022-09-26 10:14AM EDT11,200.00116.90175.80178.80-131.60-52.96%1625138.91%
NDXP220930P112250002022-09-26 11:52AM EDT11,225.00163.20180.60185.10-85.74-34.44%11537.83%
NDXP220930P112400002022-09-23 3:39PM EDT11,240.00208.20187.20191.100.00-6637.57%
NDXP220930P112500002022-09-23 2:52PM EDT11,250.00145.30190.60193.80-118.06-44.83%32737.12%
NDXP220930P112750002022-09-26 12:17PM EDT11,275.00178.30208.70212.30-63.30-26.20%41638.19%
NDXP220930P112800002022-09-23 3:51PM EDT11,280.00218.40200.70210.000.00-1137.24%
NDXP220930P112900002022-09-23 3:39PM EDT11,290.00230.80208.80213.000.00-2236.80%
NDXP220930P113000002022-09-26 12:17PM EDT11,300.00189.05212.80216.30-29.11-13.34%7610436.39%
NDXP220930P113100002022-09-26 11:35AM EDT11,310.00190.45216.80227.50+42.95+29.12%5537.47%
NDXP220930P113250002022-09-26 12:26PM EDT11,325.00228.93226.10236.80+7.78+3.52%82737.64%
NDXP220930P113300002022-09-20 9:55AM EDT11,330.00108.90226.80237.800.00--237.29%
NDXP220930P113400002022-09-21 2:28PM EDT11,340.00112.00231.00243.100.00--1437.20%
NDXP220930P113500002022-09-26 11:23AM EDT11,350.00210.00240.40245.20-57.46-21.48%7536.48%
NDXP220930P113600002022-09-26 9:35AM EDT11,360.00210.30238.00249.80+91.50+77.02%5736.22%
NDXP220930P113700002022-09-21 2:09PM EDT11,370.00121.10246.70259.300.00--1036.91%
NDXP220930P113750002022-09-26 11:55AM EDT11,375.00222.08249.40261.90-44.92-16.82%32936.82%
NDXP220930P113800002022-09-21 2:09PM EDT11,380.00123.70251.60264.500.00--136.73%
NDXP220930P113900002022-09-26 9:48AM EDT11,390.00219.20252.40270.10+92.60+73.14%2436.62%
NDXP220930P114000002022-09-26 12:04PM EDT11,400.00237.13260.30273.70-37.09-13.53%678336.10%
NDXP220930P114100002022-09-22 11:21AM EDT11,410.00226.57268.90281.200.00--036.34%
NDXP220930P114200002022-09-21 3:45PM EDT11,420.00163.00273.90287.300.00--536.27%
NDXP220930P114250002022-09-22 3:15PM EDT11,425.00158.87282.50295.500.00-2737.27%
NDXP220930P114300002022-09-21 2:09PM EDT11,430.00137.30285.40298.700.00--137.27%
NDXP220930P114400002022-09-22 11:46AM EDT11,440.00203.40282.00295.600.00--135.31%
NDXP220930P114500002022-09-26 10:15AM EDT11,450.00213.90288.50302.80+1.55+0.73%4335.42%
NDXP220930P114600002022-09-23 9:46AM EDT11,460.00290.18303.80317.500.00-2237.07%
NDXP220930P114700002022-09-21 2:09PM EDT11,470.00148.80298.60312.700.00--334.65%
NDXP220930P114750002022-09-23 12:40PM EDT11,475.00345.21305.90320.400.00-11035.55%
NDXP220930P114800002022-09-22 2:45PM EDT11,480.00226.80309.40323.900.00--335.56%
NDXP220930P114900002022-09-22 2:28PM EDT11,490.00242.00310.70325.200.00--934.34%
NDXP220930P115000002022-09-26 10:34AM EDT11,500.00232.83324.60331.60+9.96+4.47%16234.19%
NDXP220930P115100002022-09-20 2:33PM EDT11,510.00237.98328.70342.70+63.18+36.14%1235.06%
NDXP220930P115200002022-09-21 2:09PM EDT11,520.00164.20340.70355.600.00-2236.31%
NDXP220930P115250002022-09-23 9:30AM EDT11,525.00300.22334.10348.500.00-11133.93%
NDXP220930P115300002022-09-20 3:08PM EDT11,530.00167.60340.30354.200.00-2234.39%
NDXP220930P115400002022-09-22 2:58PM EDT11,540.00239.80344.30359.400.00-31233.89%
NDXP220930P115500002022-09-22 10:20AM EDT11,550.00252.60357.80366.300.00-51233.75%
NDXP220930P115600002022-09-21 2:58PM EDT11,560.00103.80354.50370.900.00--733.05%
NDXP220930P115700002022-09-21 10:07AM EDT11,570.00156.00364.40382.600.00-1134.02%
NDXP220930P115750002022-09-13 9:30AM EDT11,575.0090.45370.90387.200.00-1634.21%
NDXP220930P115800002022-09-20 3:51PM EDT11,580.00174.20374.30390.800.00-4434.15%
NDXP220930P115900002022-09-20 1:05PM EDT11,590.00173.40388.30404.000.00--635.49%
NDXP220930P116000002022-09-26 9:58AM EDT11,600.00318.05391.40399.90-123.10-27.90%12432.52%
NDXP220930P116100002022-09-20 3:45PM EDT11,610.00172.50391.20408.900.00-4232.79%
NDXP220930P116200002022-09-22 2:27PM EDT11,620.00315.08402.90420.100.00-121133.63%
NDXP220930P116250002022-09-21 2:43PM EDT11,625.00134.17402.10418.900.00-2832.24%
NDXP220930P116300002022-09-21 2:22PM EDT11,630.00214.50407.50424.900.00-1332.77%
NDXP220930P116500002022-09-22 12:32PM EDT11,650.00315.30427.00436.000.00-11731.26%
NDXP220930P116600002022-09-21 2:14PM EDT11,660.00242.20427.80444.200.00-2531.21%
NDXP220930P116700002022-09-22 10:25AM EDT11,670.00320.75447.10464.600.00-1434.71%
NDXP220930P116750002022-09-13 3:42PM EDT11,675.00208.21441.10457.900.00-11031.54%
NDXP220930P116800002022-09-21 2:34PM EDT11,680.00175.90453.90471.300.00--134.28%
NDXP220930P116900002022-09-22 3:57PM EDT11,690.00309.43450.30468.300.00--130.78%
NDXP220930P117000002022-09-23 11:56AM EDT11,700.00473.20465.40482.000.00-2730732.44%
NDXP220930P117100002022-09-13 11:30AM EDT11,710.00158.80455.70489.800.00-2232.19%
NDXP220930P117200002022-09-15 1:38PM EDT11,720.00190.10463.10501.900.00--233.33%
NDXP220930P117250002022-09-22 12:56PM EDT11,725.00335.48481.60501.000.00-82231.59%
NDXP220930P117300002022-09-19 10:10AM EDT11,730.00256.00486.00503.800.00-4531.04%
NDXP220930P117400002022-09-22 1:44PM EDT11,740.00363.00494.20513.100.00-2331.23%
NDXP220930P117500002022-09-22 11:05AM EDT11,750.00387.95482.70526.900.00-31833.02%
NDXP220930P117600002022-09-21 2:21PM EDT11,760.00511.10517.70536.40+236.10+85.85%-333.29%
NDXP220930P117700002022-09-21 3:35PM EDT11,770.00251.10517.70537.400.00--530.28%
NDXP220930P117750002022-09-21 2:17PM EDT11,775.00292.70517.40536.700.00-91627.92%
NDXP220930P117800002022-09-22 12:56PM EDT11,780.00363.36541.00559.000.00-1335.08%
NDXP220930P117900002022-09-15 9:48AM EDT11,790.00206.60537.60555.600.00-3430.32%
NDXP220930P118000002022-09-26 10:24AM EDT11,800.00405.65538.20557.90-171.70-29.74%5013526.85%
NDXP220930P118100002022-09-16 2:32PM EDT11,810.00321.80558.00577.600.00--232.00%
NDXP220930P118200002022-09-21 3:26PM EDT11,820.00249.37554.90574.300.00-151525.21%
NDXP220930P118250002022-09-23 9:53AM EDT11,825.00556.62567.00585.400.00-11629.18%
NDXP220930P118400002022-09-22 1:00PM EDT11,840.00420.67573.00593.800.00--625.51%
NDXP220930P118500002022-09-23 11:56AM EDT11,850.00592.45583.70603.500.00-21525.60%
NDXP220930P118600002022-09-22 1:00PM EDT11,860.00434.35592.90613.500.00-1325.94%
NDXP220930P118700002022-09-22 12:24PM EDT11,870.00432.55598.80620.000.00--322.56%
NDXP220930P118750002022-09-21 4:04PM EDT11,875.00394.40606.80626.100.00-22024.11%
NDXP220930P118800002022-09-15 2:07PM EDT11,880.00273.50612.40631.700.00--424.92%
NDXP220930P119000002022-09-26 9:34AM EDT11,900.00572.76629.10648.80+96.46+20.25%52521.27%
NDXP220930P119100002022-09-21 2:29PM EDT11,910.00328.17638.90658.500.00--120.78%
NDXP220930P119200002022-09-14 2:06PM EDT11,920.00263.30646.50691.400.00-2238.07%
NDXP220930P119250002022-09-15 1:42PM EDT11,925.00265.70651.00695.900.00-4638.06%
NDXP220930P119300002022-09-14 2:45PM EDT11,930.00264.00649.40671.300.00-110.00%
NDXP220930P119400002022-09-15 1:37PM EDT11,940.00266.00663.90685.000.00--10.00%
NDXP220930P119500002022-09-19 3:48PM EDT11,950.00284.50674.90694.800.00-3100.00%
NDXP220930P119600002022-09-12 11:57AM EDT11,960.00111.80691.30711.600.00--227.33%
NDXP220930P119700002022-09-23 3:20PM EDT11,970.00741.75693.20713.200.00-120.00%
NDXP220930P119750002022-09-23 11:29AM EDT11,975.00683.30681.30717.800.00-1100.00%
NDXP220930P119800002022-09-23 3:58PM EDT11,980.00681.40702.40722.500.00-120.00%
NDXP220930P119900002022-09-22 11:50AM EDT11,990.00520.90718.90739.500.00--125.23%
NDXP220930P120000002022-09-26 10:22AM EDT12,000.00557.60715.50736.50-148.00-20.98%10250.00%
NDXP220930P120100002022-09-21 2:58PM EDT12,010.00258.90728.80749.400.00-5120.00%
NDXP220930P120250002022-09-19 11:34AM EDT12,025.00391.09742.90763.500.00-3110.00%
NDXP220930P120400002022-09-14 11:24AM EDT12,040.00285.00757.10777.600.00-110.00%
NDXP220930P120500002022-09-16 10:12AM EDT12,050.00445.00760.80783.000.00-1110.00%
NDXP220930P120600002022-09-09 10:35AM EDT12,060.00175.60773.20793.800.00-110.00%
NDXP220930P120700002022-09-12 9:43AM EDT12,070.00126.30775.00806.300.00--20.00%
NDXP220930P120750002022-09-19 11:34AM EDT12,075.00419.69796.30834.600.00-1537.73%
NDXP220930P120900002022-09-09 10:35AM EDT12,090.00183.30805.70824.700.00-110.00%
NDXP220930P121000002022-09-21 3:57PM EDT12,100.00517.95817.00858.700.00-16437.98%
NDXP220930P121100002022-09-09 9:34AM EDT12,110.00210.90832.30853.600.00-220.00%
NDXP220930P121200002022-09-15 9:46AM EDT12,120.00326.70833.90853.500.00-270.00%
NDXP220930P121250002022-09-20 9:54AM EDT12,125.00432.34836.60858.600.00-2140.00%
NDXP220930P121300002022-09-13 2:51PM EDT12,130.00321.05846.40867.300.00-580.00%
NDXP220930P121400002022-09-13 2:51PM EDT12,140.00325.77851.30873.000.00-110.00%
NDXP220930P121500002022-09-23 3:22PM EDT12,150.00915.97865.80886.600.00-190.00%
NDXP220930P121600002022-09-21 3:38PM EDT12,160.00503.97873.30894.400.00-410.00%
NDXP220930P121750002022-09-21 2:00PM EDT12,175.00388.70883.70907.200.00-150.00%
NDXP220930P121900002022-09-09 9:54AM EDT12,190.00227.30904.80925.900.00-660.00%
NDXP220930P122000002022-09-23 11:51AM EDT12,200.00911.17925.70952.500.00-434035.69%
NDXP220930P122100002022-09-21 3:38PM EDT12,210.00540.97920.40944.100.00--00.00%
NDXP220930P122200002022-09-13 10:19AM EDT12,220.00278.20911.00967.400.00-110.00%
NDXP220930P122250002022-09-20 9:54AM EDT12,225.00496.77934.40957.000.00-130.00%
NDXP220930P122500002022-09-26 10:19AM EDT12,250.00787.15960.00981.70+276.20+54.06%2130.00%
NDXP220930P122700002022-09-09 3:31PM EDT12,270.00208.60973.90997.400.00-110.00%
NDXP220930P122750002022-09-23 11:47AM EDT12,275.00989.77980.501,004.000.00-660.00%
NDXP220930P123000002022-09-19 11:49AM EDT12,300.00564.261,006.401,028.900.00-2150.00%
NDXP220930P123100002022-09-09 3:31PM EDT12,310.00220.801,015.101,037.600.00-110.00%
NDXP220930P123200002022-09-12 2:31PM EDT12,320.00186.101,038.101,060.600.00-210.00%
NDXP220930P123250002022-09-26 9:33AM EDT12,325.00988.231,043.101,065.30-121.92-10.98%1270.00%
NDXP220930P123300002022-09-12 10:04AM EDT12,330.00177.441,042.901,064.400.00-210.00%
NDXP220930P123400002022-09-20 1:31PM EDT12,340.00626.351,058.001,080.000.00--260.00%
NDXP220930P123500002022-09-23 3:20PM EDT12,350.001,105.951,058.301,080.200.00-1340.00%
NDXP220930P123600002022-09-09 3:31PM EDT12,360.00236.901,069.001,090.100.00-110.00%
NDXP220930P123700002022-09-09 3:31PM EDT12,370.00240.301,074.601,098.600.00-110.00%
NDXP220930P123750002022-09-20 9:45AM EDT12,375.00617.551,091.801,114.800.00-1300.00%
NDXP220930P123800002022-09-09 3:31PM EDT12,380.00243.701,089.001,110.000.00-110.00%
NDXP220930P123900002022-09-09 3:31PM EDT12,390.00247.101,097.501,117.300.00-110.00%
NDXP220930P124000002022-09-21 9:55AM EDT12,400.00574.431,104.901,127.200.00-1210.00%
NDXP220930P124100002022-09-09 3:31PM EDT12,410.00254.101,117.401,139.600.00-220.00%
NDXP220930P124200002022-09-09 3:31PM EDT12,420.00257.601,132.401,153.900.00-110.00%
NDXP220930P124250002022-09-26 9:33AM EDT12,425.001,086.881,133.901,154.70+429.98+65.46%160.00%
NDXP220930P124300002022-09-09 3:31PM EDT12,430.00261.201,137.901,159.700.00-110.00%
NDXP220930P124500002022-09-21 3:52PM EDT12,450.00784.791,152.001,175.900.00-1140.00%
NDXP220930P124600002022-09-20 11:36AM EDT12,460.00635.101,167.001,189.600.00-110.00%
NDXP220930P124700002022-09-23 9:35AM EDT12,470.001,083.861,187.101,209.700.00-160.00%
NDXP220930P124750002022-09-22 4:06PM EDT12,475.00974.101,177.001,200.800.00-140.00%
NDXP220930P125000002022-09-26 11:39AM EDT12,500.001,160.101,205.201,228.10-76.54-6.19%2810.00%
NDXP220930P125250002022-08-24 11:06AM EDT12,525.00297.501,191.201,212.200.00-150.00%
NDXP220930P125500002022-09-21 3:52PM EDT12,550.00875.111,267.401,290.500.00-130.00%
NDXP220930P125750002022-09-12 9:39AM EDT12,575.00281.051,281.901,304.200.00-150.00%
NDXP220930P125800002022-09-16 10:38AM EDT12,580.00808.101,282.801,304.400.00-140.00%
NDXP220930P126000002022-09-23 12:52PM EDT12,600.001,308.901,317.401,340.200.00-150.00%
NDXP220930P126200002022-09-16 10:37AM EDT12,620.00831.181,327.901,349.100.00-140.00%
NDXP220930P126400002022-09-09 3:58PM EDT12,640.00346.161,356.801,379.000.00-110.00%
NDXP220930P126500002022-09-09 11:05AM EDT12,650.00379.001,358.301,379.000.00-150.00%
NDXP220930P126700002022-09-23 3:07PM EDT12,670.001,430.351,357.301,399.000.00-220.00%
NDXP220930P126750002022-09-23 3:07PM EDT12,675.001,204.531,383.001,404.00-230.92-16.09%180.00%
NDXP220930P126800002022-09-12 2:58PM EDT12,680.00306.301,383.801,408.100.00--40.00%
NDXP220930P127000002022-09-20 10:15AM EDT12,700.00888.251,406.301,428.900.00-8210.00%
NDXP220930P127200002022-09-23 3:13PM EDT12,720.001,484.951,420.701,445.200.00-660.00%
NDXP220930P127250002022-09-23 3:13PM EDT12,725.001,490.501,426.301,450.800.00-670.00%
NDXP220930P127500002022-09-23 12:33PM EDT12,750.001,494.621,453.801,477.900.00-1100.00%
NDXP220930P127600002022-09-13 12:35PM EDT12,760.00644.101,468.501,488.800.00-110.00%
NDXP220930P127700002022-09-13 12:35PM EDT12,770.00651.401,486.501,508.800.00-110.00%
NDXP220930P127750002022-09-13 12:35PM EDT12,775.00655.101,484.001,503.800.00-210.00%
NDXP220930P128000002022-09-16 10:00AM EDT12,800.001,087.801,501.101,525.800.00-170.00%
NDXP220930P128200002022-09-13 12:35PM EDT12,820.00689.101,536.501,559.700.00-110.00%
NDXP220930P128250002022-08-22 10:33AM EDT12,825.00404.30924.70941.800.00-130.00%
NDXP220930P128400002022-09-14 3:21PM EDT12,840.00845.861,543.601,568.300.00-100.00%
NDXP220930P128750002022-09-16 10:00AM EDT12,875.001,157.501,583.701,603.700.00-110.00%
NDXP220930P129000002022-09-12 1:00PM EDT12,900.00414.401,615.901,638.900.00-1130.00%
NDXP220930P129250002022-09-15 11:51AM EDT12,925.00991.021,628.401,652.600.00-110.00%
NDXP220930P129500002022-09-14 1:52PM EDT12,950.00894.221,653.601,678.400.00-240.00%
NDXP220930P129750002022-09-15 9:48AM EDT12,975.00910.501,689.301,712.900.00--10.00%
NDXP220930P130000002022-09-15 11:51AM EDT13,000.001,528.551,707.101,728.60+468.71+44.22%1130.00%
NDXP220930P130250002022-09-13 3:10PM EDT13,025.00945.151,727.601,752.500.00-220.00%
NDXP220930P130500002022-09-09 11:04AM EDT13,050.00626.501,765.101,788.500.00-210.00%
NDXP220930P130750002022-09-07 11:00AM EDT13,075.001,040.351,778.801,802.200.00-100.00%
NDXP220930P131000002022-09-13 3:10PM EDT13,100.001,011.951,814.701,838.200.00-2680.00%
NDXP220930P131250002022-09-09 11:04AM EDT13,125.00680.601,840.601,863.200.00-110.00%
NDXP220930P131500002022-08-25 11:01AM EDT13,150.00463.201,799.401,849.900.00-110.00%
NDXP220930P131750002022-08-24 1:21PM EDT13,175.00557.701,866.001,885.700.00-1180.00%
NDXP220930P132000002022-09-21 3:41PM EDT13,200.001,470.001,910.401,932.500.00-2170.00%
NDXP220930P132500002022-09-19 11:36AM EDT13,250.001,430.031,955.801,978.400.00-100.00%
NDXP220930P132750002022-09-13 10:13AM EDT13,275.001,006.271,980.602,003.300.00-220.00%
NDXP220930P133000002022-09-19 11:36AM EDT13,300.001,479.381,926.302,126.300.00-17112.76%
NDXP220930P133250002022-08-24 1:27PM EDT13,325.00647.802,015.902,035.600.00-220.00%
NDXP220930P133500002022-09-12 10:17AM EDT13,350.00692.102,054.002,076.900.00-110.00%
NDXP220930P133750002022-09-09 10:34AM EDT13,375.00888.002,077.602,102.500.00-120.00%
NDXP220930P134000002022-09-21 2:58PM EDT13,400.001,400.002,113.702,137.500.00-230.00%
NDXP220930P134250002022-09-12 10:17AM EDT13,425.00750.852,130.502,153.200.00-140.00%
NDXP220930P134500002022-09-13 9:46AM EDT13,450.001,126.932,153.902,176.200.00-110.00%
NDXP220930P134750002022-08-23 3:10PM EDT13,475.00725.601,930.201,952.500.00-210.00%
NDXP220930P135000002022-09-02 2:11PM EDT13,500.001,405.052,213.702,237.500.00-190.00%
NDXP220930P135250002022-09-13 9:46AM EDT13,525.001,196.212,239.402,263.000.00-120.00%
NDXP220930P135500002022-08-19 3:16PM EDT13,550.00591.731,657.601,705.300.00-140.00%
NDXP220930P135750002022-09-02 10:38AM EDT13,575.001,160.002,280.102,303.100.00-110.00%
NDXP220930P136000002022-08-16 3:06PM EDT13,600.00458.461,632.101,663.300.00-630.00%
NDXP220930P136750002022-08-19 9:51AM EDT13,675.00640.901,781.601,829.100.00-110.00%
NDXP220930P138000002022-09-19 9:32AM EDT13,800.002,000.882,514.502,538.100.00-110.00%
NDXP220930P139000002022-09-07 11:44AM EDT13,900.001,767.282,606.102,627.900.00-1190.00%
NDXP220930P139500002022-09-07 11:44AM EDT13,950.001,817.472,664.402,688.000.00-1180.00%
NDXP220930P139750002022-09-20 10:15AM EDT13,975.002,128.752,690.002,713.100.00-100.00%
NDXP220930P140000002022-09-20 1:37PM EDT14,000.002,191.792,714.402,738.000.00-200.00%
NDXP220930P140500002022-09-19 9:32AM EDT14,050.002,250.822,752.702,775.900.00-110.00%
NDXP220930P141250002022-09-15 11:29AM EDT14,125.002,143.102,831.502,852.800.00--40.00%
NDXP220930P141500002022-09-20 1:37PM EDT14,150.002,341.692,856.602,877.800.00-100.00%
NDXP220930P142000002022-09-15 11:29AM EDT14,200.002,217.702,907.302,930.200.00--40.00%
NDXP220930P142500002022-09-08 3:36PM EDT14,250.001,978.552,971.102,976.800.00--20.00%
NDXP220930P143500002022-09-08 3:36PM EDT14,350.002,078.053,048.603,072.900.00--20.00%
NDXP220930P149000002022-09-13 11:27AM EDT14,900.002,700.203,607.003,627.400.00-110.00%
NDXP220930P149750002022-09-09 10:35AM EDT14,975.002,425.953,685.203,706.200.00-110.00%
NDXP220930P150000002022-09-13 11:27AM EDT15,000.002,797.193,709.903,730.500.00-110.00%