New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
10,971.22-193.58 (-1.73%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221021C080000002022-09-08 10:11AM EDT8,000.004,250.950.000.000.00-1000.00%
NDX221021C081000002022-07-18 1:26PM EDT8,100.004,061.755,391.005,412.100.00--1460.88%
NDX221021C083000002022-07-18 1:11PM EDT8,300.003,884.055,196.205,217.600.00--1445.28%
NDX221021C085000002022-07-18 1:12PM EDT8,500.003,692.004,995.305,016.600.00--1429.26%
NDX221021C092000002022-03-15 11:20AM EDT9,200.004,343.604,984.805,011.000.00--0463.06%
NDX221021C095000002022-08-04 1:01PM EDT9,500.003,807.952,656.202,696.900.00-12200.49%
NDX221021C100000002022-09-23 1:25PM EDT10,000.001,377.200.000.000.00-100.00%
NDX221021C101250002022-07-18 9:31AM EDT10,125.002,191.400.000.000.00-110.00%
NDX221021C101500002022-09-27 1:28PM EDT10,150.001,190.200.000.000.00-500.00%
NDX221021C102500002022-09-29 3:36PM EDT10,250.001,029.800.000.000.00--00.00%
NDX221021C103250002022-09-30 3:16PM EDT10,325.00881.500.000.000.00-100.00%
NDX221021C104000002022-09-29 2:09PM EDT10,400.00855.000.000.000.00--00.00%
NDX221021C104250002022-09-29 3:36PM EDT10,425.00888.200.000.000.00--00.00%
NDX221021C104750002022-09-07 10:17AM EDT10,475.001,711.800.000.000.00--00.00%
NDX221021C105000002022-09-23 1:25PM EDT10,500.00956.450.000.000.00-200.00%
NDX221021C105500002022-09-21 3:53PM EDT10,550.001,265.980.000.000.00--00.00%
NDX221021C105750002022-09-23 12:36PM EDT10,575.00874.930.000.000.00-100.00%
NDX221021C106000002022-09-29 11:57AM EDT10,600.00800.700.000.000.00-300.00%
NDX221021C106750002022-08-29 11:00AM EDT10,675.001,937.30838.80883.800.00--071.47%
NDX221021C107000002022-09-29 11:29AM EDT10,700.00698.100.000.000.00-100.00%
NDX221021C108000002022-09-30 10:26AM EDT10,800.00634.200.000.000.00-100.00%
NDX221021C108250002022-09-26 3:30PM EDT10,825.00730.600.000.000.00-100.00%
NDX221021C108500002022-09-30 10:01AM EDT10,850.00570.500.000.000.00-100.00%
NDX221021C109000002022-09-29 11:16AM EDT10,900.00556.600.000.000.00--00.00%
NDX221021C109100002022-09-30 3:50PM EDT10,910.00435.800.000.000.00-1-0.00%
NDX221021C109200002022-09-30 3:50PM EDT10,920.00429.900.000.000.00-1-0.00%
NDX221021C109250002022-07-01 2:54PM EDT10,925.001,201.252,178.602,222.300.00-20220.80%
NDX221021C109500002022-09-30 3:29PM EDT10,950.00435.300.000.000.00-100.00%
NDX221021C109750002022-09-30 4:14PM EDT10,975.00397.710.000.000.00-1000.05%
NDX221021C110000002022-09-30 3:52PM EDT11,000.00378.360.000.000.00-400.20%
NDX221021C110250002022-09-23 12:28PM EDT11,025.00563.260.000.000.00-100.39%
NDX221021C110500002022-09-30 2:25PM EDT11,050.00409.870.000.000.00-200.78%
NDX221021C110600002022-09-30 3:57PM EDT11,060.00329.700.000.000.00-5-0.78%
NDX221021C110750002022-09-29 2:07PM EDT11,075.00406.100.000.000.00--00.78%
NDX221021C111000002022-09-30 4:02PM EDT11,100.00326.330.000.000.00-700.78%
NDX221021C111100002022-09-30 3:15PM EDT11,110.00345.000.000.000.00-33-0.78%
NDX221021C111200002022-09-30 3:50PM EDT11,120.00321.500.000.000.00-8-1.56%
NDX221021C111250002022-09-29 11:52AM EDT11,125.00436.500.000.000.00-1201.56%
NDX221021C111300002022-09-30 3:59PM EDT11,130.00293.000.000.000.00-12-1.56%
NDX221021C111400002022-09-30 3:15PM EDT11,140.00329.400.000.000.00-5-1.56%
NDX221021C111500002022-09-30 10:21AM EDT11,150.00391.900.000.000.00-101.56%
NDX221021C111600002022-09-30 2:30PM EDT11,160.00350.100.000.000.00-3-1.56%
NDX221021C111700002022-09-30 2:50PM EDT11,170.00327.600.000.000.00-1-1.56%
NDX221021C111750002022-09-30 3:29PM EDT11,175.00315.600.000.000.00-501.56%
NDX221021C111800002022-09-30 3:31PM EDT11,180.00314.200.000.000.00-1-1.56%
NDX221021C111900002022-09-30 12:54PM EDT11,190.00363.700.000.000.00-40-1.56%
NDX221021C112000002022-09-30 3:43PM EDT11,200.00299.600.000.000.00-6701.56%
NDX221021C112200002022-09-30 1:03PM EDT11,220.00337.300.000.000.00-3-1.56%
NDX221021C112250002022-09-30 10:06AM EDT11,225.00348.000.000.000.00-401.56%
NDX221021C112300002022-09-30 12:08PM EDT11,230.00341.900.000.000.00-6-1.56%
NDX221021C112400002022-09-30 10:13AM EDT11,240.00342.400.000.000.00-5-1.56%
NDX221021C112500002022-09-30 4:02PM EDT11,250.00255.230.000.000.00-201.56%
NDX221021C112700002022-09-30 1:04PM EDT11,270.00311.600.000.000.00-17-1.56%
NDX221021C112750002022-09-30 4:14PM EDT11,275.00249.280.000.000.00-2001.56%
NDX221021C112900002022-09-30 10:13AM EDT11,290.00314.300.000.000.00-7-3.13%
NDX221021C113000002022-09-30 10:35AM EDT11,300.00343.600.000.000.00-603.13%
NDX221021C113100002022-09-30 2:35PM EDT11,310.00277.700.000.000.00-1-3.13%
NDX221021C113200002022-09-30 10:30AM EDT11,320.00315.600.000.000.00-5-3.13%
NDX221021C113250002022-09-30 2:00PM EDT11,325.00259.500.000.000.00-1403.13%
NDX221021C113300002022-09-30 11:07AM EDT11,330.00340.800.000.000.00-9-3.13%
NDX221021C113500002022-09-30 10:35AM EDT11,350.00317.800.000.000.00-603.13%
NDX221021C113600002022-09-30 3:31PM EDT11,360.00231.000.000.000.00-1-3.13%
NDX221021C113700002022-09-30 3:15PM EDT11,370.00223.500.000.000.00-3-3.13%
NDX221021C113750002022-09-30 4:13PM EDT11,375.00204.020.000.000.00-1003.13%
NDX221021C113800002022-09-30 3:57PM EDT11,380.00189.200.000.000.00-3-3.13%
NDX221021C114000002022-09-30 4:07PM EDT11,400.00190.800.000.000.00-103.13%
NDX221021C114200002022-09-30 10:35AM EDT11,420.00283.000.000.000.00-3-3.13%
NDX221021C114250002022-09-30 1:03PM EDT11,425.00244.500.000.000.00-303.13%
NDX221021C114300002022-09-30 9:48AM EDT11,430.00243.400.000.000.00-4-3.13%
NDX221021C114400002022-09-30 2:18PM EDT11,440.00223.400.000.000.00-2-3.13%
NDX221021C114500002022-09-29 2:20PM EDT11,450.00213.900.000.000.00-1503.13%
NDX221021C114600002022-09-30 1:03PM EDT11,460.00229.500.000.000.00-3-3.13%
NDX221021C114750002022-09-30 2:18PM EDT11,475.00209.400.000.000.00-803.13%
NDX221021C114900002022-09-30 1:51PM EDT11,490.00194.800.000.000.00-1-3.13%
NDX221021C115000002022-09-30 3:56PM EDT11,500.00151.000.000.000.00-903.13%
NDX221021C115250002022-09-30 2:47PM EDT11,525.00175.100.000.000.00-203.13%
NDX221021C115500002022-09-30 10:15AM EDT11,550.00205.900.000.000.00-203.13%
NDX221021C115750002022-09-30 2:18PM EDT11,575.00169.700.000.000.00-1303.13%
NDX221021C116000002022-09-30 3:57PM EDT11,600.00121.800.000.000.00-703.13%
NDX221021C116250002022-09-30 2:17PM EDT11,625.00155.100.000.000.00-706.25%
NDX221021C116500002022-09-29 3:51PM EDT11,650.00180.700.000.000.00-1206.25%
NDX221021C116750002022-09-30 4:13PM EDT11,675.00109.350.000.000.00-1806.25%
NDX221021C117000002022-09-30 3:42PM EDT11,700.00113.100.000.000.00-4906.25%
NDX221021C117250002022-09-30 3:25PM EDT11,725.00105.400.000.000.00-1306.25%
NDX221021C117500002022-09-30 3:59PM EDT11,750.0086.200.000.000.00-5106.25%
NDX221021C117750002022-09-30 3:06PM EDT11,775.00106.700.000.000.00-1606.25%
NDX221021C118000002022-09-30 3:29PM EDT11,800.0089.300.000.000.00-4106.25%
NDX221021C118250002022-09-30 3:29PM EDT11,825.0084.200.000.000.00-1106.25%
NDX221021C118500002022-09-30 3:07PM EDT11,850.0087.450.000.000.00-206.25%
NDX221021C118750002022-09-30 10:37AM EDT11,875.00120.200.000.000.00-1206.25%
NDX221021C119000002022-09-30 3:04PM EDT11,900.0078.180.000.000.00-306.25%
NDX221021C119250002022-09-30 11:16AM EDT11,925.00112.850.000.000.00-1306.25%
NDX221021C119500002022-09-30 9:51AM EDT11,950.0087.300.000.000.00-106.25%
NDX221021C119750002022-09-29 12:20PM EDT11,975.0090.040.000.000.00-306.25%
NDX221021C120000002022-09-30 3:55PM EDT12,000.0047.300.000.000.00-4806.25%
NDX221021C120250002022-09-30 4:07PM EDT12,025.0045.600.000.000.00-906.25%
NDX221021C120500002022-09-30 3:29PM EDT12,050.0049.240.000.000.00-706.25%
NDX221021C120750002022-09-30 4:07PM EDT12,075.0040.100.000.000.00-406.25%
NDX221021C121000002022-09-30 3:03PM EDT12,100.0048.700.000.000.00-906.25%
NDX221021C121250002022-09-30 1:46PM EDT12,125.0044.800.000.000.00-206.25%
NDX221021C121500002022-09-30 1:53PM EDT12,150.0042.200.000.000.00-506.25%
NDX221021C121750002022-09-30 2:53PM EDT12,175.0038.150.000.000.00-506.25%
NDX221021C122000002022-09-30 1:57PM EDT12,200.0037.760.000.000.00-706.25%
NDX221021C122250002022-09-30 3:39PM EDT12,225.0029.700.000.000.00-1906.25%
NDX221021C122500002022-09-30 3:57PM EDT12,250.0023.500.000.000.00-606.25%
NDX221021C122750002022-09-29 1:02PM EDT12,275.0041.490.000.000.00-506.25%
NDX221021C123000002022-09-30 2:51PM EDT12,300.0027.300.000.000.00-5506.25%
NDX221021C123250002022-09-30 12:24PM EDT12,325.0030.900.000.000.00-206.25%
NDX221021C123500002022-09-30 3:29PM EDT12,350.0021.850.000.000.00-606.25%
NDX221021C123750002022-09-30 11:15AM EDT12,375.0037.150.000.000.00-1012.50%
NDX221021C124000002022-09-30 3:29PM EDT12,400.0019.050.000.000.00-7012.50%
NDX221021C124250002022-09-30 1:03PM EDT12,425.0023.400.000.000.00-2012.50%
NDX221021C124500002022-09-29 3:29PM EDT12,450.0025.850.000.000.00-10012.50%
NDX221021C124750002022-09-30 11:46AM EDT12,475.0022.900.000.000.00-2012.50%
NDX221021C125000002022-09-30 1:06PM EDT12,500.0018.900.000.000.00-2012.50%
NDX221021C125250002022-09-29 3:32PM EDT12,525.0022.120.000.000.00-27012.50%
NDX221021C125500002022-09-30 3:21PM EDT12,550.0012.500.000.000.00-20012.50%
NDX221021C125750002022-09-30 3:20PM EDT12,575.0011.700.000.000.00-2012.50%
NDX221021C126000002022-09-30 3:54PM EDT12,600.009.000.000.000.00-19012.50%
NDX221021C126250002022-09-30 2:50PM EDT12,625.0011.300.000.000.00-3012.50%
NDX221021C126500002022-09-28 12:49PM EDT12,650.0033.150.000.000.00-2012.50%
NDX221021C126750002022-09-30 2:53PM EDT12,675.009.600.000.000.00-3012.50%
NDX221021C127000002022-09-30 10:37AM EDT12,700.0014.980.000.000.00-2012.50%
NDX221021C127250002022-09-30 1:52PM EDT12,725.008.600.000.000.00-7012.50%
NDX221021C127500002022-09-30 2:35PM EDT12,750.008.800.000.000.00-20012.50%
NDX221021C127750002022-09-30 2:11PM EDT12,775.008.000.000.000.00-3012.50%
NDX221021C128000002022-09-30 3:04PM EDT12,800.007.200.000.000.00-2012.50%
NDX221021C128250002022-09-29 1:08PM EDT12,825.0010.500.000.000.00-12012.50%
NDX221021C128500002022-09-26 10:01AM EDT12,850.0026.370.000.000.00-1012.50%
NDX221021C128750002022-09-29 3:55PM EDT12,875.0010.000.000.000.00-1012.50%
NDX221021C129000002022-09-30 10:23AM EDT12,900.008.100.000.000.00-5012.50%
NDX221021C129250002022-09-30 10:23AM EDT12,925.007.600.000.000.00-5012.50%
NDX221021C129500002022-09-29 11:23AM EDT12,950.008.770.000.000.00-10012.50%
NDX221021C129750002022-09-27 10:30AM EDT12,975.0015.600.000.000.00-2012.50%
NDX221021C130000002022-09-30 3:57PM EDT13,000.003.060.000.000.00-15012.50%
NDX221021C130250002022-09-30 3:26PM EDT13,025.003.320.000.000.00-1012.50%
NDX221021C130500002022-09-30 3:04PM EDT13,050.003.300.000.000.00-3012.50%
NDX221021C130750002022-09-30 2:44PM EDT13,075.003.000.000.000.00-3012.50%
NDX221021C131000002022-09-30 1:14PM EDT13,100.003.400.000.000.00-1012.50%
NDX221021C131250002022-09-30 12:23PM EDT13,125.003.460.000.000.00-1012.50%
NDX221021C131500002022-09-30 12:23PM EDT13,150.003.230.000.000.00-1012.50%
NDX221021C131750002022-09-30 12:21PM EDT13,175.003.010.000.000.00-1012.50%
NDX221021C132000002022-09-30 3:57PM EDT13,200.001.840.000.000.00-4012.50%
NDX221021C132250002022-09-29 11:23AM EDT13,225.004.430.000.000.00-20012.50%
NDX221021C132500002022-09-26 3:55PM EDT13,250.007.900.000.000.00-1012.50%
NDX221021C132750002022-09-29 12:33PM EDT13,275.003.570.000.000.00-21012.50%
NDX221021C133000002022-09-29 1:58PM EDT13,300.003.310.000.000.00-5012.50%
NDX221021C133250002022-09-28 1:40PM EDT13,325.006.350.000.000.00-2012.50%
NDX221021C133500002022-09-28 10:31AM EDT13,350.005.450.000.000.00-1012.50%
NDX221021C133750002022-09-30 2:33PM EDT13,375.001.500.000.000.00-1012.50%
NDX221021C134000002022-09-30 2:37PM EDT13,400.001.530.000.000.00-1012.50%
NDX221021C134250002022-09-29 9:40AM EDT13,425.003.400.000.000.00-3012.50%
NDX221021C134500002022-09-29 1:58PM EDT13,450.002.310.000.000.00-23012.50%
NDX221021C134750002022-09-29 1:51PM EDT13,475.002.170.000.000.00-11012.50%
NDX221021C135000002022-09-30 10:37AM EDT13,500.002.050.000.000.00-2012.50%
NDX221021C135250002022-09-28 4:06PM EDT13,525.004.000.000.000.00-1012.50%
NDX221021C135500002022-09-21 3:08PM EDT13,550.0021.000.000.000.00-1012.50%
NDX221021C135750002022-09-30 11:30AM EDT13,575.001.250.000.000.00-3012.50%
NDX221021C136000002022-09-29 2:48PM EDT13,600.001.820.000.000.00-1012.50%
NDX221021C136250002022-09-28 11:06AM EDT13,625.002.660.000.000.00-1012.50%
NDX221021C136500002022-09-28 2:33PM EDT13,650.003.050.000.000.00-1012.50%
NDX221021C136750002022-09-29 12:51PM EDT13,675.001.350.000.000.00-20012.50%
NDX221021C137000002022-09-30 3:04PM EDT13,700.000.720.000.000.00-33012.50%
NDX221021C137250002022-09-29 1:58PM EDT13,725.001.180.000.000.00-41012.50%
NDX221021C137500002022-09-28 10:07AM EDT13,750.001.830.000.000.00-6012.50%
NDX221021C137750002022-09-07 10:12AM EDT13,775.0030.750.000.000.00-4012.50%
NDX221021C138000002022-09-30 9:49AM EDT13,800.000.950.000.000.00-1012.50%
NDX221021C138250002022-09-30 9:49AM EDT13,825.000.840.000.000.00-1012.50%
NDX221021C138500002022-09-22 11:19AM EDT13,850.003.800.000.000.00-4012.50%
NDX221021C138750002022-09-19 2:42PM EDT13,875.009.650.000.000.00-1012.50%
NDX221021C139000002022-09-29 10:17AM EDT13,900.000.850.000.000.00-1012.50%
NDX221021C139250002022-09-30 11:27AM EDT13,925.000.500.000.000.00-1012.50%
NDX221021C139500002022-09-29 10:20AM EDT13,950.000.850.000.000.00-1012.50%
NDX221021C139750002022-09-22 2:52PM EDT13,975.002.800.000.000.00-1012.50%
NDX221021C140000002022-09-30 10:47AM EDT14,000.000.620.000.000.00-61012.50%
NDX221021C140250002022-09-23 1:48PM EDT14,025.001.920.000.000.00-10012.50%
NDX221021C140500002022-09-20 11:57AM EDT14,050.008.160.000.000.00-11012.50%
NDX221021C140750002022-09-22 2:52PM EDT14,075.002.270.000.000.00-1025.00%
NDX221021C141000002022-09-27 10:02AM EDT14,100.001.450.000.000.00-119025.00%
NDX221021C141250002022-09-26 2:14PM EDT14,125.001.070.000.000.00-1025.00%
NDX221021C141500002022-09-23 4:10PM EDT14,150.001.370.000.000.00-6025.00%
NDX221021C141750002022-09-12 12:15PM EDT14,175.0032.870.000.000.00-1025.00%
NDX221021C142000002022-09-23 4:09PM EDT14,200.001.190.000.000.00-20025.00%
NDX221021C142250002022-09-13 10:25AM EDT14,225.0015.600.000.000.00-60025.00%
NDX221021C142500002022-09-22 3:06PM EDT14,250.001.700.000.000.00-5025.00%
NDX221021C142750002022-09-13 10:25AM EDT14,275.0014.000.000.000.00-60025.00%
NDX221021C143000002022-09-29 9:49AM EDT14,300.000.450.000.000.00-1025.00%
NDX221021C143250002022-09-21 12:59PM EDT14,325.003.620.000.000.00-2025.00%
NDX221021C143500002022-09-22 3:06PM EDT14,350.001.400.000.000.00-5025.00%
NDX221021C143750002022-09-19 9:32AM EDT14,375.003.260.000.000.00-1025.00%
NDX221021C144000002022-09-15 12:09PM EDT14,400.005.200.000.000.00-20025.00%
NDX221021C144250002022-09-12 12:15PM EDT14,425.0019.100.000.000.00-1025.00%
NDX221021C144500002022-08-31 3:49PM EDT14,450.0017.000.000.450.00-22040.31%
NDX221021C144750002022-08-17 2:06PM EDT14,475.00183.402.653.500.00-1749.88%
NDX221021C145000002022-09-22 4:00PM EDT14,500.001.520.000.000.00-4025.00%
NDX221021C145250002022-09-21 3:27PM EDT14,525.002.290.000.000.00-5025.00%
NDX221021C145500002022-09-15 9:51AM EDT14,550.005.150.000.000.00-1025.00%
NDX221021C145750002022-08-22 10:37AM EDT14,575.0064.151.552.350.00-2848.68%
NDX221021C146000002022-09-15 9:30AM EDT14,600.004.410.000.000.00-1025.00%
NDX221021C146250002022-09-21 3:27PM EDT14,625.001.860.000.000.00-5025.00%
NDX221021C146500002022-09-16 12:41PM EDT14,650.002.000.000.000.00-1025.00%
NDX221021C146750002022-09-16 3:00PM EDT14,675.002.080.000.000.00-40025.00%
NDX221021C147000002022-09-16 2:45PM EDT14,700.002.010.000.000.00-11025.00%
NDX221021C147250002022-09-16 12:41PM EDT14,725.001.640.000.000.00-3025.00%
NDX221021C147500002022-09-01 12:13PM EDT14,750.006.690.000.550.00-42543.76%
NDX221021C147750002022-09-12 10:59AM EDT14,775.009.780.000.000.00-4025.00%
NDX221021C148000002022-09-22 2:29PM EDT14,800.000.600.000.000.00-10025.00%
NDX221021C148250002022-09-12 2:04PM EDT14,825.009.620.000.000.00-20025.00%
NDX221021C148500002022-08-22 11:13AM EDT14,850.0037.500.801.550.00-1649.26%
NDX221021C148750002022-08-29 9:30AM EDT14,875.0014.050.000.000.00-1625.00%
NDX221021C149000002022-09-12 9:45AM EDT14,900.007.650.000.000.00-1025.00%
NDX221021C149250002022-09-12 9:45AM EDT14,925.007.250.000.000.00-1025.00%
NDX221021C149500002022-09-16 9:57AM EDT14,950.001.100.000.000.00-1025.00%
NDX221021C149750002022-08-29 1:27PM EDT14,975.0011.250.100.550.00-9045.78%
NDX221021C150000002022-09-22 4:00PM EDT15,000.000.770.000.000.00-8025.00%
NDX221021C150250002022-08-25 11:26AM EDT15,025.0022.650.000.700.00-3047.21%
NDX221021C150500002022-09-01 10:17AM EDT15,050.003.550.000.500.00-1146.05%
NDX221021C150750002022-05-02 11:18AM EDT15,075.00237.15112.10118.400.00-2715101.44%
NDX221021C151000002022-09-13 3:06PM EDT15,100.001.720.000.000.00-1025.00%
NDX221021C151250002022-09-13 3:06PM EDT15,125.001.570.000.000.00-1025.00%
NDX221021C151500002022-08-22 1:37PM EDT15,150.0020.490.001.150.00-6250.61%
NDX221021C152000002022-09-16 9:44AM EDT15,200.001.000.000.000.00-1025.00%
NDX221021C152250002022-09-16 9:40AM EDT15,225.000.900.000.000.00-1025.00%
NDX221021C152500002022-08-23 1:52PM EDT15,250.0014.470.050.550.00-3848.17%
NDX221021C152750002022-08-02 10:09AM EDT15,275.0034.591.903.600.00--356.60%
NDX221021C153000002022-08-29 11:20AM EDT15,300.005.600.000.500.00-11148.21%
NDX221021C153250002022-08-18 9:52AM EDT15,325.0041.800.401.150.00-2550.32%
NDX221021C153500002022-08-26 10:56AM EDT15,350.009.450.000.600.00-2549.40%
NDX221021C153750002022-09-01 11:26AM EDT15,375.001.850.000.500.00-1148.85%
NDX221021C154000002022-09-07 11:41AM EDT15,400.001.210.000.000.00-1025.00%
NDX221021C154250002022-08-18 9:50AM EDT15,425.0034.850.301.050.00-2250.56%
NDX221021C154750002022-08-18 11:39AM EDT15,475.0035.250.251.000.00-2250.66%
NDX221021C155000002022-09-27 11:11AM EDT15,500.000.250.000.000.00-1025.00%
NDX221021C155500002022-09-02 3:51PM EDT15,550.001.200.000.450.00-2449.88%
NDX221021C155750002022-08-22 10:59AM EDT15,575.0010.100.050.750.00-2752.34%
NDX221021C156000002022-09-19 1:44PM EDT15,600.000.400.000.000.00-10025.00%
NDX221021C156250002022-08-18 10:14AM EDT15,625.0024.550.150.900.00-4251.16%
NDX221021C156500002022-09-08 10:50AM EDT15,650.001.250.000.000.00-1025.00%
NDX221021C156750002022-08-15 3:42PM EDT15,675.0035.770.301.250.00-4353.36%
NDX221021C157000002022-08-02 11:49AM EDT15,700.0018.660.601.500.00-2855.07%
NDX221021C157250002022-08-15 12:04PM EDT15,725.0030.790.250.950.00-8552.59%
NDX221021C157500002022-08-15 12:04PM EDT15,750.0029.570.250.900.00-12752.60%
NDX221021C157750002022-09-01 12:18PM EDT15,775.001.120.000.450.00-2451.73%
NDX221021C158000002022-09-01 12:18PM EDT15,800.000.990.000.450.00-3451.93%
NDX221021C158250002022-08-01 11:53AM EDT15,825.0019.100.751.450.00-2156.40%
NDX221021C158750002022-08-01 12:08PM EDT15,875.0017.650.701.550.00-2156.95%
NDX221021C159000002022-08-16 2:23PM EDT15,900.0024.270.050.700.00-2151.95%
NDX221021C159500002022-09-12 10:59AM EDT15,950.001.150.000.000.00-2025.00%
NDX221021C159750002022-08-01 12:22PM EDT15,975.0014.200.551.300.00-2156.78%
NDX221021C160000002022-08-17 12:39PM EDT16,000.0014.100.000.600.00-1551.83%
NDX221021C161000002022-09-01 12:13PM EDT16,100.000.620.000.450.00-2251.47%
NDX221021C162000002022-04-07 10:51AM EDT16,200.00384.6350.0067.100.00--2101.50%
NDX221021C163000002022-03-02 4:33PM EDT16,300.00367.94442.30461.100.00-42175.72%
NDX221021C164000002022-08-04 10:08AM EDT16,400.0010.900.050.900.00-2356.96%
NDX221021C165000002022-08-25 10:33AM EDT16,500.002.200.000.400.00-1453.98%
NDX221021C166000002022-08-16 12:48PM EDT16,600.006.900.000.500.00-1155.62%
NDX221021C167000002022-06-15 9:30AM EDT16,700.004.570.155.400.00-1469.78%
NDX221021C168000002022-08-18 3:28PM EDT16,800.004.200.000.500.00-1357.08%
NDX221021C169000002022-08-18 3:30PM EDT16,900.003.600.000.500.00-1557.81%
NDX221021C170000002022-09-09 2:24PM EDT17,000.000.380.000.000.00-2025.00%
NDX221021C171000002022-08-15 2:44PM EDT17,100.004.300.000.600.00-2560.06%
NDX221021C172000002022-04-22 1:16PM EDT17,200.0053.627.4013.700.00-1286.52%
NDX221021C173000002022-08-03 12:47PM EDT17,300.003.200.000.600.00-1261.47%
NDX221021C174000002022-05-02 9:34AM EDT17,400.0026.954.0018.400.00-1989.08%
NDX221021C175000002022-08-23 1:52PM EDT17,500.000.630.000.200.00-41458.20%
NDX221021C176000002022-08-02 10:09AM EDT17,600.001.400.000.750.00--364.67%
NDX221021C177000002022-08-01 10:58AM EDT17,700.002.250.000.600.00-18964.28%
NDX221021C178000002022-08-30 1:29PM EDT17,800.000.300.000.250.00-2761.04%
NDX221021C179000002022-08-18 12:36PM EDT17,900.001.050.000.400.00-2263.72%
NDX221021C180000002022-08-30 1:26PM EDT18,000.000.280.000.250.00-181962.31%
NDX221021C181000002022-08-01 10:48AM EDT18,100.001.520.000.550.00-4366.55%
NDX221021C182000002022-02-22 11:47AM EDT18,200.0061.5075.1083.000.00--2131.40%
NDX221021C184000002022-05-12 9:30AM EDT18,400.009.100.553.900.00-1981.82%
NDX221021C185000002022-08-15 3:43PM EDT18,500.000.950.000.450.00-210068.21%
NDX221021C186000002022-08-15 3:42PM EDT18,600.000.880.000.450.00-210168.85%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221021P080000002022-09-29 2:42PM EDT8,000.005.700.000.000.00-1025.00%
NDX221021P081000002022-09-19 9:48AM EDT8,100.004.610.000.000.00-10025.00%
NDX221021P082000002022-09-29 2:16PM EDT8,200.007.200.000.000.00-3025.00%
NDX221021P083000002022-09-30 9:48AM EDT8,300.006.200.000.000.00-1025.00%
NDX221021P084000002022-09-30 11:06AM EDT8,400.005.200.000.000.00-1025.00%
NDX221021P085000002022-09-30 2:49PM EDT8,500.007.000.000.000.00-78025.00%
NDX221021P085250002022-09-28 3:48PM EDT8,525.006.000.000.000.00-1025.00%
NDX221021P085500002022-09-30 11:46AM EDT8,550.006.600.000.000.00-14025.00%
NDX221021P085750002022-09-29 3:21PM EDT8,575.0010.300.000.000.00-20025.00%
NDX221021P086000002022-09-30 12:22PM EDT8,600.007.500.000.000.00-2012.50%
NDX221021P086250002022-09-30 12:21PM EDT8,625.007.800.000.000.00-1012.50%
NDX221021P086500002022-09-23 12:44PM EDT8,650.0012.200.000.000.00-2012.50%
NDX221021P086750002022-08-24 2:44PM EDT8,675.0012.1011.3013.100.00--153.39%
NDX221021P087000002022-09-26 3:55PM EDT8,700.0010.900.000.000.00-7012.50%
NDX221021P087250002022-09-30 3:21PM EDT8,725.009.700.000.000.00-2012.50%
NDX221021P087500002022-09-16 3:04PM EDT8,750.0011.760.000.000.00-4012.50%
NDX221021P087750002022-09-30 12:22PM EDT8,775.009.600.000.000.00-3012.50%
NDX221021P088000002022-09-28 3:49PM EDT8,800.008.200.000.000.00-21012.50%
NDX221021P088250002022-09-30 10:12AM EDT8,825.0010.900.000.000.00-5012.50%
NDX221021P088500002022-09-29 10:19AM EDT8,850.0016.700.000.000.00-1012.50%
NDX221021P088750002022-09-22 3:20PM EDT8,875.0010.290.000.000.00-10012.50%
NDX221021P089000002022-09-19 9:48AM EDT8,900.0011.330.000.000.00-20012.50%
NDX221021P089250002022-07-28 9:42AM EDT8,925.0041.6419.6022.600.00-1152.82%
NDX221021P089500002022-09-27 9:57AM EDT8,950.0012.550.000.000.00-3012.50%
NDX221021P089750002022-09-28 10:35AM EDT8,975.0015.490.000.000.00-1012.50%
NDX221021P090000002022-09-30 1:17PM EDT9,000.0013.220.000.000.00-2012.50%
NDX221021P090250002022-09-30 12:13PM EDT9,025.0014.300.000.000.00-1012.50%
NDX221021P090500002022-09-19 2:28PM EDT9,050.0011.200.000.000.00-8012.50%
NDX221021P090750002022-09-30 10:23AM EDT9,075.0015.500.000.000.00-8012.50%
NDX221021P091000002022-09-30 12:22PM EDT9,100.0015.600.000.000.00-5012.50%
NDX221021P091250002022-09-27 10:11AM EDT9,125.0018.000.000.000.00-1012.50%
NDX221021P091500002022-09-30 12:21PM EDT9,150.0017.600.000.000.00-26012.50%
NDX221021P091750002022-09-30 12:13PM EDT9,175.0017.900.000.000.00-13012.50%
NDX221021P092000002022-09-30 3:59PM EDT9,200.0023.100.000.000.00-33012.50%
NDX221021P092250002022-09-30 12:22PM EDT9,225.0018.900.000.000.00-28012.50%
NDX221021P092500002022-09-30 12:21PM EDT9,250.0019.700.000.000.00-21012.50%
NDX221021P092750002022-09-30 3:35PM EDT9,275.0023.500.000.000.00-41012.50%
NDX221021P093000002022-09-30 3:35PM EDT9,300.0024.200.000.000.00-37012.50%
NDX221021P093250002022-09-30 12:21PM EDT9,325.0022.900.000.000.00-51012.50%
NDX221021P093500002022-09-30 12:22PM EDT9,350.0023.000.000.000.00-27012.50%
NDX221021P093750002022-09-30 12:21PM EDT9,375.0024.900.000.000.00-32012.50%
NDX221021P094000002022-09-30 4:10PM EDT9,400.0029.030.000.000.00-91012.50%
NDX221021P094250002022-09-30 12:21PM EDT9,425.0026.700.000.000.00-42012.50%
NDX221021P094500002022-09-30 12:21PM EDT9,450.0027.000.000.000.00-18012.50%
NDX221021P094750002022-09-30 12:20PM EDT9,475.0028.300.000.000.00-26012.50%
NDX221021P095000002022-09-30 12:21PM EDT9,500.0030.100.000.000.00-37012.50%
NDX221021P095250002022-09-30 12:05PM EDT9,525.0030.400.000.000.00-13012.50%
NDX221021P095500002022-09-30 12:02PM EDT9,550.0031.200.000.000.00-13012.50%
NDX221021P095750002022-09-30 12:21PM EDT9,575.0034.000.000.000.00-13012.50%
NDX221021P096000002022-09-30 3:29PM EDT9,600.0036.800.000.000.00-4012.50%
NDX221021P096250002022-09-30 12:07PM EDT9,625.0035.100.000.000.00-2012.50%
NDX221021P096500002022-09-30 12:02PM EDT9,650.0036.600.000.000.00-20012.50%
NDX221021P096750002022-09-30 12:20PM EDT9,675.0038.200.000.000.00-2012.50%
NDX221021P097000002022-09-30 3:57PM EDT9,700.0051.970.000.000.00-11012.50%
NDX221021P097250002022-09-30 3:57PM EDT9,725.0055.020.000.000.00-5012.50%
NDX221021P097500002022-09-30 2:57PM EDT9,750.0052.350.000.000.00-606.25%
NDX221021P097750002022-08-01 12:32PM EDT9,775.0052.2040.6042.500.00-9939.09%
NDX221021P098000002022-09-30 2:57PM EDT9,800.0056.850.000.000.00-606.25%
NDX221021P098250002022-08-11 12:17PM EDT9,825.0033.0017.6024.400.00--132.89%
NDX221021P098500002022-09-30 12:10PM EDT9,850.0050.800.000.000.00-306.25%
NDX221021P098750002022-09-30 1:17PM EDT9,875.0052.000.000.000.00-806.25%
NDX221021P099000002022-09-30 4:13PM EDT9,900.0066.300.000.000.00-806.25%
NDX221021P099250002022-09-29 2:26PM EDT9,925.0087.700.000.000.00-906.25%
NDX221021P099500002022-09-30 4:13PM EDT9,950.0072.050.000.000.00-406.25%
NDX221021P099750002022-09-29 2:37PM EDT9,975.0087.500.000.000.00-906.25%
NDX221021P100000002022-09-30 3:55PM EDT10,000.0082.570.000.000.00-4606.25%
NDX221021P100250002022-09-29 2:37PM EDT10,025.0094.200.000.000.00-1506.25%
NDX221021P100500002022-09-29 3:53PM EDT10,050.0085.200.000.000.00-206.25%
NDX221021P100750002022-09-30 12:10PM EDT10,075.0073.100.000.000.00-406.25%
NDX221021P101000002022-09-30 3:55PM EDT10,100.0097.430.000.000.00-2406.25%
NDX221021P101250002022-09-30 12:05PM EDT10,125.0078.600.000.000.00-106.25%
NDX221021P101500002022-09-30 12:24PM EDT10,150.0080.900.000.000.00-606.25%
NDX221021P101750002022-09-30 12:03PM EDT10,175.0086.700.000.000.00-106.25%
NDX221021P102000002022-09-30 12:02PM EDT10,200.0090.100.000.000.00-206.25%
NDX221021P102250002022-09-30 12:10PM EDT10,225.0093.300.000.000.00-706.25%
NDX221021P102500002022-09-29 9:43AM EDT10,250.00107.800.000.000.00-606.25%
NDX221021P102750002022-09-30 2:47PM EDT10,275.00120.000.000.000.00-406.25%
NDX221021P103000002022-09-30 3:45PM EDT10,300.00123.100.000.000.00-206.25%
NDX221021P103250002022-09-30 2:55PM EDT10,325.00129.100.000.000.00-506.25%
NDX221021P103500002022-09-30 4:00PM EDT10,350.00154.100.000.000.00-306.25%
NDX221021P103750002022-09-30 3:57PM EDT10,375.00156.830.000.000.00-603.13%
NDX221021P104000002022-09-30 3:43PM EDT10,400.00143.970.000.000.00-103.13%
NDX221021P104250002022-09-28 2:50PM EDT10,425.0097.900.000.000.00-1003.13%
NDX221021P104500002022-09-30 3:45PM EDT10,450.00155.300.000.000.00-703.13%
NDX221021P104750002022-09-30 2:14PM EDT10,475.00147.000.000.000.00-503.13%
NDX221021P105000002022-09-30 3:45PM EDT10,500.00167.700.000.000.00-1603.13%
NDX221021P105200002022-09-30 3:47PM EDT10,520.00170.100.000.000.00-1-3.13%
NDX221021P105250002022-09-29 2:18PM EDT10,525.00206.300.000.000.00-1403.13%
NDX221021P105400002022-09-30 9:55AM EDT10,540.00158.300.000.000.00-1-3.13%
NDX221021P105500002022-09-29 2:30PM EDT10,550.00201.800.000.000.00-3003.13%
NDX221021P105600002022-09-30 10:11AM EDT10,560.00157.900.000.000.00-1-3.13%
NDX221021P105750002022-09-30 10:15AM EDT10,575.00166.800.000.000.00-203.13%
NDX221021P105800002022-09-30 3:50PM EDT10,580.00192.900.000.000.00-2-3.13%
NDX221021P106000002022-09-30 3:21PM EDT10,600.00195.230.000.000.00-1203.13%
NDX221021P106100002022-09-30 3:50PM EDT10,610.00201.500.000.000.00-3-3.13%
NDX221021P106200002022-09-30 10:15AM EDT10,620.00178.000.000.000.00-4-3.13%
NDX221021P106250002022-09-30 3:14PM EDT10,625.00204.100.000.000.00-203.13%
NDX221021P106300002022-09-30 2:55PM EDT10,630.00203.800.000.000.00-2-3.13%
NDX221021P106400002022-09-30 2:54PM EDT10,640.00203.000.000.000.00-1-3.13%
NDX221021P106500002022-09-30 9:50AM EDT10,650.00199.700.000.000.00-103.13%
NDX221021P106700002022-09-30 3:15PM EDT10,670.00219.200.000.000.00-2-3.13%
NDX221021P106750002022-09-30 4:14PM EDT10,675.00223.050.000.000.00-1001.56%
NDX221021P106800002022-09-30 2:00PM EDT10,680.00205.900.000.000.00-1-1.56%
NDX221021P106900002022-09-30 9:55AM EDT10,690.00198.000.000.000.00-2-1.56%
NDX221021P107000002022-09-30 3:38PM EDT10,700.00231.000.000.000.00-401.56%
NDX221021P107200002022-09-30 1:21PM EDT10,720.00193.000.000.000.00-5-1.56%
NDX221021P107250002022-09-30 9:42AM EDT10,725.00226.900.000.000.00-201.56%
NDX221021P107300002022-09-30 3:29PM EDT10,730.00229.800.000.000.00-5-1.56%
NDX221021P107500002022-09-30 3:21PM EDT10,750.00241.910.000.000.00-1301.56%
NDX221021P107600002022-09-30 10:16AM EDT10,760.00223.100.000.000.00-6-1.56%
NDX221021P107700002022-09-30 9:42AM EDT10,770.00228.700.000.000.00-1-1.56%
NDX221021P107750002022-09-30 12:45PM EDT10,775.00202.600.000.000.00-201.56%
NDX221021P108000002022-09-30 3:05PM EDT10,800.00247.800.000.000.00-2501.56%
NDX221021P108100002022-09-30 10:16AM EDT10,810.00237.300.000.000.00-4-1.56%
NDX221021P108200002022-09-30 11:08AM EDT10,820.00192.700.000.000.00-1-1.56%
NDX221021P108250002022-09-30 10:35AM EDT10,825.00209.200.000.000.00-201.56%
NDX221021P108400002022-09-30 9:48AM EDT10,840.00260.900.000.000.00-1-0.78%
NDX221021P108500002022-09-30 2:30PM EDT10,850.00250.900.000.000.00-700.78%
NDX221021P108600002022-09-30 10:12AM EDT10,860.00244.000.000.000.00-6-0.78%
NDX221021P108700002022-09-30 10:07AM EDT10,870.00255.500.000.000.00-5-0.78%
NDX221021P108750002022-09-29 11:32AM EDT10,875.00271.800.000.000.00-400.78%
NDX221021P108800002022-09-30 9:42AM EDT10,880.00274.200.000.000.00-2-0.78%
NDX221021P108900002022-09-30 10:11AM EDT10,890.00253.500.000.000.00-3-0.78%
NDX221021P109000002022-09-30 1:39PM EDT10,900.00266.700.000.000.00-600.78%
NDX221021P109100002022-09-30 3:02PM EDT10,910.00288.200.000.000.00-7-0.39%
NDX221021P109250002022-09-30 10:10AM EDT10,925.00270.000.000.000.00-400.39%
NDX221021P109300002022-09-30 10:08AM EDT10,930.00276.700.000.000.00-3-0.39%
NDX221021P109500002022-09-30 11:07AM EDT10,950.00235.380.000.000.00-1000.20%
NDX221021P109700002022-09-30 3:15PM EDT10,970.00325.800.000.000.00-4-0.01%
NDX221021P109750002022-09-30 4:14PM EDT10,975.00336.220.000.000.00-1800.00%
NDX221021P109800002022-09-30 2:05PM EDT10,980.00308.100.000.000.00-8-0.00%
NDX221021P109900002022-09-30 3:31PM EDT10,990.00320.400.000.000.00-6-0.00%
NDX221021P110000002022-09-30 3:51PM EDT11,000.00348.000.000.000.00-900.00%
NDX221021P110100002022-09-30 10:08AM EDT11,010.00306.900.000.000.00-5-0.00%
NDX221021P110200002022-09-30 2:05PM EDT11,020.00324.500.000.000.00-5-0.00%
NDX221021P110250002022-09-30 10:11AM EDT11,025.00299.100.000.000.00-400.00%
NDX221021P110300002022-09-30 10:10AM EDT11,030.00313.000.000.000.00-3-0.00%
NDX221021P110400002022-09-30 3:05PM EDT11,040.00337.100.000.000.00-6-0.00%
NDX221021P110500002022-09-30 1:53PM EDT11,050.00330.300.000.000.00-300.00%
NDX221021P110600002022-09-30 3:40PM EDT11,060.00364.800.000.000.00-6-0.00%
NDX221021P110700002022-09-30 2:48PM EDT11,070.00370.200.000.000.00-13-0.00%
NDX221021P110750002022-09-30 4:13PM EDT11,075.00386.660.000.000.00-1600.00%
NDX221021P110800002022-09-30 10:19AM EDT11,080.00322.600.000.000.00-3-0.00%
NDX221021P110900002022-09-30 3:30PM EDT11,090.00363.200.000.000.00-11-0.00%
NDX221021P111000002022-09-30 3:30PM EDT11,100.00367.800.000.000.00-500.00%
NDX221021P111200002022-09-30 9:56AM EDT11,120.00337.900.000.000.00-2-0.00%
NDX221021P111250002022-09-30 12:36PM EDT11,125.00330.500.000.000.00-1000.00%
NDX221021P111300002022-09-30 3:02PM EDT11,130.00378.600.000.000.00-7-0.00%
NDX221021P111500002022-09-30 2:25PM EDT11,150.00378.200.000.000.00-300.00%
NDX221021P111600002022-09-30 9:50AM EDT11,160.00379.200.000.000.00-6-0.00%
NDX221021P111700002022-09-30 10:12AM EDT11,170.00372.600.000.000.00-2-0.00%
NDX221021P111750002022-09-30 1:01PM EDT11,175.00360.430.000.000.00-1200.00%
NDX221021P111800002022-09-30 10:25AM EDT11,180.00357.300.000.000.00-9-0.00%
NDX221021P111900002022-09-30 10:03AM EDT11,190.00378.200.000.000.00-5-0.00%
NDX221021P112000002022-09-30 2:07PM EDT11,200.00405.600.000.000.00-700.00%
NDX221021P112100002022-09-30 10:01AM EDT11,210.00385.200.000.000.00-5-0.00%
NDX221021P112200002022-09-30 10:26AM EDT11,220.00378.600.000.000.00-1-0.00%
NDX221021P112250002022-09-30 4:03PM EDT11,225.00474.160.000.000.00-200.00%
NDX221021P112300002022-09-30 10:07AM EDT11,230.00402.000.000.000.00-5-0.00%
NDX221021P112500002022-09-30 4:03PM EDT11,250.00488.150.000.000.00-1000.00%
NDX221021P112750002022-09-30 3:28PM EDT11,275.00474.650.000.000.00-200.00%
NDX221021P113000002022-09-30 3:54PM EDT11,300.00511.360.000.000.00-1600.00%
NDX221021P113250002022-09-30 10:30AM EDT11,325.00421.700.000.000.00-200.00%
NDX221021P113500002022-09-30 2:00PM EDT11,350.00485.500.000.000.00-400.00%
NDX221021P113750002022-09-30 4:13PM EDT11,375.00549.730.000.000.00-1000.00%
NDX221021P114000002022-09-29 10:20AM EDT11,400.00531.600.000.000.00-200.00%
NDX221021P114250002022-09-23 3:08PM EDT11,425.00499.810.000.000.00-100.00%
NDX221021P114500002022-09-29 11:07AM EDT11,450.00516.010.000.000.00-400.00%
NDX221021P114750002022-09-29 3:57PM EDT11,475.00536.090.000.000.00-100.00%
NDX221021P115000002022-09-30 3:32PM EDT11,500.00599.200.000.000.00-1500.00%
NDX221021P115250002022-09-30 3:32PM EDT11,525.00615.650.000.000.00-400.00%
NDX221021P115500002022-09-30 10:12AM EDT11,550.00567.700.000.000.00-600.00%
NDX221021P115750002022-09-22 3:36PM EDT11,575.00397.200.000.000.00-200.00%
NDX221021P116000002022-09-30 10:37AM EDT11,600.00544.560.000.000.00-300.00%
NDX221021P116250002022-09-22 3:41PM EDT11,625.00424.400.000.000.00-800.00%
NDX221021P116500002022-09-30 2:00PM EDT11,650.00678.700.000.000.00-400.00%
NDX221021P116750002022-09-30 12:01PM EDT11,675.00641.200.000.000.00-500.00%
NDX221021P117000002022-09-30 3:30PM EDT11,700.00725.200.000.000.00-1100.00%
NDX221021P117250002022-09-28 4:09PM EDT11,725.00488.050.000.000.00-400.00%
NDX221021P117500002022-09-30 9:56AM EDT11,750.00683.720.000.000.00-200.00%
NDX221021P117750002022-09-30 10:08AM EDT11,775.00732.300.000.000.00-500.00%
NDX221021P118000002022-09-30 10:42AM EDT11,800.00691.010.000.000.00-600.00%
NDX221021P118250002022-09-20 1:31PM EDT11,825.00447.500.000.000.00-100.00%
NDX221021P118500002022-09-29 11:20AM EDT11,850.00810.500.000.000.00-100.00%
NDX221021P118750002022-09-23 11:02AM EDT11,875.00729.940.000.000.00-100.00%
NDX221021P119000002022-09-30 2:14PM EDT11,900.00850.100.000.000.00-100.00%
NDX221021P119250002022-09-26 3:38PM EDT11,925.00761.800.000.000.00-100.00%
NDX221021P119500002022-09-23 10:33AM EDT11,950.00761.570.000.000.00-100.00%
NDX221021P119750002022-09-30 2:14PM EDT11,975.00911.320.000.000.00-100.00%
NDX221021P120000002022-09-30 4:06PM EDT12,000.001,032.000.000.000.00-4200.00%
NDX221021P120250002022-09-23 12:16PM EDT12,025.00867.600.000.000.00-100.00%
NDX221021P120500002022-09-26 1:25PM EDT12,050.00898.670.000.000.00-2400.00%
NDX221021P120750002022-09-13 9:30AM EDT12,075.00331.350.000.000.00-600.00%
NDX221021P121000002022-09-30 9:38AM EDT12,100.001,047.100.000.000.00-100.00%
NDX221021P121250002022-09-21 3:53PM EDT12,125.00642.000.000.000.00-200.00%
NDX221021P121500002022-09-21 3:16PM EDT12,150.00503.400.000.000.00-200.00%
NDX221021P121750002022-09-23 3:43PM EDT12,175.00944.100.000.000.00-300.00%
NDX221021P122000002022-09-29 10:36AM EDT12,200.001,125.200.000.000.00-100.00%
NDX221021P122250002022-09-27 1:56PM EDT12,225.001,092.000.000.000.00-300.00%
NDX221021P122500002022-09-27 12:29PM EDT12,250.001,072.400.000.000.00-100.00%
NDX221021P122750002022-09-30 9:30AM EDT12,275.001,166.490.000.000.00-100.00%
NDX221021P123000002022-09-28 1:06PM EDT12,300.00931.990.000.000.00-100.00%
NDX221021P123250002022-09-16 11:17AM EDT12,325.00737.600.000.000.00-200.00%
NDX221021P123500002022-09-28 2:00PM EDT12,350.00984.410.000.000.00-100.00%
NDX221021P123750002022-09-28 12:29PM EDT12,375.001,014.300.000.000.00-1000.00%
NDX221021P124000002022-09-30 9:30AM EDT12,400.001,283.600.000.000.00-100.00%
NDX221021P124250002022-09-01 1:22PM EDT12,425.00695.901,388.201,430.500.00-5110.00%
NDX221021P124500002022-09-19 11:31AM EDT12,450.00782.070.000.000.00-200.00%
NDX221021P124750002022-09-22 1:05PM EDT12,475.001,029.210.000.000.00-200.00%
NDX221021P125000002022-09-30 3:32PM EDT12,500.001,431.030.000.000.00-200.00%
NDX221021P125250002022-09-20 3:57PM EDT12,525.00817.740.000.000.00-200.00%
NDX221021P125500002022-09-29 1:40PM EDT12,550.001,418.470.000.000.00-600.00%
NDX221021P125750002022-09-29 10:49AM EDT12,575.001,441.470.000.000.00-100.00%
NDX221021P126000002022-09-28 2:44PM EDT12,600.001,175.110.000.000.00-200.00%
NDX221021P126250002022-09-30 3:44PM EDT12,625.001,561.800.000.000.00-100.00%
NDX221021P126500002022-09-29 10:49AM EDT12,650.001,512.710.000.000.00-100.00%
NDX221021P126750002022-09-13 10:36AM EDT12,675.00652.900.000.000.00-300.00%
NDX221021P127000002022-09-29 1:40PM EDT12,700.001,561.480.000.000.00-1100.00%
NDX221021P127250002022-09-16 12:10PM EDT12,725.001,047.550.000.000.00-1400.00%
NDX221021P127500002022-09-16 12:10PM EDT12,750.001,067.670.000.000.00-21000.00%
NDX221021P127750002022-09-07 11:35AM EDT12,775.00827.400.000.000.00-100.00%
NDX221021P128000002022-09-22 11:12AM EDT12,800.001,331.320.000.000.00-100.00%
NDX221021P128250002022-09-16 9:56AM EDT12,825.001,152.650.000.000.00-200.00%
NDX221021P128500002022-09-27 11:05AM EDT12,850.001,459.280.000.000.00-300.00%
NDX221021P128750002022-09-26 1:06PM EDT12,875.001,592.050.000.000.00-300.00%
NDX221021P129000002022-09-26 1:06PM EDT12,900.001,616.250.000.000.00-300.00%
NDX221021P129250002022-09-27 9:43AM EDT12,925.001,446.760.000.000.00-1000.00%
NDX221021P129500002022-09-28 10:48AM EDT12,950.001,583.550.000.000.00-1000.00%
NDX221021P129750002022-09-30 3:44PM EDT12,975.001,898.000.000.000.00-100.00%
NDX221021P130000002022-09-28 10:50AM EDT13,000.001,644.700.000.000.00-1300.00%
NDX221021P130250002022-09-28 10:12AM EDT13,025.001,780.000.000.000.00-800.00%
NDX221021P130500002022-09-02 10:29AM EDT13,050.00851.472,002.002,028.300.00-2190.00%
NDX221021P130750002022-09-28 10:50AM EDT13,075.001,715.920.000.000.00-300.00%
NDX221021P131000002022-09-01 3:10PM EDT13,100.001,022.552,051.602,077.900.00-32230.00%
NDX221021P131250002022-09-19 10:19AM EDT13,125.001,320.800.000.000.00-100.00%
NDX221021P131500002022-09-29 3:57PM EDT13,150.001,947.600.000.000.00-400.00%
NDX221021P131750002022-09-01 1:22PM EDT13,175.001,189.972,126.302,165.900.00-2100.00%
NDX221021P132000002022-09-14 12:13PM EDT13,200.001,127.550.000.000.00-400.00%
NDX221021P132250002022-09-16 10:57AM EDT13,225.001,469.270.000.000.00-1000.00%
NDX221021P132500002022-09-29 9:30AM EDT13,250.001,909.280.000.000.00-100.00%
NDX221021P132750002022-09-29 12:25PM EDT13,275.002,116.770.000.000.00-100.00%
NDX221021P133000002022-09-29 12:25PM EDT13,300.002,141.610.000.000.00-100.00%
NDX221021P133250002022-09-23 3:55PM EDT13,325.002,008.460.000.000.00-100.00%
NDX221021P133500002022-09-29 9:30AM EDT13,350.002,009.410.000.000.00-100.00%
NDX221021P133750002022-08-19 2:48PM EDT13,375.00599.101,490.701,535.300.00-720.00%
NDX221021P134000002022-09-27 11:34AM EDT13,400.002,045.120.000.000.00-200.00%
NDX221021P134250002022-09-16 10:57AM EDT13,425.001,656.270.000.000.00-1000.00%
NDX221021P134500002022-08-11 11:09AM EDT13,450.00606.00937.50990.600.00-290.00%
NDX221021P134750002022-09-16 10:39AM EDT13,475.001,660.000.000.000.00-100.00%
NDX221021P135000002022-09-29 9:51AM EDT13,500.002,278.050.000.000.00-100.00%
NDX221021P135250002022-08-05 12:40PM EDT13,525.00797.701,411.701,452.700.00-120.00%
NDX221021P135500002022-08-19 11:07AM EDT13,550.00691.401,655.101,700.300.00-130.00%
NDX221021P135750002022-05-18 10:52AM EDT13,575.001,639.822,262.302,659.000.00-2663.48%
NDX221021P136000002022-09-29 11:28AM EDT13,600.002,434.000.000.000.00-300.00%
NDX221021P136250002022-05-04 11:36AM EDT13,625.001,354.221,429.301,462.600.00--20.00%
NDX221021P136500002022-08-05 11:53AM EDT13,650.00875.101,527.301,567.300.00-120.00%
NDX221021P136750002022-05-04 1:58PM EDT13,675.001,247.771,451.601,493.900.00--20.00%
NDX221021P137000002022-08-29 10:16AM EDT13,700.001,206.502,325.502,356.700.00-1250.00%
NDX221021P137250002022-08-18 10:48AM EDT13,725.00647.201,818.101,868.000.00-1210.00%
NDX221021P137500002022-09-29 9:51AM EDT13,750.002,526.050.000.000.00-100.00%
NDX221021P137750002022-05-04 12:39PM EDT13,775.001,337.721,520.301,558.600.00--20.00%
NDX221021P138000002022-09-29 9:55AM EDT13,800.002,570.340.000.000.00-200.00%
NDX221021P138250002022-06-07 11:05AM EDT13,825.001,504.731,818.001,834.900.00-2120.00%
NDX221021P138500002022-07-19 2:31PM EDT13,850.001,700.61689.30697.400.00--40.00%
NDX221021P138750002022-08-25 3:57PM EDT13,875.00910.052,504.002,561.000.00-120.00%
NDX221021P139000002022-08-29 1:48PM EDT13,900.001,379.452,445.402,464.700.00-2470.00%
NDX221021P139250002022-08-29 1:48PM EDT13,925.001,400.492,476.902,496.700.00-2100.00%
NDX221021P139500002022-08-03 11:38AM EDT13,950.001,024.831,544.601,558.400.00-130.00%
NDX221021P139750002022-08-03 11:38AM EDT13,975.001,040.701,566.101,593.400.00-120.00%
NDX221021P140000002022-09-27 11:34AM EDT14,000.002,639.810.000.000.00-200.00%
NDX221021P140500002022-09-29 2:16PM EDT14,050.002,966.820.000.000.00-400.00%
NDX221021P141000002022-09-13 2:47PM EDT14,100.001,930.500.000.000.00-900.00%
NDX221021P141500002022-09-29 2:16PM EDT14,150.003,063.920.000.000.00-400.00%
NDX221021P141750002022-09-09 9:50AM EDT14,175.001,690.790.000.000.00-6000.00%
NDX221021P142000002022-09-20 12:09PM EDT14,200.002,241.800.000.000.00-200.00%
NDX221021P142250002022-09-09 9:50AM EDT14,225.001,737.920.000.000.00-6000.00%
NDX221021P142500002022-08-26 12:06PM EDT14,250.001,490.012,883.302,933.800.00-450.00%
NDX221021P142750002022-09-23 10:29AM EDT14,275.002,924.890.000.000.00-100.00%
NDX221021P143000002022-09-20 12:09PM EDT14,300.002,340.600.000.000.00-200.00%
NDX221021P143500002022-08-12 3:58PM EDT14,350.00999.751,732.701,766.300.00-110.00%
NDX221021P143750002022-05-16 12:03AM EDT14,375.002,409.132,526.202,584.700.00---0.00%
NDX221021P144000002022-09-23 10:29AM EDT14,400.003,049.710.000.000.00-100.00%
NDX221021P144500002022-09-01 10:44AM EDT14,450.002,338.223,389.403,423.600.00-110.00%
NDX221021P145000002022-09-14 3:17PM EDT14,500.002,450.300.000.000.00-100.00%
NDX221021P145750002022-08-22 10:36AM EDT14,575.001,615.952,634.702,653.000.00-120.00%
NDX221021P146000002022-09-14 3:17PM EDT14,600.002,549.100.000.000.00-100.00%
NDX221021P146250002022-08-04 2:17PM EDT14,625.001,450.202,449.002,498.900.00-120.00%
NDX221021P146500002022-08-04 2:17PM EDT14,650.001,470.002,479.002,519.900.00--10.00%
NDX221021P147000002022-04-18 3:45PM EDT14,700.001,453.502,828.202,857.700.00-6680.00%
NDX221021P147250002022-08-10 11:36AM EDT14,725.001,460.302,128.602,147.500.00--20.00%
NDX221021P147500002022-08-10 11:12AM EDT14,750.001,482.602,165.602,186.300.00--10.00%
NDX221021P148000002022-08-05 12:49PM EDT14,800.001,670.002,625.202,662.100.00-31320.00%
NDX221021P148250002022-08-10 10:46AM EDT14,825.001,558.402,250.302,269.700.00--10.00%
NDX221021P148500002022-09-23 1:54PM EDT14,850.003,558.320.000.000.00-100.00%
NDX221021P148750002022-05-02 11:51AM EDT14,875.002,218.352,369.102,414.200.00-210.00%
NDX221021P149000002022-09-27 11:46AM EDT14,900.003,545.950.000.000.00-300.00%
NDX221021P150000002022-09-27 11:46AM EDT15,000.003,645.730.000.000.00-300.00%
NDX221021P151000002022-04-21 4:10PM EDT15,100.001,777.743,238.503,294.200.00-2200.00%
NDX221021P151250002022-07-15 11:06AM EDT15,125.003,139.321,587.001,612.900.00--10.00%
NDX221021P152000002022-04-21 11:40AM EDT15,200.001,595.343,332.703,388.400.00-470.00%
NDX221021P153000002022-08-03 10:17AM EDT15,300.002,155.602,950.902,976.100.00-380.00%
NDX221021P153500002022-08-10 9:56AM EDT15,350.002,045.132,822.002,849.700.00-660.00%
NDX221021P153750002022-08-10 9:56AM EDT15,375.002,068.342,848.602,894.500.00-660.00%
NDX221021P154000002022-08-03 10:17AM EDT15,400.002,248.703,035.503,058.900.00-350.00%
NDX221021P154500002022-06-09 4:05PM EDT15,450.003,134.153,224.703,284.100.00--10.00%
NDX221021P154750002022-05-19 10:12AM EDT15,475.003,476.344,100.604,143.600.00-40400.00%
NDX221021P155000002022-07-22 12:23PM EDT15,500.003,049.332,200.902,231.800.00-2780.00%
NDX221021P155500002022-08-10 10:13AM EDT15,550.002,242.712,967.102,986.900.00-1800.00%
NDX221021P155750002022-08-10 10:13AM EDT15,575.002,265.552,986.103,007.200.00-1800.00%
NDX221021P156000002022-04-13 10:02AM EDT15,600.001,934.613,198.103,257.800.00-2680.00%
NDX221021P156500002022-07-29 12:38PM EDT15,650.002,765.002,982.103,024.100.00-640.00%
NDX221021P157000002022-04-12 3:09PM EDT15,700.002,089.663,706.903,773.100.00-22170.00%
NDX221021P158000002022-04-12 3:09PM EDT15,800.002,164.983,801.603,867.900.00-1250.00%
NDX221021P159000002022-07-14 9:48AM EDT15,900.004,241.002,289.602,334.300.00-150.00%
NDX221021P159250002022-09-09 1:18PM EDT15,925.003,296.790.000.000.00-400.00%
NDX221021P159500002022-09-26 2:41PM EDT15,950.004,659.650.000.000.00-100.00%
NDX221021P159750002022-09-09 1:18PM EDT15,975.003,346.390.000.000.00-400.00%
NDX221021P160000002022-09-09 12:45PM EDT16,000.003,410.710.000.000.00-300.00%
NDX221021P161000002022-09-09 12:50PM EDT16,100.003,500.000.000.000.00-200.00%
NDX221021P162000002022-07-14 9:41AM EDT16,200.004,574.002,578.502,624.100.00-130.00%
NDX221021P164000002022-09-26 2:41PM EDT16,400.005,108.650.000.000.00-100.00%
NDX221021P168000002022-04-20 11:12AM EDT16,800.002,774.134,858.404,940.100.00--10.00%
NDX221021P169000002022-09-27 11:02AM EDT16,900.005,468.650.000.000.00-100.00%
NDX221021P170000002022-04-05 3:36PM EDT17,000.002,374.904,009.404,056.700.00--10.00%
NDX221021P171000002022-09-27 11:02AM EDT17,100.005,668.400.000.000.00-100.00%
NDX221021P173000002022-04-20 11:12AM EDT17,300.003,224.375,350.405,432.400.00--20.00%
NDX221021P174000002022-07-19 10:43AM EDT17,400.005,232.003,796.303,818.000.00--20.00%
NDX221021P178000002022-04-20 11:12AM EDT17,800.003,693.865,843.405,925.700.00--10.00%