NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,355.07-134.52 (-0.87%)
At close: 5:15PM EDT
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C04000000 | 2021-08-25 5:29PM EDT | 4,000.00 | 9,800.00 | 11,160.50 | 11,334.60 | 0.00 | - | 1 | 28 | 0.00% |
| NDX221216C04100000 | 2021-08-25 5:29PM EDT | 4,100.00 | 9,675.00 | 11,062.30 | 11,236.40 | 0.00 | - | 1 | 4 | 0.00% |
| NDX221216C04200000 | 2021-08-25 5:29PM EDT | 4,200.00 | 8,500.00 | 10,964.10 | 11,138.20 | 0.00 | - | 2 | 6 | 0.00% |
| NDX221216C04300000 | 2021-08-25 5:29PM EDT | 4,300.00 | 9,285.00 | 10,866.10 | 11,040.10 | 0.00 | - | 2 | 4 | 0.00% |
| NDX221216C04400000 | 2021-08-25 5:29PM EDT | 4,400.00 | 9,389.50 | 10,768.10 | 10,942.10 | 0.00 | - | 1 | 6 | 0.00% |
| NDX221216C04500000 | 2021-08-25 5:29PM EDT | 4,500.00 | 9,423.00 | 10,670.10 | 10,844.10 | 0.00 | - | 1 | 10 | 0.00% |
| NDX221216C04600000 | 2021-08-25 5:29PM EDT | 4,600.00 | 9,248.00 | 10,572.20 | 10,746.20 | 0.00 | - | 2 | 8 | 0.00% |
| NDX221216C04700000 | 2021-08-25 5:29PM EDT | 4,700.00 | 8,503.00 | 10,474.40 | 10,648.30 | 0.00 | - | 1 | 11 | 0.00% |
| NDX221216C04800000 | 2021-08-19 10:35AM EDT | 4,800.00 | 9,976.00 | 10,173.40 | 10,723.40 | 0.00 | - | 2 | 12 | 70.70% |
| NDX221216C04900000 | 2021-09-28 12:03PM EDT | 4,900.00 | 9,848.00 | 10,278.60 | 10,451.80 | 0.00 | - | 1 | 24 | 0.00% |
| NDX221216C05000000 | 2021-09-28 12:03PM EDT | 5,000.00 | 9,751.00 | 10,180.90 | 10,353.20 | 0.00 | - | 2 | 35 | 0.00% |
| NDX221216C05100000 | 2021-08-25 5:29PM EDT | 5,100.00 | 6,770.00 | 10,083.90 | 10,257.60 | 0.00 | - | - | 2 | 35.70% |
| NDX221216C05300000 | 2021-08-25 5:29PM EDT | 5,300.00 | 3,626.00 | 9,889.10 | 10,062.60 | 0.00 | - | - | 3 | 39.28% |
| NDX221216C05500000 | 2021-08-25 5:29PM EDT | 5,500.00 | 2,445.00 | 9,694.60 | 9,868.00 | 0.00 | - | - | 1 | 40.68% |
| NDX221216C05600000 | 2021-08-25 5:29PM EDT | 5,600.00 | 3,241.00 | 9,597.50 | 9,770.80 | 0.00 | - | - | 1 | 41.06% |
| NDX221216C05700000 | 2021-08-25 5:29PM EDT | 5,700.00 | 3,071.00 | 9,500.50 | 9,673.70 | 0.00 | - | - | 1 | 41.34% |
| NDX221216C05900000 | 2021-09-20 3:01PM EDT | 5,900.00 | 8,919.88 | 9,305.80 | 9,469.90 | 0.00 | - | - | 2 | 38.74% |
| NDX221216C06100000 | 2021-08-25 5:29PM EDT | 6,100.00 | 6,752.00 | 9,113.30 | 9,286.30 | 0.00 | - | 7 | 13 | 41.75% |
| NDX221216C06200000 | 2021-08-25 5:29PM EDT | 6,200.00 | 2,678.00 | 9,016.70 | 9,189.60 | 0.00 | - | - | 1 | 41.72% |
| NDX221216C06300000 | 2021-08-25 5:29PM EDT | 6,300.00 | 6,227.00 | 8,920.20 | 9,093.00 | 0.00 | - | 5 | 32 | 41.66% |
| NDX221216C06400000 | 2021-08-25 5:29PM EDT | 6,400.00 | 6,137.00 | 8,823.90 | 8,996.60 | 0.00 | - | 3 | 6 | 41.60% |
| NDX221216C06600000 | 2021-08-25 5:29PM EDT | 6,600.00 | 2,703.00 | 8,631.60 | 8,804.10 | 0.00 | - | - | 1 | 41.40% |
| NDX221216C06700000 | 2021-08-25 5:29PM EDT | 6,700.00 | 5,339.00 | 8,535.70 | 8,708.00 | 0.00 | - | - | 2 | 41.27% |
| NDX221216C06800000 | 2021-08-25 5:29PM EDT | 6,800.00 | 5,325.00 | 8,439.70 | 8,612.00 | 0.00 | - | - | 1 | 41.13% |
| NDX221216C06900000 | 2021-08-25 5:29PM EDT | 6,900.00 | 6,821.60 | 8,343.90 | 8,516.10 | 0.00 | - | 1 | 1 | 40.97% |
| NDX221216C07000000 | 2021-10-19 4:02PM EDT | 7,000.00 | 8,376.00 | 8,247.30 | 8,401.10 | 0.00 | - | 2 | 11 | 38.35% |
| NDX221216C07100000 | 2021-10-04 4:05PM EDT | 7,100.00 | 7,409.00 | 8,150.70 | 8,303.50 | 0.00 | - | 1 | 87 | 38.06% |
| NDX221216C07200000 | 2021-10-01 9:45AM EDT | 7,200.00 | 7,465.00 | 8,055.50 | 8,207.30 | 0.00 | - | 1 | 26 | 37.93% |
| NDX221216C07300000 | 2021-09-30 3:00PM EDT | 7,300.00 | 7,515.00 | 7,961.40 | 8,112.40 | 0.00 | - | 1 | 13 | 37.94% |
| NDX221216C07400000 | 2021-10-01 9:34AM EDT | 7,400.00 | 7,322.00 | 7,866.40 | 8,016.50 | 0.00 | - | 2 | 19 | 37.79% |
| NDX221216C07500000 | 2021-09-16 1:41PM EDT | 7,500.00 | 7,964.00 | 7,571.10 | 7,705.90 | 0.00 | - | 8 | 17 | 0.00% |
| NDX221216C07600000 | 2021-09-17 10:52AM EDT | 7,600.00 | 7,794.00 | 7,475.80 | 7,610.60 | 0.00 | - | 2 | 10 | 0.00% |
| NDX221216C07700000 | 2021-09-24 9:31AM EDT | 7,700.00 | 7,580.00 | 7,581.50 | 7,728.70 | 0.00 | - | 7 | 15 | 37.21% |
| NDX221216C07800000 | 2021-09-17 10:52AM EDT | 7,800.00 | 7,605.00 | 7,285.80 | 7,420.50 | 0.00 | - | 2 | 6 | 0.00% |
| NDX221216C07900000 | 2021-09-24 9:30AM EDT | 7,900.00 | 7,366.00 | 7,392.70 | 7,538.10 | 0.00 | - | 2 | 3 | 36.86% |
| NDX221216C08000000 | 2021-08-25 5:29PM EDT | 8,000.00 | 7,195.00 | 7,299.80 | 7,470.30 | 0.00 | - | 1 | 3 | 38.82% |
| NDX221216C08050000 | 2021-09-29 2:37PM EDT | 8,050.00 | 6,869.00 | 7,253.20 | 7,397.20 | 0.00 | - | - | 1 | 36.71% |
| NDX221216C08100000 | 2021-08-25 5:29PM EDT | 8,100.00 | 5,915.00 | 7,205.90 | 7,376.20 | 0.00 | - | 1 | 5 | 38.60% |
| NDX221216C08150000 | 2021-08-25 5:29PM EDT | 8,150.00 | 5,912.00 | 7,159.00 | 7,329.20 | 0.00 | - | 3 | 4 | 38.49% |
| NDX221216C08200000 | 2021-10-01 9:34AM EDT | 8,200.00 | 6,572.00 | 7,111.70 | 7,254.40 | 0.00 | - | 1 | 1 | 36.37% |
| NDX221216C08250000 | 2021-09-16 2:55PM EDT | 8,250.00 | 7,322.00 | 6,861.20 | 6,995.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C08300000 | 2021-08-25 5:29PM EDT | 8,300.00 | 4,973.00 | 7,018.60 | 7,188.40 | 0.00 | - | - | 1 | 38.16% |
| NDX221216C08350000 | 2021-08-25 9:52AM EDT | 8,350.00 | 7,088.00 | 6,971.80 | 7,141.60 | 0.00 | - | - | 3 | 38.05% |
| NDX221216C08400000 | 2021-09-30 9:30AM EDT | 8,400.00 | 6,530.00 | 6,926.40 | 7,067.20 | 0.00 | - | - | 1 | 36.10% |
| NDX221216C08450000 | 2021-08-25 5:29PM EDT | 8,450.00 | 4,998.00 | 6,878.50 | 7,048.10 | 0.00 | - | 1 | 3 | 37.82% |
| NDX221216C08500000 | 2021-09-24 3:22PM EDT | 8,500.00 | 6,896.00 | 6,833.40 | 6,973.30 | 0.00 | - | 1 | 9 | 35.91% |
| NDX221216C08550000 | 2021-08-25 5:29PM EDT | 8,550.00 | 5,476.50 | 6,785.50 | 6,954.80 | 0.00 | - | - | 1 | 37.60% |
| NDX221216C08600000 | 2021-08-25 5:29PM EDT | 8,600.00 | 5,170.00 | 6,739.00 | 6,908.20 | 0.00 | - | 5 | 38 | 37.48% |
| NDX221216C08650000 | 2021-08-25 5:29PM EDT | 8,650.00 | 5,230.00 | 6,692.60 | 6,861.70 | 0.00 | - | 1 | 1 | 37.37% |
| NDX221216C08700000 | 2021-08-25 5:29PM EDT | 8,700.00 | 5,433.00 | 6,646.30 | 6,815.30 | 0.00 | - | 1 | 2 | 37.26% |
| NDX221216C08750000 | 2021-09-16 1:51PM EDT | 8,750.00 | 6,804.00 | 6,394.80 | 6,529.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C08800000 | 2021-08-25 5:29PM EDT | 8,800.00 | 3,764.00 | 6,553.80 | 6,722.50 | 0.00 | - | 1 | 1 | 37.04% |
| NDX221216C08850000 | 2021-08-25 5:29PM EDT | 8,850.00 | 3,028.00 | 6,507.70 | 6,676.30 | 0.00 | - | 1 | 2 | 36.93% |
| NDX221216C09000000 | 2021-08-25 5:29PM EDT | 9,000.00 | 5,162.50 | 6,369.60 | 6,537.80 | 0.00 | - | 1 | 1 | 36.59% |
| NDX221216C09050000 | 2021-08-25 9:55AM EDT | 9,050.00 | 6,438.00 | 6,323.70 | 6,491.70 | 0.00 | - | 1 | 2 | 36.48% |
| NDX221216C09200000 | 2021-08-25 5:29PM EDT | 9,200.00 | 1,556.00 | 6,186.30 | 6,353.90 | 0.00 | - | - | 1 | 36.14% |
| NDX221216C09250000 | 2021-08-25 5:29PM EDT | 9,250.00 | 4,326.00 | 6,140.70 | 6,308.20 | 0.00 | - | - | 1 | 36.04% |
| NDX221216C09400000 | 2021-08-25 9:55AM EDT | 9,400.00 | 6,119.00 | 6,004.20 | 6,171.20 | 0.00 | - | - | 2 | 35.70% |
| NDX221216C09450000 | 2021-08-25 5:29PM EDT | 9,450.00 | 4,508.00 | 5,958.90 | 6,125.70 | 0.00 | - | 1 | 2 | 35.59% |
| NDX221216C09500000 | 2021-08-25 5:29PM EDT | 9,500.00 | 5,693.00 | 5,913.60 | 6,080.30 | 0.00 | - | 1 | 2 | 35.49% |
| NDX221216C09550000 | 2021-08-25 5:29PM EDT | 9,550.00 | 1,759.60 | 5,868.40 | 6,034.90 | 0.00 | - | - | 2 | 35.37% |
| NDX221216C09600000 | 2021-08-25 5:29PM EDT | 9,600.00 | 3,802.20 | 5,823.30 | 5,989.60 | 0.00 | - | 1 | 1 | 35.27% |
| NDX221216C09650000 | 2021-08-25 5:29PM EDT | 9,650.00 | 386.00 | 5,778.20 | 5,944.40 | 0.00 | - | - | 2 | 35.16% |
| NDX221216C09700000 | 2021-08-25 5:29PM EDT | 9,700.00 | 700.80 | 5,733.20 | 5,899.20 | 0.00 | - | 1 | 3 | 35.05% |
| NDX221216C09750000 | 2021-08-25 5:29PM EDT | 9,750.00 | 1,192.00 | 5,688.30 | 5,854.20 | 0.00 | - | - | 1 | 34.94% |
| NDX221216C09800000 | 2021-08-25 5:29PM EDT | 9,800.00 | 4,782.00 | 5,643.50 | 5,809.20 | 0.00 | - | - | 2 | 34.83% |
| NDX221216C09850000 | 2021-08-25 5:29PM EDT | 9,850.00 | 2,315.00 | 5,598.80 | 5,764.30 | 0.00 | - | - | 1 | 34.72% |
| NDX221216C09950000 | 2021-08-25 5:29PM EDT | 9,950.00 | 4,214.00 | 5,509.60 | 5,674.70 | 0.00 | - | - | 1 | 34.51% |
| NDX221216C10000000 | 2021-08-25 5:29PM EDT | 10,000.00 | 4,627.00 | 5,465.10 | 5,630.00 | 0.00 | - | 1 | 6 | 34.40% |
| NDX221216C10050000 | 2021-08-25 5:29PM EDT | 10,050.00 | 419.00 | 5,420.60 | 5,585.40 | 0.00 | - | 1 | 1 | 34.29% |
| NDX221216C10100000 | 2021-08-25 5:29PM EDT | 10,100.00 | 557.80 | 5,376.30 | 5,540.90 | 0.00 | - | 1 | 3 | 34.19% |
| NDX221216C10150000 | 2021-08-25 5:29PM EDT | 10,150.00 | 2,145.00 | 5,332.10 | 5,496.50 | 0.00 | - | - | 3 | 34.08% |
| NDX221216C10200000 | 2021-08-25 5:29PM EDT | 10,200.00 | 1,087.50 | 5,288.00 | 5,452.20 | 0.00 | - | 1 | 6 | 33.98% |
| NDX221216C10250000 | 2021-08-25 5:29PM EDT | 10,250.00 | 428.00 | 5,243.90 | 5,407.90 | 0.00 | - | - | 1 | 33.87% |
| NDX221216C10300000 | 2021-08-25 5:29PM EDT | 10,300.00 | 3,871.00 | 5,200.00 | 5,363.80 | 0.00 | - | 1 | 3 | 33.77% |
| NDX221216C10350000 | 2021-08-25 5:29PM EDT | 10,350.00 | 422.00 | 5,156.20 | 5,319.80 | 0.00 | - | 1 | 1 | 33.66% |
| NDX221216C10400000 | 2021-09-17 1:57PM EDT | 10,400.00 | 5,168.78 | 4,907.00 | 5,040.20 | 0.00 | - | 10 | 13 | 23.53% |
| NDX221216C10450000 | 2021-09-20 9:35AM EDT | 10,450.00 | 4,994.00 | 5,068.80 | 5,198.10 | 0.00 | - | 1 | 16 | 32.30% |
| NDX221216C10500000 | 2021-08-25 5:29PM EDT | 10,500.00 | 2,047.64 | 5,025.20 | 5,188.20 | 0.00 | - | 2 | 3 | 33.35% |
| NDX221216C10550000 | 2021-08-25 5:29PM EDT | 10,550.00 | 2,090.00 | 4,981.80 | 5,144.50 | 0.00 | - | 1 | 2 | 33.25% |
| NDX221216C10600000 | 2021-08-25 5:29PM EDT | 10,600.00 | 1,589.00 | 4,938.40 | 5,100.90 | 0.00 | - | 2 | 4 | 33.14% |
| NDX221216C10650000 | 2021-08-25 5:29PM EDT | 10,650.00 | 418.00 | 4,895.10 | 5,057.50 | 0.00 | - | - | 1 | 33.04% |
| NDX221216C10700000 | 2021-08-25 5:29PM EDT | 10,700.00 | 2,078.00 | 4,851.90 | 5,014.00 | 0.00 | - | 1 | 1 | 32.94% |
| NDX221216C10750000 | 2021-08-25 5:29PM EDT | 10,750.00 | 157.30 | 4,808.80 | 4,970.70 | 0.00 | - | - | 3 | 32.83% |
| NDX221216C10800000 | 2021-08-25 5:29PM EDT | 10,800.00 | 146.70 | 4,765.80 | 4,927.50 | 0.00 | - | 2 | 2 | 32.73% |
| NDX221216C10850000 | 2021-08-25 5:29PM EDT | 10,850.00 | 1,999.00 | 4,722.90 | 4,884.40 | 0.00 | - | 1 | 2 | 32.63% |
| NDX221216C10900000 | 2021-08-25 5:29PM EDT | 10,900.00 | 1,658.64 | 4,680.10 | 4,841.40 | 0.00 | - | 1 | 2 | 32.53% |
| NDX221216C10925000 | 2021-08-25 5:29PM EDT | 10,925.00 | 1,786.00 | 4,658.80 | 4,819.90 | 0.00 | - | - | 1 | 32.48% |
| NDX221216C10950000 | 2021-08-25 5:29PM EDT | 10,950.00 | 1,774.00 | 4,637.40 | 4,798.50 | 0.00 | - | 1 | 3 | 32.43% |
| NDX221216C11000000 | 2021-08-25 5:29PM EDT | 11,000.00 | 1,785.34 | 4,594.80 | 4,755.60 | 0.00 | - | 7 | 4 | 32.32% |
| NDX221216C11100000 | 2021-08-25 5:29PM EDT | 11,100.00 | 345.00 | 4,509.90 | 4,670.30 | 0.00 | - | 1 | 1 | 32.12% |
| NDX221216C11200000 | 2021-08-25 5:29PM EDT | 11,200.00 | 1,437.00 | 4,425.40 | 4,585.30 | 0.00 | - | 1 | 2 | 31.91% |
| NDX221216C11300000 | 2021-08-25 5:29PM EDT | 11,300.00 | 134.40 | 4,341.40 | 4,500.80 | 0.00 | - | 1 | 1 | 31.71% |
| NDX221216C11400000 | 2021-08-25 5:29PM EDT | 11,400.00 | 1,698.00 | 4,257.80 | 4,416.80 | 0.00 | - | 6 | 10 | 31.51% |
| NDX221216C11500000 | 2021-08-25 5:29PM EDT | 11,500.00 | 2,095.10 | 4,174.70 | 4,333.20 | 0.00 | - | 2 | 4 | 31.31% |
| NDX221216C11600000 | 2021-08-25 5:29PM EDT | 11,600.00 | 2,516.50 | 4,092.20 | 4,250.10 | 0.00 | - | 4 | 11 | 31.11% |
| NDX221216C11700000 | 2021-08-25 5:29PM EDT | 11,700.00 | 2,254.00 | 4,010.10 | 4,167.50 | 0.00 | - | 1 | 4 | 30.91% |
| NDX221216C11800000 | 2021-08-25 5:29PM EDT | 11,800.00 | 1,687.00 | 3,928.40 | 4,085.40 | 0.00 | - | 1 | 5 | 30.71% |
| NDX221216C11900000 | 2021-08-25 5:29PM EDT | 11,900.00 | 1,479.00 | 3,847.20 | 4,003.60 | 0.00 | - | 2 | 5 | 30.51% |
| NDX221216C12000000 | 2021-08-25 5:29PM EDT | 12,000.00 | 1,850.00 | 3,766.40 | 3,922.30 | 0.00 | - | 1 | 8 | 30.31% |
| NDX221216C12100000 | 2021-08-25 5:29PM EDT | 12,100.00 | 1,698.00 | 3,686.10 | 3,841.50 | 0.00 | - | 1 | 6 | 30.11% |
| NDX221216C12200000 | 2021-10-19 4:02PM EDT | 12,200.00 | 3,695.20 | 3,606.90 | 3,712.30 | 0.00 | - | 2 | 4 | 28.80% |
| NDX221216C12300000 | 2021-08-25 5:29PM EDT | 12,300.00 | 1,473.00 | 3,553.30 | 3,656.10 | 0.00 | - | 1 | 1 | 29.15% |
| NDX221216C12400000 | 2021-08-25 5:29PM EDT | 12,400.00 | 2,282.00 | 3,474.50 | 3,576.60 | 0.00 | - | 1 | 45 | 28.96% |
| NDX221216C12500000 | 2021-10-22 4:10PM EDT | 12,500.00 | 3,426.80 | 3,369.90 | 3,472.10 | +1,103.63 | +47.51% | 1 | 9 | 28.21% |
| NDX221216C12700000 | 2021-09-28 10:56AM EDT | 12,700.00 | 2,931.00 | 3,215.30 | 3,315.20 | 0.00 | - | 1 | 205 | 27.83% |
| NDX221216C12800000 | 2021-08-25 5:29PM EDT | 12,800.00 | 1,211.00 | 3,166.00 | 3,264.10 | 0.00 | - | 2 | 3 | 28.18% |
| NDX221216C12900000 | 2021-08-25 5:29PM EDT | 12,900.00 | 2,276.72 | 3,089.80 | 3,187.40 | 0.00 | - | 3 | 12 | 27.99% |
| NDX221216C13000000 | 2021-09-30 10:06AM EDT | 13,000.00 | 2,707.80 | 2,986.40 | 3,083.90 | 0.00 | - | 3 | 9 | 27.26% |
| NDX221216C13100000 | 2021-08-25 5:29PM EDT | 13,100.00 | 1,681.00 | 2,940.60 | 3,035.80 | 0.00 | - | 1 | 6 | 27.60% |
| NDX221216C13200000 | 2021-09-30 10:06AM EDT | 13,200.00 | 2,565.80 | 2,837.10 | 2,932.50 | 0.00 | - | 3 | 6 | 26.87% |
| NDX221216C13300000 | 2021-08-25 5:29PM EDT | 13,300.00 | 1,730.00 | 2,792.70 | 2,886.40 | 0.00 | - | 5 | 7 | 27.21% |
| NDX221216C13400000 | 2021-08-25 5:29PM EDT | 13,400.00 | 1,303.10 | 2,720.00 | 2,812.70 | 0.00 | - | 1 | 12 | 27.01% |
| NDX221216C13500000 | 2021-09-15 11:34AM EDT | 13,500.00 | 2,740.00 | 2,448.50 | 2,544.50 | 0.00 | - | 7 | 87 | 23.23% |
| NDX221216C13800000 | 2021-08-25 5:29PM EDT | 13,800.00 | 1,110.15 | 2,436.20 | 2,524.70 | 0.00 | - | 5 | 5 | 26.23% |
| NDX221216C13900000 | 2021-08-25 5:29PM EDT | 13,900.00 | 1,584.90 | 2,366.80 | 2,454.20 | 0.00 | - | 18 | 18 | 26.03% |
| NDX221216C14000000 | 2021-09-22 9:46AM EDT | 14,000.00 | 2,172.75 | 2,265.10 | 2,350.20 | 0.00 | - | 1 | 15 | 25.25% |
| NDX221216C14100000 | 2021-09-22 9:46AM EDT | 14,100.00 | 2,105.85 | 2,195.90 | 2,279.40 | 0.00 | - | 1 | 9 | 25.03% |
| NDX221216C14200000 | 2021-09-28 10:56AM EDT | 14,200.00 | 1,922.00 | 2,129.20 | 2,211.50 | 0.00 | - | 1 | 23 | 24.84% |
| NDX221216C14300000 | 2021-08-25 5:29PM EDT | 14,300.00 | 1,370.95 | 2,098.10 | 2,180.70 | 0.00 | - | 10 | 21 | 25.26% |
| NDX221216C14400000 | 2021-08-25 5:29PM EDT | 14,400.00 | 1,460.00 | 2,033.00 | 2,114.30 | 0.00 | - | 20 | 49 | 25.06% |
| NDX221216C14500000 | 2021-08-25 5:29PM EDT | 14,500.00 | 1,313.23 | 1,968.80 | 2,049.20 | 0.00 | - | 3 | 13 | 24.88% |
| NDX221216C14600000 | 2021-08-25 5:29PM EDT | 14,600.00 | 1,227.00 | 1,905.80 | 1,984.70 | 0.00 | - | 1 | 18 | 24.69% |
| NDX221216C14700000 | 2021-08-25 5:29PM EDT | 14,700.00 | 664.00 | 1,843.20 | 1,920.70 | 0.00 | - | 1 | 5 | 24.50% |
| NDX221216C14800000 | 2021-08-25 5:29PM EDT | 14,800.00 | 611.00 | 1,781.80 | 1,858.20 | 0.00 | - | 1 | 10 | 24.31% |
| NDX221216C14900000 | 2021-08-25 5:29PM EDT | 14,900.00 | 1,199.51 | 1,727.80 | 1,791.00 | 0.00 | - | 24 | 21 | 24.04% |
| NDX221216C15000000 | 2021-08-25 5:29PM EDT | 15,000.00 | 1,294.80 | 1,668.50 | 1,730.00 | 0.00 | - | 20 | 32 | 23.86% |
| NDX221216C15100000 | 2021-10-20 10:46AM EDT | 15,100.00 | 1,658.80 | 1,567.70 | 1,626.80 | 0.00 | - | 1 | 1 | 23.00% |
| NDX221216C15200000 | 2021-10-18 1:45PM EDT | 15,200.00 | 1,492.30 | 1,509.80 | 1,567.60 | 0.00 | - | 2 | 5 | 22.82% |
| NDX221216C15300000 | 2021-10-19 3:12PM EDT | 15,300.00 | 1,527.50 | 1,453.50 | 1,509.60 | 0.00 | - | 5 | 23 | 22.64% |
| NDX221216C15400000 | 2021-09-07 2:01PM EDT | 15,400.00 | 1,732.43 | 1,217.80 | 1,267.80 | 0.00 | - | - | 3 | 19.63% |
| NDX221216C15500000 | 2021-10-22 1:24PM EDT | 15,500.00 | 1,388.43 | 1,343.30 | 1,397.00 | +81.43 | +6.23% | 1 | 20 | 22.28% |
| NDX221216C15600000 | 2021-10-20 12:10PM EDT | 15,600.00 | 1,370.00 | 1,289.60 | 1,342.40 | 0.00 | - | 1 | 90 | 22.11% |
| NDX221216C15700000 | 2021-09-07 3:26PM EDT | 15,700.00 | 1,561.83 | 1,072.90 | 1,121.00 | 0.00 | - | 5 | 10 | 19.38% |
| NDX221216C15800000 | 2021-09-15 3:06PM EDT | 15,800.00 | 1,403.89 | 1,072.70 | 1,133.40 | 0.00 | - | 20 | 20 | 20.19% |
| NDX221216C15900000 | 2021-10-07 2:05PM EDT | 15,900.00 | 1,041.08 | 1,137.20 | 1,186.70 | 0.00 | - | 2 | 3 | 21.61% |
| NDX221216C16000000 | 2021-09-10 1:37PM EDT | 16,000.00 | 1,349.53 | 895.00 | 942.30 | 0.00 | - | 20 | 41 | 18.48% |
| NDX221216C16100000 | 2021-08-25 5:29PM EDT | 16,100.00 | 755.19 | 1,087.50 | 1,137.90 | 0.00 | - | 5 | 8 | 22.04% |
| NDX221216C16200000 | 2021-09-20 12:10AM EDT | 16,200.00 | 1,183.59 | 996.60 | 1,042.80 | 0.00 | - | - | 5 | 21.15% |
| NDX221216C16300000 | 2021-08-25 5:29PM EDT | 16,300.00 | 926.47 | 997.80 | 1,046.50 | 0.00 | - | 2 | 7 | 21.76% |
| NDX221216C16400000 | 2021-09-13 10:30AM EDT | 16,400.00 | 1,066.64 | 676.40 | 722.80 | 0.00 | - | 10 | 13 | 17.27% |
| NDX221216C16500000 | 2021-10-11 11:16AM EDT | 16,500.00 | 726.70 | 867.00 | 910.30 | 0.00 | - | 180 | 19 | 20.72% |
| NDX221216C16600000 | 2021-08-25 5:29PM EDT | 16,600.00 | 689.00 | 871.10 | 917.70 | 0.00 | - | - | 1 | 21.35% |
| NDX221216C16700000 | 2021-08-25 5:29PM EDT | 16,700.00 | 581.06 | 831.40 | 877.50 | 0.00 | - | 5 | 5 | 21.22% |
| NDX221216C16800000 | 2021-08-25 5:29PM EDT | 16,800.00 | 747.48 | 793.00 | 838.30 | 0.00 | - | 2 | 16 | 21.09% |
| NDX221216C16900000 | 2021-08-25 5:29PM EDT | 16,900.00 | 374.00 | 755.80 | 800.20 | 0.00 | - | 1 | 17 | 20.96% |
| NDX221216C17000000 | 2021-10-20 11:34AM EDT | 17,000.00 | 735.00 | 676.30 | 715.10 | 0.00 | - | 33 | 87 | 20.05% |
| NDX221216C17100000 | 2021-10-06 11:01AM EDT | 17,100.00 | 501.73 | 642.00 | 680.00 | 0.00 | - | 25 | 29 | 19.93% |
| NDX221216C17200000 | 2021-10-19 11:00AM EDT | 17,200.00 | 647.38 | 609.00 | 646.20 | 0.00 | - | 20 | 20 | 19.81% |
| NDX221216C17300000 | 2021-08-25 5:29PM EDT | 17,300.00 | 303.00 | 618.70 | 660.10 | 0.00 | - | 1 | 2 | 20.47% |
| NDX221216C17400000 | 2021-10-20 9:46AM EDT | 17,400.00 | 605.64 | 546.60 | 582.20 | 0.00 | - | 1 | 2 | 19.58% |
| NDX221216C17500000 | 2021-08-25 5:29PM EDT | 17,500.00 | 393.20 | 557.40 | 597.40 | 0.00 | - | 14 | 15 | 20.25% |
| NDX221216C17600000 | 2021-09-28 1:03PM EDT | 17,600.00 | 410.00 | 489.60 | 523.70 | 0.00 | - | 1 | 4 | 19.37% |
| NDX221216C17700000 | 2021-08-25 5:29PM EDT | 17,700.00 | 289.00 | 501.00 | 539.30 | 0.00 | - | - | 1 | 20.04% |
| NDX221216C17800000 | 2021-09-08 11:11AM EDT | 17,800.00 | 628.09 | 348.30 | 370.20 | 0.00 | - | 2 | 0 | 17.29% |
| NDX221216C17900000 | 2021-08-25 5:29PM EDT | 17,900.00 | 420.00 | 449.20 | 485.90 | 0.00 | - | 1 | 1 | 19.84% |
| NDX221216C18000000 | 2021-10-12 2:49PM EDT | 18,000.00 | 280.20 | 390.40 | 421.10 | 0.00 | - | 2 | 27 | 19.00% |
| NDX221216C18200000 | 2021-08-25 10:54AM EDT | 18,200.00 | 409.42 | 379.70 | 413.90 | 0.00 | - | - | 20 | 19.57% |
| NDX221216C18400000 | 2021-09-21 9:54AM EDT | 18,400.00 | 348.00 | 308.60 | 335.70 | 0.00 | - | 1 | 13 | 18.68% |
| NDX221216C18600000 | 2021-08-25 10:17AM EDT | 18,600.00 | 333.89 | 301.70 | 332.50 | 0.00 | - | 27 | 29 | 19.26% |
| NDX221216C18800000 | 2021-09-17 9:44AM EDT | 18,800.00 | 330.00 | 204.30 | 234.30 | 0.00 | - | 1 | 7 | 17.65% |
| NDX221216C19000000 | 2021-08-20 10:02AM EDT | 19,000.00 | 232.00 | 68.80 | 568.80 | 0.00 | - | 1 | 31 | 25.28% |
| NDX221216C19200000 | 2021-08-26 2:05PM EDT | 19,200.00 | 235.55 | 212.20 | 238.30 | 0.00 | - | 12 | 15 | 18.93% |
| NDX221216C19400000 | 2021-10-20 9:46AM EDT | 19,400.00 | 194.50 | 168.70 | 188.20 | 0.00 | - | 1 | 7 | 18.16% |
| NDX221216C19600000 | 2021-08-25 5:29PM EDT | 19,600.00 | 167.00 | 168.00 | 191.40 | 0.00 | - | 8 | 2 | 18.79% |
| NDX221216C19800000 | 2021-10-18 10:17AM EDT | 19,800.00 | 121.36 | 132.50 | 150.00 | 0.00 | - | 1 | 11 | 18.08% |
| NDX221216C20000000 | 2021-08-23 12:03PM EDT | 20,000.00 | 138.78 | 133.60 | 154.80 | 0.00 | - | 10 | 5 | 18.73% |
| NDX221216C20200000 | 2021-10-14 1:26PM EDT | 20,200.00 | 87.00 | 105.00 | 121.00 | 0.00 | - | 2 | 24 | 18.07% |
| NDX221216C20400000 | 2021-10-13 12:20PM EDT | 20,400.00 | 65.63 | 93.80 | 109.10 | 0.00 | - | 9 | 16 | 18.09% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P04000000 | 2021-10-04 1:55PM EDT | 4,000.00 | 15.27 | 6.40 | 18.50 | 0.00 | - | 1 | 46 | 52.73% |
| NDX221216P04100000 | 2021-08-25 5:30PM EDT | 4,100.00 | 15.90 | 12.80 | 30.90 | 0.00 | - | 1 | 9 | 55.75% |
| NDX221216P04200000 | 2021-08-25 5:30PM EDT | 4,200.00 | 40.20 | 14.00 | 32.10 | 0.00 | - | 1 | 7 | 55.18% |
| NDX221216P04300000 | 2021-08-25 5:30PM EDT | 4,300.00 | 51.00 | 15.20 | 33.30 | 0.00 | - | 1 | 4 | 54.61% |
| NDX221216P04400000 | 2021-08-25 5:30PM EDT | 4,400.00 | 44.70 | 15.70 | 35.30 | 0.00 | - | 1 | 2 | 54.05% |
| NDX221216P04500000 | 2021-08-24 3:49PM EDT | 4,500.00 | 28.00 | 16.90 | 36.80 | 0.00 | - | 1 | 6 | 53.51% |
| NDX221216P04600000 | 2021-08-25 5:30PM EDT | 4,600.00 | 65.10 | 18.20 | 38.30 | 0.00 | - | 1 | 21 | 52.99% |
| NDX221216P04700000 | 2021-08-25 5:30PM EDT | 4,700.00 | 69.80 | 19.50 | 39.90 | 0.00 | - | 1 | 9 | 52.48% |
| NDX221216P04800000 | 2021-08-25 5:30PM EDT | 4,800.00 | 42.40 | 20.90 | 41.50 | 0.00 | - | 1 | 7 | 51.97% |
| NDX221216P04900000 | 2021-08-25 5:30PM EDT | 4,900.00 | 45.30 | 22.40 | 43.30 | 0.00 | - | 1 | 12 | 51.50% |
| NDX221216P05000000 | 2021-08-25 5:30PM EDT | 5,000.00 | 36.50 | 24.00 | 45.10 | 0.00 | - | 4 | 17 | 51.03% |
| NDX221216P05100000 | 2021-08-25 5:30PM EDT | 5,100.00 | 51.70 | 25.70 | 46.90 | 0.00 | - | 1 | 10 | 50.57% |
| NDX221216P05200000 | 2021-08-25 5:30PM EDT | 5,200.00 | 122.00 | 27.40 | 48.80 | 0.00 | - | 1 | 12 | 50.11% |
| NDX221216P05300000 | 2021-08-25 5:30PM EDT | 5,300.00 | 175.00 | 29.10 | 50.80 | 0.00 | - | 5 | 10 | 51.64% |
| NDX221216P05400000 | 2021-08-25 5:30PM EDT | 5,400.00 | 182.00 | 31.00 | 52.90 | 0.00 | - | 3 | 11 | 51.14% |
| NDX221216P05500000 | 2021-08-25 5:30PM EDT | 5,500.00 | 42.00 | 33.00 | 55.00 | 0.00 | - | 19 | 28 | 50.64% |
| NDX221216P05600000 | 2021-08-25 5:30PM EDT | 5,600.00 | 108.00 | 35.10 | 57.30 | 0.00 | - | 1 | 15 | 50.17% |
| NDX221216P05700000 | 2021-08-25 5:30PM EDT | 5,700.00 | 116.00 | 37.20 | 59.60 | 0.00 | - | 4 | 10 | 49.70% |
| NDX221216P05800000 | 2021-08-25 5:30PM EDT | 5,800.00 | 125.00 | 39.50 | 62.10 | 0.00 | - | 2 | 7 | 49.25% |
| NDX221216P05900000 | 2021-08-25 5:30PM EDT | 5,900.00 | 133.00 | 41.80 | 64.60 | 0.00 | - | 1 | 13 | 48.79% |
| NDX221216P06000000 | 2021-09-20 3:01PM EDT | 6,000.00 | 68.25 | 25.80 | 45.30 | 0.00 | - | 1 | 16 | 45.17% |
| NDX221216P06100000 | 2021-10-04 1:55PM EDT | 6,100.00 | 55.00 | 27.40 | 47.80 | 0.00 | - | 1 | 11 | 44.84% |
| NDX221216P06200000 | 2021-08-25 5:30PM EDT | 6,200.00 | 145.00 | 49.30 | 72.60 | 0.00 | - | 2 | 17 | 47.48% |
| NDX221216P06300000 | 2021-10-05 12:39PM EDT | 6,300.00 | 56.00 | 30.60 | 53.20 | 0.00 | - | 10 | 10 | 44.20% |
| NDX221216P06400000 | 2021-10-05 12:44PM EDT | 6,400.00 | 58.00 | 32.00 | 55.70 | 0.00 | - | 1 | 6 | 43.83% |
| NDX221216P06500000 | 2021-08-25 5:30PM EDT | 6,500.00 | 67.37 | 57.80 | 81.60 | 0.00 | - | 2 | 35 | 46.24% |
| NDX221216P06600000 | 2021-10-05 12:44PM EDT | 6,600.00 | 64.00 | 35.90 | 62.00 | 0.00 | - | 1 | 7 | 43.24% |
| NDX221216P06700000 | 2021-09-20 10:20AM EDT | 6,700.00 | 92.00 | 38.00 | 65.40 | 0.00 | - | 1 | 3 | 42.96% |
| NDX221216P06800000 | 2021-10-05 12:37PM EDT | 6,800.00 | 72.00 | 40.20 | 69.00 | 0.00 | - | 1 | 13 | 42.69% |
| NDX221216P06900000 | 2021-10-05 12:37PM EDT | 6,900.00 | 76.00 | 42.50 | 72.70 | 0.00 | - | 1 | 19 | 42.41% |
| NDX221216P07000000 | 2021-10-22 10:52AM EDT | 7,000.00 | 61.36 | 45.60 | 76.50 | -0.99 | -1.59% | 1 | 41 | 42.13% |
| NDX221216P07100000 | 2021-10-07 9:46AM EDT | 7,100.00 | 75.06 | 48.90 | 79.90 | 0.00 | - | 2 | 48 | 41.80% |
| NDX221216P07200000 | 2021-10-07 9:47AM EDT | 7,200.00 | 79.14 | 52.30 | 83.40 | 0.00 | - | 4 | 4 | 41.47% |
| NDX221216P07300000 | 2021-10-07 9:49AM EDT | 7,300.00 | 85.71 | 55.90 | 87.00 | 0.00 | - | 7 | 20 | 41.14% |
| NDX221216P07400000 | 2021-10-07 9:58AM EDT | 7,400.00 | 89.87 | 59.70 | 90.80 | 0.00 | - | 4 | 11 | 40.82% |
| NDX221216P07500000 | 2021-10-07 9:55AM EDT | 7,500.00 | 94.01 | 63.60 | 94.80 | 0.00 | - | 6 | 8 | 40.52% |
| NDX221216P07600000 | 2021-08-25 5:30PM EDT | 7,600.00 | 162.50 | 98.10 | 123.90 | 0.00 | - | 1 | 12 | 42.17% |
| NDX221216P07700000 | 2021-10-14 11:17AM EDT | 7,700.00 | 89.56 | 71.90 | 103.20 | 0.00 | - | 2 | 20 | 39.90% |
| NDX221216P07800000 | 2021-08-25 5:30PM EDT | 7,800.00 | 194.00 | 107.20 | 133.40 | 0.00 | - | 1 | 7 | 41.50% |
| NDX221216P07900000 | 2021-08-25 5:30PM EDT | 7,900.00 | 203.00 | 112.00 | 138.40 | 0.00 | - | 2 | 3 | 41.17% |
| NDX221216P08000000 | 2021-09-09 10:57AM EDT | 8,000.00 | 120.00 | 119.50 | 138.00 | 0.00 | - | 1 | 10 | 40.47% |
| NDX221216P08050000 | 2021-08-25 5:30PM EDT | 8,050.00 | 218.00 | 119.60 | 146.30 | 0.00 | - | 1 | 4 | 40.69% |
| NDX221216P08100000 | 2021-08-25 5:30PM EDT | 8,100.00 | 219.00 | 122.20 | 149.00 | 0.00 | - | 1 | 5 | 40.53% |
| NDX221216P08150000 | 2021-08-25 5:30PM EDT | 8,150.00 | 229.00 | 130.20 | 146.00 | 0.00 | - | 1 | 2 | 40.00% |
| NDX221216P08200000 | 2021-08-25 5:30PM EDT | 8,200.00 | 494.00 | 132.90 | 148.80 | 0.00 | - | 1 | 5 | 39.85% |
| NDX221216P08250000 | 2021-08-25 5:30PM EDT | 8,250.00 | 463.00 | 135.60 | 151.60 | 0.00 | - | 1 | 1 | 39.70% |
| NDX221216P08300000 | 2021-10-21 1:46PM EDT | 8,300.00 | 116.85 | 110.20 | 123.10 | 0.00 | - | 3 | 1 | 37.54% |
| NDX221216P08350000 | 2021-08-25 5:30PM EDT | 8,350.00 | 223.68 | 141.20 | 157.40 | 0.00 | - | 1 | 10 | 39.40% |
| NDX221216P08400000 | 2021-08-25 5:30PM EDT | 8,400.00 | 171.00 | 144.10 | 160.40 | 0.00 | - | 1 | 6 | 39.25% |
| NDX221216P08450000 | 2021-08-25 11:41AM EDT | 8,450.00 | 153.05 | 147.00 | 163.40 | 0.00 | - | 15 | 19 | 39.10% |
| NDX221216P08500000 | 2021-10-20 12:47PM EDT | 8,500.00 | 127.87 | 121.30 | 134.70 | 0.00 | - | 10 | 13 | 37.05% |
| NDX221216P08550000 | 2021-08-25 5:30PM EDT | 8,550.00 | 277.00 | 153.00 | 169.60 | 0.00 | - | 2 | 4 | 38.80% |
| NDX221216P08600000 | 2021-08-25 5:30PM EDT | 8,600.00 | 1,225.00 | 156.10 | 172.80 | 0.00 | - | 5 | 5 | 38.66% |
| NDX221216P08650000 | 2021-08-25 5:30PM EDT | 8,650.00 | 191.00 | 159.20 | 176.10 | 0.00 | - | - | 2 | 38.52% |
| NDX221216P08700000 | 2021-08-25 5:30PM EDT | 8,700.00 | 895.00 | 162.40 | 179.40 | 0.00 | - | - | 2 | 38.37% |
| NDX221216P08750000 | 2021-08-25 5:30PM EDT | 8,750.00 | 290.00 | 165.60 | 182.80 | 0.00 | - | 2 | 3 | 38.23% |
| NDX221216P08800000 | 2021-09-16 10:04AM EDT | 8,800.00 | 180.80 | 134.90 | 154.60 | 0.00 | - | 1 | 14 | 36.38% |
| NDX221216P08850000 | 2021-08-25 5:30PM EDT | 8,850.00 | 515.00 | 172.70 | 189.70 | 0.00 | - | 1 | 4 | 37.95% |
| NDX221216P08900000 | 2021-10-11 1:19PM EDT | 8,900.00 | 192.04 | 146.30 | 160.70 | 0.00 | - | 1 | 3 | 36.10% |
| NDX221216P08950000 | 2021-08-25 5:30PM EDT | 8,950.00 | 219.00 | 179.20 | 196.90 | 0.00 | - | 1 | 4 | 37.68% |
| NDX221216P09000000 | 2021-10-20 12:47PM EDT | 9,000.00 | 160.44 | 153.20 | 167.80 | 0.00 | - | 5 | 25 | 35.87% |
| NDX221216P09050000 | 2021-08-25 5:30PM EDT | 9,050.00 | 1,012.00 | 186.80 | 204.30 | 0.00 | - | 1 | 1 | 37.40% |
| NDX221216P09100000 | 2021-08-30 1:33PM EDT | 9,100.00 | 184.03 | 196.10 | 223.60 | 0.00 | - | 5 | 7 | 37.99% |
| NDX221216P09150000 | 2021-08-25 5:30PM EDT | 9,150.00 | 656.00 | 194.20 | 212.00 | 0.00 | - | - | 1 | 37.13% |
| NDX221216P09200000 | 2021-10-08 2:38PM EDT | 9,200.00 | 221.23 | 167.50 | 182.70 | 0.00 | - | 2 | 69 | 35.41% |
| NDX221216P09250000 | 2021-08-25 5:30PM EDT | 9,250.00 | 1,059.33 | 201.40 | 219.90 | 0.00 | - | 4 | 5 | 36.86% |
| NDX221216P09300000 | 2021-08-25 5:30PM EDT | 9,300.00 | 282.98 | 205.30 | 224.00 | 0.00 | - | 1 | 2 | 36.73% |
| NDX221216P09350000 | 2021-08-25 5:30PM EDT | 9,350.00 | 577.00 | 209.80 | 228.20 | 0.00 | - | - | 1 | 36.60% |
| NDX221216P09400000 | 2021-08-25 5:30PM EDT | 9,400.00 | 354.00 | 213.40 | 232.40 | 0.00 | - | 1 | 5 | 36.47% |
| NDX221216P09450000 | 2021-08-25 5:30PM EDT | 9,450.00 | 372.00 | 217.50 | 236.70 | 0.00 | - | - | 15 | 36.34% |
| NDX221216P09500000 | 2021-10-20 12:03PM EDT | 9,500.00 | 195.23 | 191.00 | 207.10 | 0.00 | - | 10 | 40 | 34.73% |
| NDX221216P09600000 | 2021-08-25 5:30PM EDT | 9,600.00 | 415.58 | 230.80 | 250.00 | 0.00 | - | 15 | 16 | 35.96% |
| NDX221216P09650000 | 2021-08-25 5:30PM EDT | 9,650.00 | 1,166.00 | 234.80 | 254.60 | 0.00 | - | - | 1 | 35.83% |
| NDX221216P09700000 | 2021-10-22 3:55PM EDT | 9,700.00 | 214.00 | 208.10 | 224.80 | -66.22 | -23.63% | 1 | 9 | 34.28% |
| NDX221216P09750000 | 2021-08-25 5:30PM EDT | 9,750.00 | 1,055.00 | 243.90 | 264.10 | 0.00 | - | - | 2 | 35.58% |
| NDX221216P09800000 | 2021-08-25 5:30PM EDT | 9,800.00 | 406.18 | 248.50 | 268.90 | 0.00 | - | 5 | 23 | 35.46% |
| NDX221216P09850000 | 2021-08-25 5:30PM EDT | 9,850.00 | 2,411.00 | 253.70 | 273.80 | 0.00 | - | - | 1 | 35.34% |
| NDX221216P09900000 | 2021-08-25 5:30PM EDT | 9,900.00 | 1,416.00 | 258.10 | 278.80 | 0.00 | - | 2 | 2 | 35.21% |
| NDX221216P09950000 | 2021-08-25 5:30PM EDT | 9,950.00 | 760.00 | 263.00 | 283.90 | 0.00 | - | 1 | 1 | 35.09% |
| NDX221216P10000000 | 2021-09-20 9:46AM EDT | 10,000.00 | 315.00 | 235.90 | 253.60 | 0.00 | - | 1 | 72 | 33.63% |
| NDX221216P10050000 | 2021-08-25 5:30PM EDT | 10,050.00 | 1,160.00 | 273.00 | 294.30 | 0.00 | - | 1 | 2 | 34.85% |
| NDX221216P10100000 | 2021-08-24 1:11PM EDT | 10,100.00 | 297.85 | 278.60 | 299.60 | 0.00 | - | 2 | 5 | 34.73% |
| NDX221216P10150000 | 2021-08-25 5:30PM EDT | 10,150.00 | 1,466.00 | 283.30 | 305.00 | 0.00 | - | - | 1 | 34.61% |
| NDX221216P10200000 | 2021-08-25 5:30PM EDT | 10,200.00 | 1,401.00 | 288.70 | 310.50 | 0.00 | - | 1 | 2 | 34.49% |
| NDX221216P10300000 | 2021-08-25 5:30PM EDT | 10,300.00 | 353.15 | 300.10 | 321.90 | 0.00 | - | 1 | 2 | 34.26% |
| NDX221216P10350000 | 2021-09-17 1:57PM EDT | 10,350.00 | 340.50 | 272.20 | 297.20 | 0.00 | - | 10 | 23 | 33.10% |
| NDX221216P10400000 | 2021-09-17 1:57PM EDT | 10,400.00 | 346.70 | 278.00 | 303.30 | 0.00 | - | 10 | 13 | 33.00% |
| NDX221216P10450000 | 2021-09-20 11:15AM EDT | 10,450.00 | 389.36 | 283.30 | 302.60 | 0.00 | - | 10 | 11 | 32.67% |
| NDX221216P10500000 | 2021-10-20 12:03PM EDT | 10,500.00 | 292.46 | 289.00 | 308.50 | 0.00 | - | 5 | 27 | 32.57% |
| NDX221216P10525000 | 2021-08-25 5:30PM EDT | 10,525.00 | 1,670.00 | 326.00 | 348.80 | 0.00 | - | 2 | 7 | 33.74% |
| NDX221216P10550000 | 2021-09-28 9:55AM EDT | 10,550.00 | 387.00 | 294.40 | 313.70 | 0.00 | - | 1 | 4 | 32.44% |
| NDX221216P10575000 | 2021-08-25 5:30PM EDT | 10,575.00 | 376.10 | 332.00 | 355.00 | 0.00 | - | 1 | 2 | 33.63% |
| NDX221216P10600000 | 2021-09-28 9:55AM EDT | 10,600.00 | 394.00 | 300.70 | 320.60 | 0.00 | - | 1 | 29 | 32.36% |
| NDX221216P10625000 | 2021-09-21 11:40AM EDT | 10,625.00 | 398.00 | 303.80 | 324.10 | 0.00 | - | 1 | 2 | 32.33% |
| NDX221216P10650000 | 2021-09-28 10:40AM EDT | 10,650.00 | 420.00 | 306.80 | 327.20 | 0.00 | - | 2 | 4 | 32.27% |
| NDX221216P10675000 | 2021-08-25 5:30PM EDT | 10,675.00 | 419.00 | 344.30 | 367.80 | 0.00 | - | - | 1 | 33.41% |
| NDX221216P10700000 | 2021-08-25 5:30PM EDT | 10,700.00 | 1,777.00 | 347.50 | 371.00 | 0.00 | - | 1 | 1 | 33.35% |
| NDX221216P10750000 | 2021-08-25 5:30PM EDT | 10,750.00 | 2,238.00 | 353.80 | 377.60 | 0.00 | - | - | 1 | 33.24% |
| NDX221216P10775000 | 2021-08-25 5:30PM EDT | 10,775.00 | 409.95 | 357.00 | 380.90 | 0.00 | - | - | 1 | 33.18% |
| NDX221216P10800000 | 2021-10-11 3:36PM EDT | 10,800.00 | 420.00 | 325.10 | 345.90 | 0.00 | - | 1 | 11 | 31.95% |
| NDX221216P10850000 | 2021-08-25 5:30PM EDT | 10,850.00 | 2,307.00 | 366.80 | 391.00 | 0.00 | - | - | 1 | 33.02% |
| NDX221216P10875000 | 2021-08-25 5:30PM EDT | 10,875.00 | 1,675.00 | 370.10 | 394.40 | 0.00 | - | - | 1 | 32.96% |
| NDX221216P10900000 | 2021-09-02 2:00PM EDT | 10,900.00 | 370.82 | 420.80 | 457.80 | 0.00 | - | 15 | 10 | 34.63% |
| NDX221216P10950000 | 2021-08-25 5:30PM EDT | 10,950.00 | 418.72 | 380.10 | 404.80 | 0.00 | - | - | 6 | 32.79% |
| NDX221216P10975000 | 2021-08-25 5:30PM EDT | 10,975.00 | 1,738.00 | 383.50 | 408.30 | 0.00 | - | - | 2 | 32.74% |
| NDX221216P11000000 | 2021-10-14 12:54PM EDT | 11,000.00 | 376.80 | 350.60 | 371.80 | 0.00 | - | 2 | 33 | 31.51% |
| NDX221216P11100000 | 2021-08-25 5:30PM EDT | 11,100.00 | 450.73 | 400.80 | 426.20 | 0.00 | - | 3 | 15 | 32.46% |
| NDX221216P11300000 | 2021-08-25 5:30PM EDT | 11,300.00 | 495.96 | 429.90 | 456.30 | 0.00 | - | 2 | 1 | 32.03% |
| NDX221216P11400000 | 2021-08-25 5:30PM EDT | 11,400.00 | 504.79 | 445.20 | 472.10 | 0.00 | - | 9 | 10 | 31.81% |
| NDX221216P11500000 | 2021-08-25 5:30PM EDT | 11,500.00 | 514.10 | 460.90 | 488.30 | 0.00 | - | 4 | 23 | 31.60% |
| NDX221216P11600000 | 2021-08-25 5:30PM EDT | 11,600.00 | 545.13 | 477.10 | 505.00 | 0.00 | - | 4 | 11 | 31.39% |
| NDX221216P11700000 | 2021-08-25 5:30PM EDT | 11,700.00 | 846.32 | 493.30 | 522.30 | 0.00 | - | 7 | 8 | 31.18% |
| NDX221216P11800000 | 2021-09-14 4:04PM EDT | 11,800.00 | 555.31 | 484.30 | 515.70 | 0.00 | - | 2 | 39 | 30.39% |
| NDX221216P11900000 | 2021-08-25 5:30PM EDT | 11,900.00 | 585.21 | 528.50 | 558.00 | 0.00 | - | 4 | 28 | 30.77% |
| NDX221216P12000000 | 2021-10-14 12:54PM EDT | 12,000.00 | 560.00 | 505.70 | 531.60 | 0.00 | - | 1 | 91 | 29.51% |
| NDX221216P12100000 | 2021-08-23 10:20AM EDT | 12,100.00 | 596.61 | 564.40 | 595.50 | 0.00 | - | 5 | 9 | 30.35% |
| NDX221216P12200000 | 2021-10-19 4:02PM EDT | 12,200.00 | 547.35 | 542.00 | 569.20 | 0.00 | - | 2 | 9 | 29.11% |
| NDX221216P12300000 | 2021-08-23 11:11AM EDT | 12,300.00 | 633.01 | 603.30 | 635.00 | 0.00 | - | 1 | 13 | 29.93% |
| NDX221216P12400000 | 2021-08-25 5:30PM EDT | 12,400.00 | 1,055.46 | 622.80 | 655.60 | 0.00 | - | 2 | 6 | 29.72% |
| NDX221216P12500000 | 2021-08-27 3:01PM EDT | 12,500.00 | 632.90 | 747.30 | 796.20 | 0.00 | - | 1 | 9 | 32.00% |
| NDX221216P12600000 | 2021-08-25 5:30PM EDT | 12,600.00 | 1,130.70 | 664.80 | 698.20 | 0.00 | - | 150 | 153 | 29.31% |
| NDX221216P12700000 | 2021-08-23 10:15AM EDT | 12,700.00 | 725.92 | 685.90 | 720.30 | 0.00 | - | 3 | 4 | 29.10% |
| NDX221216P12800000 | 2021-09-22 10:05AM EDT | 12,800.00 | 810.00 | 663.50 | 694.00 | 0.00 | - | 49 | 49 | 27.91% |
| NDX221216P12900000 | 2021-10-13 11:04AM EDT | 12,900.00 | 867.00 | 685.50 | 716.50 | 0.00 | - | 10 | 23 | 27.70% |
| NDX221216P13000000 | 2021-08-25 10:44AM EDT | 13,000.00 | 784.00 | 754.20 | 790.40 | 0.00 | - | 2 | 12 | 28.49% |
| NDX221216P13100000 | 2021-08-25 5:30PM EDT | 13,100.00 | 1,496.40 | 778.70 | 814.90 | 0.00 | - | 30 | 33 | 28.28% |
| NDX221216P13300000 | 2021-08-25 5:30PM EDT | 13,300.00 | 1,378.60 | 828.40 | 865.70 | 0.00 | - | 7 | 14 | 27.87% |
| NDX221216P13400000 | 2021-08-25 5:30PM EDT | 13,400.00 | 952.32 | 854.40 | 891.70 | 0.00 | - | 100 | 106 | 27.66% |
| NDX221216P13500000 | 2021-10-14 12:54PM EDT | 13,500.00 | 911.80 | 831.00 | 865.70 | 0.00 | - | 1 | 164 | 26.50% |
| NDX221216P13600000 | 2021-08-25 5:30PM EDT | 13,600.00 | 1,659.62 | 907.70 | 946.70 | 0.00 | - | 1 | 1 | 27.26% |
| NDX221216P13700000 | 2021-09-20 9:45AM EDT | 13,700.00 | 1,027.50 | 884.80 | 920.60 | 0.00 | - | 2 | 10 | 26.10% |
| NDX221216P13800000 | 2021-09-20 9:45AM EDT | 13,800.00 | 1,058.00 | 912.70 | 949.20 | 0.00 | - | 2 | 5 | 25.90% |
| NDX221216P13900000 | 2021-09-28 10:40AM EDT | 13,900.00 | 1,177.00 | 941.00 | 978.30 | 0.00 | - | 1 | 18 | 25.70% |
| NDX221216P14000000 | 2021-10-14 10:55AM EDT | 14,000.00 | 1,094.00 | 970.50 | 1,008.20 | 0.00 | - | 2 | 54 | 25.50% |
| NDX221216P14200000 | 2021-09-02 2:20PM EDT | 14,200.00 | 1,064.39 | 1,267.10 | 1,335.80 | 0.00 | - | 10 | 15 | 29.51% |
| NDX221216P14300000 | 2021-09-28 10:39AM EDT | 14,300.00 | 1,320.00 | 1,062.60 | 1,102.40 | 0.00 | - | - | 1 | 24.90% |
| NDX221216P14400000 | 2021-10-20 9:40AM EDT | 14,400.00 | 1,099.60 | 1,094.80 | 1,135.60 | 0.00 | - | 1 | 24 | 24.71% |
| NDX221216P14500000 | 2021-10-01 10:39AM EDT | 14,500.00 | 1,532.65 | 1,128.30 | 1,169.60 | 0.00 | - | 13 | 123 | 24.51% |
| NDX221216P14600000 | 2021-10-14 11:02AM EDT | 14,600.00 | 1,322.00 | 1,162.40 | 1,204.50 | 0.00 | - | 1 | 10 | 24.31% |
| NDX221216P14700000 | 2021-09-28 10:40AM EDT | 14,700.00 | 1,485.00 | 1,197.50 | 1,240.50 | 0.00 | - | 1 | 16 | 24.12% |
| NDX221216P14800000 | 2021-10-21 11:45AM EDT | 14,800.00 | 1,241.60 | 1,233.30 | 1,277.40 | 0.00 | - | 1 | 5 | 23.93% |
| NDX221216P14900000 | 2021-08-25 5:30PM EDT | 14,900.00 | 1,566.83 | 1,331.20 | 1,378.20 | 0.00 | - | 10 | 22 | 24.73% |
| NDX221216P15000000 | 2021-10-22 1:24PM EDT | 15,000.00 | 1,344.88 | 1,308.10 | 1,354.40 | -49.66 | -3.56% | 1 | 31 | 23.56% |
| NDX221216P15100000 | 2021-08-25 5:30PM EDT | 15,100.00 | 2,348.00 | 1,410.00 | 1,458.60 | 0.00 | - | - | 1 | 24.37% |
| NDX221216P15200000 | 2021-10-18 1:45PM EDT | 15,200.00 | 1,436.30 | 1,387.50 | 1,435.80 | 0.00 | - | 2 | 7 | 23.20% |
| NDX221216P15300000 | 2021-10-20 12:08PM EDT | 15,300.00 | 1,445.00 | 1,428.70 | 1,478.20 | 0.00 | - | 1 | 14 | 23.03% |
| NDX221216P15400000 | 2021-10-06 11:01AM EDT | 15,400.00 | 1,910.78 | 1,471.00 | 1,521.80 | 0.00 | - | 25 | 30 | 22.85% |
| NDX221216P15500000 | 2021-10-06 11:01AM EDT | 15,500.00 | 1,962.54 | 1,513.20 | 1,566.00 | 0.00 | - | 25 | 163 | 22.68% |
| NDX221216P15600000 | 2021-09-28 10:39AM EDT | 15,600.00 | 1,904.00 | 1,557.90 | 1,612.10 | 0.00 | - | 1 | 89 | 22.51% |
| NDX221216P15800000 | 2021-09-20 12:11AM EDT | 15,800.00 | 1,712.71 | 1,650.90 | 1,707.90 | 0.00 | - | - | 20 | 22.19% |
| NDX221216P15900000 | 2021-09-28 10:39AM EDT | 15,900.00 | 2,070.00 | 1,700.60 | 1,758.20 | 0.00 | - | - | 1 | 22.05% |
| NDX221216P16000000 | 2021-09-10 1:37PM EDT | 16,000.00 | 1,780.47 | 2,091.50 | 2,154.70 | 0.00 | - | 20 | 21 | 27.15% |
| NDX221216P16100000 | 2021-09-01 11:39AM EDT | 16,100.00 | 1,749.70 | 2,159.00 | 2,271.60 | 0.00 | - | - | 10 | 28.00% |
| NDX221216P16200000 | 2021-09-28 10:56AM EDT | 16,200.00 | 2,248.00 | 1,853.40 | 1,915.60 | 0.00 | - | - | 2 | 21.61% |
| NDX221216P16600000 | 2021-08-25 5:30PM EDT | 16,600.00 | 4,419.00 | 2,137.10 | 2,218.10 | 0.00 | - | 1 | 1 | 22.24% |
| NDX221216P16700000 | 2021-10-13 11:04AM EDT | 16,700.00 | 2,593.40 | 2,127.20 | 2,210.00 | 0.00 | - | - | 10 | 21.05% |
| NDX221216P16800000 | 2021-08-25 5:30PM EDT | 16,800.00 | 2,607.13 | 2,255.00 | 2,339.30 | 0.00 | - | - | 53 | 22.00% |
| NDX221216P16900000 | 2021-08-25 5:30PM EDT | 16,900.00 | 2,663.79 | 2,316.10 | 2,401.70 | 0.00 | - | 5 | 6 | 21.89% |
| NDX221216P17000000 | 2021-08-25 5:30PM EDT | 17,000.00 | 4,677.51 | 2,378.10 | 2,465.20 | 0.00 | - | 1 | 2 | 21.78% |
| NDX221216P18400000 | 2021-08-25 5:30PM EDT | 18,400.00 | 4,768.00 | 3,349.40 | 3,504.30 | 0.00 | - | - | 1 | 21.19% |
| NDX221216P19000000 | 2021-08-25 5:30PM EDT | 19,000.00 | 5,734.00 | 3,840.30 | 4,000.30 | 0.00 | - | 1 | 6 | 21.07% |
| NDX221216P19400000 | 2021-08-25 5:30PM EDT | 19,400.00 | 5,549.00 | 4,184.70 | 4,347.60 | 0.00 | - | 1 | 2 | 21.11% |
| NDX221216P19600000 | 2021-09-21 9:45AM EDT | 19,600.00 | 4,663.50 | 4,332.40 | 4,462.00 | 0.00 | - | 1 | 12 | 19.56% |
| NDX221216P19800000 | 2021-08-25 5:30PM EDT | 19,800.00 | 6,318.00 | 4,540.40 | 4,705.90 | 0.00 | - | 1 | 3 | 21.24% |
| NDX221216P20000000 | 2021-08-25 5:30PM EDT | 20,000.00 | 6,597.00 | 4,721.90 | 4,888.30 | 0.00 | - | 1 | 4 | 21.33% |
| NDX221216P20200000 | 2021-08-25 5:30PM EDT | 20,200.00 | 5,218.87 | 4,905.40 | 5,072.80 | 0.00 | - | 1 | 13 | 21.45% |
| NDX221216P20400000 | 2021-09-21 11:07AM EDT | 20,400.00 | 5,460.10 | 5,069.30 | 5,199.60 | 0.00 | - | 1 | 19 | 19.78% |
© 2021 Verizon Media. All rights reserved.
