New Zealand markets open in 3 hours 21 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,666.25-341.99 (-2.85%)
As of 02:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221021C080000002022-06-01 12:49PM EDT8,000.004,560.003,787.803,808.700.00--2052.02%
NDX221021C092000002022-03-15 11:20AM EDT9,200.004,343.604,984.805,011.000.00--0160.87%
NDX221021C101250002022-06-23 10:36AM EDT10,125.001,891.551,922.601,939.600.00--140.24%
NDX221021C101500002022-06-23 10:36AM EDT10,150.001,872.551,897.501,914.400.00--139.85%
NDX221021C110000002022-06-24 3:59PM EDT11,000.001,578.841,268.501,282.500.00-1135.80%
NDX221021C111750002022-05-19 10:55AM EDT11,175.001,517.63921.40965.000.00--126.96%
NDX221021C112000002022-05-27 11:27AM EDT11,200.001,871.071,403.401,462.800.00-2147.41%
NDX221021C112500002022-06-13 12:27PM EDT11,250.001,049.301,102.801,115.900.00-1434.68%
NDX221021C112750002022-05-27 11:25AM EDT11,275.001,828.701,354.601,414.200.00-2146.98%
NDX221021C113000002022-06-16 11:02AM EDT11,300.00832.831,070.901,083.700.00-1134.46%
NDX221021C113500002022-05-27 11:23AM EDT11,350.001,781.401,310.001,362.200.00-8446.39%
NDX221021C114000002022-06-16 11:02AM EDT11,400.00781.071,008.701,021.300.00-1234.04%
NDX221021C115000002022-06-22 12:01PM EDT11,500.00925.50948.90961.000.00-1233.65%
NDX221021C116000002022-06-27 3:00PM EDT11,600.001,093.82888.10899.700.00-2233.15%
NDX221021C116250002022-06-22 11:56AM EDT11,625.00848.12873.60885.100.00-2233.04%
NDX221021C116500002022-06-22 12:01PM EDT11,650.00832.37859.20870.600.00-2332.93%
NDX221021C116750002022-06-22 1:36PM EDT11,675.00836.38844.90856.200.00--232.83%
NDX221021C117000002022-06-23 9:51AM EDT11,700.00787.26831.30841.600.00-22032.71%
NDX221021C117250002022-06-22 12:06PM EDT11,725.00778.35816.80827.900.00-16932.62%
NDX221021C117500002022-06-22 11:48AM EDT11,750.00788.28803.30813.400.00-2132.50%
NDX221021C117750002022-05-16 12:01AM EDT11,775.001,061.15948.10998.500.00--139.99%
NDX221021C118000002022-05-16 12:01AM EDT11,800.001,047.82951.60964.700.00--239.11%
NDX221021C118250002022-06-10 10:42AM EDT11,825.00975.00761.90772.600.00-1332.20%
NDX221021C118500002022-06-27 3:00PM EDT11,850.00937.48750.50758.800.00-6532.09%
NDX221021C118750002022-05-16 12:01AM EDT11,875.001,012.95909.60922.600.00--438.74%
NDX221021C119000002022-05-26 3:49PM EDT11,900.001,230.00957.70972.800.00-1041.05%
NDX221021C119250002022-05-16 12:01AM EDT11,925.001,072.00881.50894.500.00--138.47%
NDX221021C119500002022-06-22 10:25AM EDT11,950.00720.86697.90705.900.00-2131.67%
NDX221021C120000002022-06-28 2:09PM EDT12,000.00681.45672.40680.40+154.20+29.25%2331.48%
NDX221021C120250002022-06-17 11:20AM EDT12,025.00506.10659.80668.600.00-10731.41%
NDX221021C121000002022-06-28 11:15AM EDT12,100.00725.00622.90631.00+168.11+30.19%1031.09%
NDX221021C121250002022-06-27 3:00PM EDT12,125.00779.22609.70618.600.00-2130.98%
NDX221021C121750002022-05-16 12:01AM EDT12,175.001,097.00748.60761.200.00--137.18%
NDX221021C122000002022-05-18 11:41AM EDT12,200.001,008.00458.10469.800.00--026.28%
NDX221021C122250002022-06-14 12:31PM EDT12,225.00491.50562.60571.900.00--130.60%
NDX221021C122500002022-06-27 1:20PM EDT12,250.00738.25552.20560.900.00-2030.53%
NDX221021C123000002022-06-21 9:33AM EDT12,300.00461.76530.20539.100.00-2230.36%
NDX221021C123500002022-06-24 12:45PM EDT12,350.00657.21510.50519.300.00-2230.25%
NDX221021C123750002022-06-14 10:52AM EDT12,375.00446.38497.90505.500.00--030.04%
NDX221021C124000002022-05-16 12:01AM EDT12,400.00744.46638.30650.500.00--236.05%
NDX221021C124250002022-05-16 12:01AM EDT12,425.00728.02626.60639.000.00--435.93%
NDX221021C124500002022-06-15 9:30AM EDT12,450.00455.50467.20475.400.00-1329.82%
NDX221021C124750002022-05-16 12:01AM EDT12,475.00709.85603.50615.900.00--235.69%
NDX221021C125000002022-06-24 12:01PM EDT12,500.00588.60447.20455.200.00-2529.64%
NDX221021C125250002022-05-16 12:01AM EDT12,525.00681.68580.90593.300.00--735.44%
NDX221021C125500002022-06-23 9:43AM EDT12,550.00418.89426.10433.800.00-2629.39%
NDX221021C125750002022-05-16 12:01AM EDT12,575.00671.64558.70571.200.00--835.20%
NDX221021C126000002022-06-14 10:52AM EDT12,600.00367.55410.10417.900.00-2629.34%
NDX221021C126250002022-05-27 11:25AM EDT12,625.00941.21564.80602.500.00-4237.07%
NDX221021C126500002022-05-16 12:01AM EDT12,650.00945.00526.40538.800.00--134.84%
NDX221021C126750002022-06-08 12:21PM EDT12,675.00942.40380.50388.100.00--128.99%
NDX221021C127000002022-05-27 11:23AM EDT12,700.00905.18539.50558.600.00-16836.24%
NDX221021C127250002022-05-16 12:01AM EDT12,725.00708.37494.90507.500.00--134.49%
NDX221021C127500002022-06-17 11:07AM EDT12,750.00252.55354.50361.800.00-3228.74%
NDX221021C127750002022-06-17 11:20AM EDT12,775.00258.10346.20353.300.00-10528.66%
NDX221021C128000002022-06-22 10:46AM EDT12,800.00364.30338.20345.300.00-2528.59%
NDX221021C128500002022-06-17 11:07AM EDT12,850.00228.60322.10329.000.00-1128.43%
NDX221021C128750002022-06-07 10:17AM EDT12,875.00755.30315.90322.500.00-1228.42%
NDX221021C129000002022-06-21 9:33AM EDT12,900.00269.75306.30313.000.00-1228.26%
NDX221021C129250002022-06-03 11:10AM EDT12,925.00740.40298.80305.300.00-1128.18%
NDX221021C129500002022-06-24 12:45PM EDT12,950.00400.29291.60298.200.00-4428.13%
NDX221021C130000002022-06-24 12:01PM EDT13,000.00383.75277.40283.700.00-21227.98%
NDX221021C130250002022-06-22 10:26AM EDT13,025.00299.89270.60276.900.00-2227.92%
NDX221021C130500002022-06-22 10:29AM EDT13,050.00293.30263.80269.900.00-8627.85%
NDX221021C130750002022-06-22 10:28AM EDT13,075.00287.65257.60263.700.00-12727.81%
NDX221021C131000002022-05-16 12:01AM EDT13,100.00461.95356.20368.600.00--232.82%
NDX221021C131250002022-06-22 10:25AM EDT13,125.00267.39242.90248.900.00-2327.59%
NDX221021C131500002022-06-22 10:25AM EDT13,150.00263.05237.20243.100.00-2627.55%
NDX221021C131750002022-05-27 10:25AM EDT13,175.00655.69352.40370.700.00-42233.68%
NDX221021C132000002022-06-15 9:37AM EDT13,200.00221.45225.20230.800.00-1627.43%
NDX221021C132250002022-05-16 12:01AM EDT13,225.00630.29313.50331.300.00---32.42%
NDX221021C132500002022-06-16 3:01PM EDT13,250.00152.20212.90218.400.00-1227.27%
NDX221021C132750002022-05-16 12:01AM EDT13,275.00646.10301.70313.600.00--232.10%
NDX221021C133250002022-05-19 12:03PM EDT13,325.00419.00142.70160.000.00--224.85%
NDX221021C133500002022-06-23 9:43AM EDT13,350.00193.43191.90196.200.00-4327.03%
NDX221021C133750002022-06-03 10:33AM EDT13,375.00571.00185.70190.900.00-1026.97%
NDX221021C134000002022-06-13 9:50AM EDT13,400.00205.55181.20186.000.00-1426.93%
NDX221021C134500002022-05-16 12:01AM EDT13,450.00387.55253.70264.800.00--131.43%
NDX221021C135000002022-06-23 11:14AM EDT13,500.00177.50161.40166.100.00-3626.68%
NDX221021C135250002022-05-16 12:01AM EDT13,525.00539.75231.60249.400.00---31.34%
NDX221021C135500002022-06-24 12:45PM EDT13,550.00222.40152.80157.600.00-2326.61%
NDX221021C136000002022-05-17 10:37AM EDT13,600.00450.82102.60109.600.00-8424.02%
NDX221021C136250002022-05-16 12:01AM EDT13,625.00367.61208.30225.700.00--231.00%
NDX221021C136750002022-06-22 10:26AM EDT13,675.00154.50132.10136.500.00--226.35%
NDX221021C137000002022-06-22 10:29AM EDT13,700.00150.49128.60133.100.00-162026.33%
NDX221021C137250002022-06-22 10:28AM EDT13,725.00147.54124.60129.000.00-241126.27%
NDX221021C137500002022-05-17 12:08PM EDT13,750.00408.0082.50100.500.00--124.53%
NDX221021C137750002022-06-22 10:25AM EDT13,775.00136.00117.60121.900.00-4326.19%
NDX221021C138000002022-06-08 11:54AM EDT13,800.00420.60114.50118.900.00-2526.18%
NDX221021C138250002022-06-22 12:20PM EDT13,825.00116.47111.20115.500.00-1426.14%
NDX221021C138500002022-06-27 9:59AM EDT13,850.00166.65105.30114.500.00-4326.25%
NDX221021C139000002022-06-22 12:20PM EDT13,900.00107.15101.60105.600.00-11126.00%
NDX221021C139250002022-06-24 10:52AM EDT13,925.00147.8398.50102.600.00-6925.97%
NDX221021C140000002022-06-24 10:52AM EDT14,000.00135.9989.9094.300.00-4525.89%
NDX221021C140500002022-05-16 12:01AM EDT14,050.00327.25132.90141.300.00--129.54%
NDX221021C140750002022-05-02 11:18AM EDT14,075.00540.03308.00318.100.00-543039.57%
NDX221021C141000002022-06-17 11:07AM EDT14,100.0057.8580.0084.000.00-12225.77%
NDX221021C141250002022-05-06 10:09AM EDT14,125.00421.00276.20284.800.00-1138.30%
NDX221021C142000002022-06-23 9:43AM EDT14,200.0075.8570.8074.700.00-22925.67%
NDX221021C142250002022-05-13 3:18PM EDT14,225.00283.88109.00116.600.00-4129.13%
NDX221021C142500002022-05-06 9:30AM EDT14,250.00420.00244.60252.800.00-1137.63%
NDX221021C142750002022-05-05 3:55PM EDT14,275.00421.00238.40246.700.00--237.49%
NDX221021C143000002022-06-06 2:04PM EDT14,300.00258.7562.7066.700.00-2425.60%
NDX221021C144000002022-06-08 11:54AM EDT14,400.00238.2555.4059.400.00-16125.53%
NDX221021C145000002022-06-27 10:00AM EDT14,500.0081.8449.2053.100.00-42325.49%
NDX221021C145250002022-06-22 10:29AM EDT14,525.0060.6847.7051.600.00-8525.48%
NDX221021C145500002022-06-22 10:28AM EDT14,550.0059.9046.2050.100.00-12625.47%
NDX221021C146000002022-06-22 10:25AM EDT14,600.0054.5043.5047.300.00-22125.45%
NDX221021C146250002022-05-25 3:02PM EDT14,625.00107.5068.9085.900.00-1429.41%
NDX221021C146750002022-04-28 11:30AM EDT14,675.00421.00203.00212.600.00-1138.58%
NDX221021C147000002022-04-22 1:26PM EDT14,700.00521.1976.2085.200.00-22929.83%
NDX221021C147500002022-04-29 9:30AM EDT14,750.00421.00188.90198.200.00-1238.25%
NDX221021C147750002022-06-24 10:52AM EDT14,775.0056.5435.0038.800.00-12625.41%
NDX221021C148000002022-06-15 9:30AM EDT14,800.0039.1433.9037.800.00-2625.41%
NDX221021C148500002022-06-24 10:52AM EDT14,850.0051.8030.5038.500.00-8525.79%
NDX221021C149000002022-05-06 12:01PM EDT14,900.00224.57124.40130.600.00-41334.75%
NDX221021C150000002022-06-22 11:57AM EDT15,000.0032.4026.4030.300.00-11225.42%
NDX221021C150750002022-05-02 11:18AM EDT15,075.00237.15112.10118.400.00-271534.95%
NDX221021C151000002022-05-13 12:09PM EDT15,100.00125.0533.4050.100.00-2728.66%
NDX221021C152000002022-05-31 12:27PM EDT15,200.00115.6020.5024.400.00-11725.46%
NDX221021C152250002022-05-26 1:20PM EDT15,225.0083.9030.5046.900.00--128.96%
NDX221021C153000002022-05-09 4:06PM EDT15,300.00103.8068.7085.600.00-1633.54%
NDX221021C153250002022-05-13 3:18PM EDT15,325.00100.2023.6040.400.00-2128.64%
NDX221021C153750002022-05-27 3:26PM EDT15,375.0097.7024.4040.800.00-1128.96%
NDX221021C154000002022-04-22 1:10PM EDT15,400.00298.4537.0043.500.00-14729.46%
NDX221021C154250002022-04-28 9:30AM EDT15,425.00228.8096.10102.700.00-1135.82%
NDX221021C155000002022-06-27 12:33PM EDT15,500.0025.0014.0017.800.00-257525.58%
NDX221021C156000002022-04-06 1:14PM EDT15,600.00602.0997.00112.900.00-2637.73%
NDX221021C157000002022-06-27 9:59AM EDT15,700.0020.5610.7014.600.00-4725.72%
NDX221021C157750002022-06-24 10:52AM EDT15,775.0018.099.7013.500.00-4225.75%
NDX221021C158000002022-04-28 11:06AM EDT15,800.00139.0065.2070.600.00-1134.86%
NDX221021C159000002022-04-06 1:06PM EDT15,900.00487.6870.0086.600.00--137.06%
NDX221021C160000002022-05-12 3:12PM EDT16,000.0039.037.0020.000.00-1428.42%
NDX221021C161000002022-05-12 3:12PM EDT16,100.0036.005.5018.500.00-1128.52%
NDX221021C162000002022-04-07 10:51AM EDT16,200.00384.6350.0067.100.00--236.60%
NDX221021C163000002022-03-02 4:33PM EDT16,300.00367.94442.30461.100.00-4263.04%
NDX221021C164000002022-04-25 11:57AM EDT16,400.00103.0018.1022.300.00-2330.75%
NDX221021C165000002022-06-24 1:01PM EDT16,500.008.173.207.100.00-1226.48%
NDX221021C166000002022-06-15 9:30AM EDT16,600.004.952.706.500.00-1326.58%
NDX221021C167000002022-06-15 9:30AM EDT16,700.004.572.306.100.00-1426.75%
NDX221021C169000002022-04-07 10:51AM EDT16,900.00212.9021.3039.200.00--136.21%
NDX221021C170000002022-06-16 1:18PM EDT17,000.004.001.304.900.00-11027.16%
NDX221021C171000002022-05-06 2:59PM EDT17,100.0023.4011.1014.600.00-1431.71%
NDX221021C172000002022-04-22 1:16PM EDT17,200.0053.627.4013.700.00-1231.82%
NDX221021C173000002022-04-06 1:06PM EDT17,300.00151.9012.3028.300.00--135.96%
NDX221021C174000002022-05-02 9:34AM EDT17,400.0026.954.0018.400.00-1934.02%
NDX221021C175000002022-05-19 1:49PM EDT17,500.008.410.009.400.00-101131.36%
NDX221021C179000002022-05-25 9:31AM EDT17,900.009.700.006.300.00--131.25%
NDX221021C180000002022-05-19 1:49PM EDT18,000.007.150.007.700.00-5632.37%
NDX221021C182000002022-02-22 11:47AM EDT18,200.0061.5075.1083.000.00--248.10%
NDX221021C184000002022-05-12 9:30AM EDT18,400.009.100.553.900.00-1931.22%
NDX221021C185000002022-04-26 3:27PM EDT18,500.0013.003.106.300.00--10033.30%
NDX221021C186000002022-05-25 9:31AM EDT18,600.008.500.004.700.00-110132.52%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221021P082000002022-05-24 2:11PM EDT8,200.00131.7092.40104.100.00--146.36%
NDX221021P084000002022-06-01 12:59PM EDT8,400.0099.8096.80100.900.00-1243.49%
NDX221021P086000002022-06-10 12:31PM EDT8,600.00135.14111.40115.600.00-1242.55%
NDX221021P087250002022-06-10 2:33PM EDT8,725.00138.05121.60125.800.00-1741.97%
NDX221021P087750002022-05-31 11:30AM EDT8,775.00117.40125.80130.100.00--141.74%
NDX221021P088000002022-06-24 11:53AM EDT8,800.00113.85128.30132.400.00-1241.63%
NDX221021P089000002022-06-24 11:53AM EDT8,900.00121.75137.30141.600.00-1041.18%
NDX221021P089500002022-05-31 9:50AM EDT8,950.00139.45142.10146.700.00--140.98%
NDX221021P089750002022-06-06 1:48PM EDT8,975.00117.94144.60148.800.00--140.84%
NDX221021P090000002022-06-27 9:31AM EDT9,000.00114.28144.20153.500.00-1440.91%
NDX221021P092000002022-06-24 10:11AM EDT9,200.00147.43168.90173.200.00-1539.87%
NDX221021P093000002022-06-02 3:49PM EDT9,300.00130.60180.40185.000.00-1539.43%
NDX221021P093500002022-06-02 3:49PM EDT9,350.00134.70186.60191.100.00--139.21%
NDX221021P094000002022-05-20 3:33PM EDT9,400.00292.60266.50286.700.00-1044.80%
NDX221021P094750002022-06-10 3:20PM EDT9,475.00216.20203.30208.100.00--138.72%
NDX221021P095000002022-06-22 11:23AM EDT9,500.00229.30206.40211.100.00-2338.59%
NDX221021P096000002022-06-14 10:42AM EDT9,600.00357.60220.60225.400.00-2238.17%
NDX221021P097000002022-05-16 10:02AM EDT9,700.00295.00274.10282.900.00--140.29%
NDX221021P097250002022-06-07 11:39AM EDT9,725.00186.70239.70245.100.00--337.69%
NDX221021P097500002022-06-10 3:10PM EDT9,750.00262.60243.50248.800.00--137.57%
NDX221021P097750002022-05-25 11:44AM EDT9,775.00327.80216.10222.600.00--135.64%
NDX221021P098000002022-06-15 11:50AM EDT9,800.00323.90250.80255.800.00-2437.30%
NDX221021P099000002022-06-16 11:01AM EDT9,900.00436.60268.50274.100.00-2336.97%
NDX221021P100000002022-06-24 10:11AM EDT10,000.00246.49286.40292.100.00-21136.56%
NDX221021P100750002022-06-21 10:47AM EDT10,075.00328.50300.00305.900.00-335836.23%
NDX221021P101000002022-06-03 1:49PM EDT10,100.00248.40304.60310.600.00-1136.12%
NDX221021P101500002022-06-03 1:49PM EDT10,150.00255.80314.90321.000.00-2235.95%
NDX221021P101750002022-06-07 3:52PM EDT10,175.00217.90319.50325.500.00--235.81%
NDX221021P102000002022-06-10 9:51AM EDT10,200.00339.60323.40329.600.00-1335.66%
NDX221021P102500002022-05-20 1:33PM EDT10,250.00520.87450.30477.200.00-10242.15%
NDX221021P103000002022-06-10 11:25AM EDT10,300.00393.46345.90352.100.00-91235.32%
NDX221021P103250002022-06-06 10:26AM EDT10,325.00242.20351.10357.400.00--235.21%
NDX221021P103500002022-06-10 2:33PM EDT10,350.00381.18356.60362.700.00-44035.10%
NDX221021P103750002022-05-17 2:50PM EDT10,375.00332.30538.10580.900.00--144.92%
NDX221021P104000002022-06-09 3:20PM EDT10,400.00296.80367.80374.300.00-11234.91%
NDX221021P104250002022-05-31 1:33PM EDT10,425.00288.50373.90380.500.00-72034.83%
NDX221021P104500002022-05-31 9:50AM EDT10,450.00329.11378.70385.400.00-42234.68%
NDX221021P104750002022-06-15 9:51AM EDT10,475.00487.50385.50392.200.00-5934.62%
NDX221021P105000002022-06-23 1:07PM EDT10,500.00442.10391.10397.900.00-2334.51%
NDX221021P105250002022-05-16 12:02AM EDT10,525.00422.40422.80433.000.00--135.75%
NDX221021P105500002022-06-13 12:56PM EDT10,550.00564.50403.20410.100.00-2134.30%
NDX221021P105750002022-06-15 3:08PM EDT10,575.00467.00409.10416.100.00-2334.19%
NDX221021P106000002022-06-23 1:07PM EDT10,600.00469.10415.40422.300.00-1434.08%
NDX221021P106250002022-05-25 2:05PM EDT10,625.00504.00341.40359.600.00-2330.82%
NDX221021P106500002022-05-25 2:05PM EDT10,650.00516.15346.80366.100.00-2230.74%
NDX221021P106750002022-05-25 1:56PM EDT10,675.00529.55352.30370.200.00-141130.55%
NDX221021P107000002022-05-12 2:47PM EDT10,700.00669.25467.40477.800.00-3634.98%
NDX221021P107250002022-05-16 12:02AM EDT10,725.00677.60474.20484.800.00--634.88%
NDX221021P107500002022-05-09 11:47AM EDT10,750.00522.17324.20331.000.00-241227.63%
NDX221021P107750002022-05-25 12:25PM EDT10,775.00566.45374.40393.800.00--430.07%
NDX221021P108000002022-06-28 11:24AM EDT10,800.00417.20468.20475.70-66.03-13.66%1833.27%
NDX221021P108250002022-05-18 10:52AM EDT10,825.00485.80697.90712.800.00-2442.90%
NDX221021P108500002022-05-20 12:55PM EDT10,850.00686.45638.40668.400.00-2440.60%
NDX221021P108750002022-06-23 3:00PM EDT10,875.00530.77490.00497.600.00-8632.98%
NDX221021P109000002022-05-12 2:41PM EDT10,900.00732.15523.60534.100.00-2334.11%
NDX221021P109250002022-05-12 2:41PM EDT10,925.00739.75514.20558.200.00-2234.70%
NDX221021P109500002022-05-16 12:02AM EDT10,950.00750.20538.40549.100.00--233.89%
NDX221021P109750002022-06-23 3:00PM EDT10,975.00562.13519.10527.100.00-8632.55%
NDX221021P110000002022-06-28 2:22PM EDT11,000.00530.20527.60535.40+108.30+25.67%53032.47%
NDX221021P110250002022-05-16 12:02AM EDT11,025.00780.77545.00585.300.00--334.11%
NDX221021P110500002022-05-20 1:33PM EDT11,050.00764.61714.00742.400.00-20240.07%
NDX221021P110750002022-05-25 12:34PM EDT11,075.00660.75449.20468.900.00-2328.45%
NDX221021P111000002022-06-16 1:04PM EDT11,100.00838.30559.30567.700.00-21532.08%
NDX221021P111250002022-06-02 11:36AM EDT11,125.00417.20566.30574.700.00-1331.93%
NDX221021P111500002022-06-24 10:03AM EDT11,150.00494.45575.50583.800.00-137531.86%
NDX221021P111750002022-05-16 12:02AM EDT11,175.00584.15592.60633.200.00--533.41%
NDX221021P112000002022-06-28 11:14AM EDT11,200.00509.70592.40601.10+9.70+1.94%28631.67%
NDX221021P112250002022-05-20 12:51PM EDT11,225.00812.71783.50817.600.00-522339.84%
NDX221021P112500002022-06-17 10:37AM EDT11,250.00899.20609.80618.000.00-23831.45%
NDX221021P112750002022-06-17 11:20AM EDT11,275.00845.43618.00626.800.00-101231.35%
NDX221021P113000002022-06-13 1:16PM EDT11,300.00843.30626.60634.700.00-211331.20%
NDX221021P113250002022-05-25 11:42AM EDT11,325.00739.10556.10567.900.00-2428.11%
NDX221021P113500002022-05-16 12:02AM EDT11,350.00627.05668.30679.700.00--232.05%
NDX221021P113750002022-06-13 10:35AM EDT11,375.00879.90654.00663.300.00-1230.94%
NDX221021P114000002022-06-16 10:03AM EDT11,400.00927.55663.30672.600.00-193430.84%
NDX221021P114250002022-06-13 10:35AM EDT11,425.00901.50671.90681.100.00-4830.70%
NDX221021P114500002022-05-16 12:02AM EDT11,450.00652.75704.00715.400.00--131.56%
NDX221021P114750002022-05-31 9:50AM EDT11,475.00561.12691.60701.200.00-2630.52%
NDX221021P115000002022-06-27 9:30AM EDT11,500.00563.50700.90710.700.00-11230.41%
NDX221021P115250002022-06-15 2:52PM EDT11,525.00807.10710.40720.200.00-21030.29%
NDX221021P115500002022-05-24 10:25AM EDT11,550.00925.35735.80752.800.00-1631.06%
NDX221021P115750002022-05-19 10:08AM EDT11,575.00844.77940.80991.100.00-2339.73%
NDX221021P116000002022-06-09 3:04PM EDT11,600.00581.65740.40750.900.00-2629.99%
NDX221021P116250002022-05-17 10:13AM EDT11,625.00673.601,091.501,109.600.00-21543.26%
NDX221021P116500002022-05-24 10:39AM EDT11,650.00952.32778.20796.000.00-4730.71%
NDX221021P116750002022-06-23 11:39AM EDT11,675.00820.00770.70780.900.00-2329.63%
NDX221021P117000002022-06-23 10:40AM EDT11,700.00806.03782.60792.800.00-25129.57%
NDX221021P117250002022-05-12 2:43PM EDT11,725.001,054.12810.00822.000.00-4830.16%
NDX221021P117500002022-06-24 10:03AM EDT11,750.00692.27804.30814.700.00-132729.36%
NDX221021P117750002022-05-25 3:15PM EDT11,775.00822.30660.00698.300.00-1324.40%
NDX221021P118000002022-06-28 11:14AM EDT11,800.00717.91825.90836.90-248.39-25.71%41429.15%
NDX221021P118250002022-05-12 2:46PM EDT11,825.001,087.87851.40863.600.00-4329.63%
NDX221021P118500002022-05-25 12:34PM EDT11,850.00952.06696.50722.800.00-5623.72%
NDX221021P118750002022-05-12 2:47PM EDT11,875.001,113.85872.90885.200.00-4629.37%
NDX221021P119000002022-06-13 10:05AM EDT11,900.001,086.70871.80882.400.00-15714128.71%
NDX221021P119250002022-06-10 10:27AM EDT11,925.00912.00882.50894.200.00-1328.61%
NDX221021P119500002022-06-13 12:56PM EDT11,950.001,132.20894.30906.600.00-23128.52%
NDX221021P119750002022-06-02 10:37AM EDT11,975.00689.20905.70917.300.00-2428.36%
NDX221021P120000002022-06-24 12:01PM EDT12,000.00800.99918.90929.500.00-213128.25%
NDX221021P120250002022-06-17 11:20AM EDT12,025.001,228.34929.80941.400.00-102828.13%
NDX221021P120500002022-06-10 9:52AM EDT12,050.00914.95943.30955.800.00-22128.10%
NDX221021P120750002022-05-20 12:54PM EDT12,075.001,191.371,193.301,252.000.00-8638.85%
NDX221021P121000002022-05-31 11:55AM EDT12,100.00688.08969.10981.300.00-41127.89%
NDX221021P121250002022-05-25 12:02PM EDT12,125.001,044.13800.70843.600.00-12821.93%
NDX221021P121500002022-05-25 12:33PM EDT12,150.001,084.99826.90840.900.00-8521.18%
NDX221021P121750002022-06-24 1:58PM EDT12,175.00881.501,005.701,018.300.00-3127.50%
NDX221021P122000002022-05-12 2:41PM EDT12,200.001,275.881,021.601,034.500.00-10727.51%
NDX221021P122250002022-06-07 11:05AM EDT12,225.00723.951,032.301,044.900.00-2627.28%
NDX221021P122500002022-05-20 3:29PM EDT12,250.001,212.111,300.401,360.100.00-2538.85%
NDX221021P122750002022-05-16 12:02AM EDT12,275.00948.051,032.301,090.300.00--027.78%
NDX221021P123000002022-05-16 12:02AM EDT12,300.00952.711,070.801,084.000.00--226.88%
NDX221021P123250002022-05-20 11:35AM EDT12,325.001,193.001,348.501,408.200.00-112238.87%
NDX221021P123500002022-05-18 11:03AM EDT12,350.00998.241,472.401,516.000.00-46442.40%
NDX221021P123750002022-05-17 10:18AM EDT12,375.00931.511,525.301,550.900.00-4243.12%
NDX221021P124000002022-06-28 11:14AM EDT12,400.00992.471,128.301,142.00-4.63-0.46%2526.51%
NDX221021P124250002022-05-18 10:52AM EDT12,425.001,024.501,535.501,580.100.00-4343.00%
NDX221021P124500002022-05-20 12:55PM EDT12,450.001,391.371,430.601,488.800.00-2038.85%
NDX221021P124750002022-05-25 12:34PM EDT12,475.001,253.18961.801,011.500.00-2118.74%
NDX221021P125000002022-06-24 12:01PM EDT12,500.001,038.711,187.501,201.200.00-2226.08%
NDX221021P125250002022-05-12 2:46PM EDT12,525.001,437.791,188.201,202.100.00-2225.38%
NDX221021P125500002022-05-12 2:46PM EDT12,550.001,452.511,201.901,215.900.00-2225.21%
NDX221021P125750002022-05-13 3:20PM EDT12,575.001,068.251,215.601,229.700.00-4925.03%
NDX221021P126000002022-05-04 11:35AM EDT12,600.00894.46901.50911.600.00-4350.00%
NDX221021P126250002022-05-13 3:26PM EDT12,625.001,093.301,243.401,257.700.00-362024.66%
NDX221021P126500002022-05-10 12:45PM EDT12,650.001,217.301,037.201,050.100.00-1413.41%
NDX221021P126750002022-05-13 3:17PM EDT12,675.001,115.351,260.101,311.300.00-4825.38%
NDX221021P127000002022-05-26 12:18PM EDT12,700.001,131.201,078.601,118.100.00-1514.98%
NDX221021P127250002022-05-04 11:36AM EDT12,725.00942.76955.70965.900.00-4120.00%
NDX221021P127500002022-06-13 10:06AM EDT12,750.001,559.301,343.701,358.300.00-4424.97%
NDX221021P127750002022-06-09 12:01PM EDT12,775.00949.301,358.201,373.700.00-11324.81%
NDX221021P128000002022-06-03 11:40AM EDT12,800.001,003.401,375.401,391.200.00-23124.73%
NDX221021P128250002022-06-03 11:40AM EDT12,825.001,014.901,392.001,407.900.00-21624.61%
NDX221021P128500002022-06-09 12:01PM EDT12,850.00983.601,408.501,424.300.00-1624.47%
NDX221021P128750002022-06-16 9:45AM EDT12,875.001,776.201,421.301,437.500.00-11324.18%
NDX221021P129000002022-06-16 9:45AM EDT12,900.001,794.901,442.401,458.400.00-11224.23%
NDX221021P129250002022-05-16 12:03AM EDT12,925.001,259.241,404.601,459.000.00--223.30%
NDX221021P129500002022-05-25 12:25PM EDT12,950.001,525.871,220.301,279.300.00-1080.00%
NDX221021P129750002022-05-25 12:02PM EDT12,975.001,501.491,235.801,295.700.00-640.00%
NDX221021P130000002022-06-15 3:01PM EDT13,000.001,618.201,512.401,528.700.00-13423.76%
NDX221021P130250002022-06-07 11:05AM EDT13,025.001,055.341,529.601,546.500.00-4223.64%
NDX221021P130500002022-05-13 3:51PM EDT13,050.001,336.301,483.501,535.600.00-6421.99%
NDX221021P130750002022-05-25 2:04PM EDT13,075.001,552.771,282.401,341.600.00-2460.00%
NDX221021P131000002022-05-25 2:04PM EDT13,100.001,574.351,299.901,358.200.00-280.00%
NDX221021P131250002022-05-31 9:32AM EDT13,125.001,156.901,602.101,619.200.00-1523.13%
NDX221021P131500002022-05-25 2:05PM EDT13,150.001,628.321,333.401,393.000.00-290.00%
NDX221021P131750002022-05-31 9:32AM EDT13,175.001,182.001,639.001,656.400.00-1922.87%
NDX221021P132000002022-05-13 12:20PM EDT13,200.001,383.001,596.801,636.900.00-1420.44%
NDX221021P132250002022-05-17 10:32AM EDT13,225.001,353.572,175.102,201.700.00-4445.69%
NDX221021P132750002022-05-31 9:32AM EDT13,275.001,235.001,713.701,731.700.00-14422.29%
NDX221021P133000002022-05-09 10:40AM EDT13,300.001,563.381,195.901,207.300.00-41440.00%
NDX221021P133500002022-05-06 2:08PM EDT13,350.001,370.401,266.601,298.000.00-110.00%
NDX221021P134000002022-05-23 10:41AM EDT13,400.001,761.701,879.701,902.400.00-14026.00%
NDX221021P134250002022-05-04 11:36AM EDT13,425.001,249.881,308.001,341.400.00-2270.00%
NDX221021P134500002022-05-13 3:26PM EDT13,450.001,519.421,766.301,821.800.00-18917.22%
NDX221021P134750002022-05-04 11:35AM EDT13,475.001,276.971,335.501,371.100.00--10.00%
NDX221021P135000002022-06-13 9:43AM EDT13,500.002,080.701,890.501,909.400.00-3320.87%
NDX221021P135250002022-05-13 3:16PM EDT13,525.001,574.451,818.601,873.300.00-2114.61%
NDX221021P135500002022-05-04 11:34AM EDT13,550.001,318.121,367.101,416.300.00--10.00%
NDX221021P135750002022-05-18 10:52AM EDT13,575.001,639.822,262.302,659.000.00-2653.78%
NDX221021P136000002022-05-04 11:34AM EDT13,600.001,348.511,406.801,447.100.00-8210.00%
NDX221021P136250002022-05-04 11:36AM EDT13,625.001,354.221,429.301,462.600.00--20.00%
NDX221021P136500002022-05-04 11:36AM EDT13,650.001,367.531,437.601,478.300.00--10.00%
NDX221021P136750002022-05-04 1:58PM EDT13,675.001,247.771,451.601,493.900.00--20.00%
NDX221021P137000002022-05-04 12:44PM EDT13,700.001,306.251,475.701,510.100.00-2250.00%
NDX221021P137250002022-05-09 9:50AM EDT13,725.001,724.881,416.101,442.500.00-20200.00%
NDX221021P137500002022-05-09 9:50AM EDT13,750.001,739.081,434.001,469.500.00-20240.00%
NDX221021P137750002022-05-04 12:39PM EDT13,775.001,337.721,520.301,558.600.00--20.00%
NDX221021P138000002022-05-04 12:43PM EDT13,800.001,357.871,536.101,575.200.00-10200.00%
NDX221021P138250002022-06-07 11:05AM EDT13,825.001,504.732,162.302,181.800.00-21217.76%
NDX221021P138750002022-05-04 12:55PM EDT13,875.001,392.831,581.501,625.100.00-220.00%
NDX221021P139000002022-05-25 1:05PM EDT13,900.002,200.951,891.401,944.300.00-11420.00%
NDX221021P139250002022-05-04 12:55PM EDT13,925.001,421.631,618.801,659.000.00-290.00%
NDX221021P139500002022-05-11 1:16PM EDT13,950.002,063.682,165.502,205.700.00-220.00%
NDX221021P139750002022-05-16 12:03AM EDT13,975.002,086.852,186.102,243.400.00--10.00%
NDX221021P140000002022-06-13 9:43AM EDT14,000.002,498.902,317.002,335.800.00-37913.38%
NDX221021P141000002022-05-02 1:55PM EDT14,100.001,753.731,754.801,802.300.00-2370.00%
NDX221021P141750002022-06-28 11:18AM EDT14,175.002,289.122,467.702,488.40-39.40-1.69%2300.00%
NDX221021P142000002022-05-19 10:11AM EDT14,200.002,348.872,866.702,919.900.00-306743.97%
NDX221021P142750002022-05-23 10:37AM EDT14,275.002,438.102,618.902,643.100.00--121.99%
NDX221021P143000002022-06-28 11:18AM EDT14,300.002,400.792,581.302,602.30+1,189.87+98.26%2160.00%
NDX221021P143750002022-05-16 12:03AM EDT14,375.002,409.132,526.202,584.700.00---0.00%
NDX221021P144000002022-04-22 11:04AM EDT14,400.001,428.102,597.102,656.000.00-12200.00%
NDX221021P145000002022-04-22 11:35AM EDT14,500.001,480.412,686.202,744.400.00-380.00%
NDX221021P146000002022-04-22 11:27AM EDT14,600.001,512.822,776.102,833.800.00-430.00%
NDX221021P146250002022-06-02 11:49AM EDT14,625.002,035.452,885.502,906.800.00--10.00%
NDX221021P147000002022-04-18 3:45PM EDT14,700.001,453.502,828.202,857.700.00-6680.00%
NDX221021P148000002022-04-21 3:48PM EDT14,800.001,576.532,958.803,015.500.00-21350.00%
NDX221021P148500002022-06-22 12:34PM EDT14,850.003,203.253,099.803,121.600.00--10.00%
NDX221021P148750002022-05-02 11:51AM EDT14,875.002,218.352,369.102,414.200.00-210.00%
NDX221021P149000002022-06-22 12:34PM EDT14,900.003,250.333,147.503,169.300.00-1530.00%
NDX221021P150000002022-04-25 10:04AM EDT15,000.002,008.253,048.603,100.400.00-2520.00%
NDX221021P151000002022-04-21 4:10PM EDT15,100.001,777.743,238.503,294.200.00-2200.00%
NDX221021P152000002022-04-21 11:40AM EDT15,200.001,595.343,332.703,388.400.00-470.00%
NDX221021P153000002022-04-21 11:40AM EDT15,300.001,653.053,427.203,483.100.00-250.00%
NDX221021P153500002022-05-16 12:03AM EDT15,350.003,396.153,432.503,474.600.00--60.00%
NDX221021P153750002022-05-16 12:03AM EDT15,375.003,408.053,458.403,498.600.00--60.00%
NDX221021P154000002022-06-09 4:06PM EDT15,400.003,091.673,630.003,652.100.00-230.00%
NDX221021P154500002022-06-09 4:05PM EDT15,450.003,134.153,678.403,700.700.00--10.00%
NDX221021P154750002022-05-19 10:12AM EDT15,475.003,476.344,100.604,143.600.00-404050.09%
NDX221021P155000002022-06-13 1:24PM EDT15,500.004,040.003,727.303,749.400.00-1780.00%
NDX221021P155500002022-05-16 12:03AM EDT15,550.003,441.113,622.603,667.100.00--180.00%
NDX221021P155750002022-05-16 12:03AM EDT15,575.003,464.733,645.103,691.200.00--180.00%
NDX221021P156000002022-04-13 10:02AM EDT15,600.001,934.613,198.103,257.800.00-2680.00%
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%
NDX221021P159000002022-04-12 3:12PM EDT15,900.002,223.023,896.803,963.200.00-240.00%
NDX221021P160000002022-05-12 9:45AM EDT16,000.004,143.604,041.404,104.400.00-50170.00%
NDX221021P161000002022-04-12 3:11PM EDT16,100.002,381.884,088.304,154.900.00-1050.00%
NDX221021P162000002022-04-18 12:03AM EDT16,200.002,458.663,553.103,613.600.00--20.00%
NDX221021P168000002022-04-20 11:12AM EDT16,800.002,774.134,858.404,940.100.00--10.00%
NDX221021P170000002022-04-05 3:36PM EDT17,000.002,374.904,009.404,056.700.00--10.00%
NDX221021P171000002022-04-05 3:36PM EDT17,100.002,453.404,105.404,152.900.00--10.00%
NDX221021P173000002022-04-20 11:12AM EDT17,300.003,224.375,350.405,432.400.00--20.00%
NDX221021P174000002022-05-04 12:19PM EDT17,400.004,337.354,729.504,779.500.00--10.00%
NDX221021P178000002022-04-20 11:12AM EDT17,800.003,693.865,843.405,925.700.00--10.00%