New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,311.24-190.40 (-1.66%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216C040000002022-09-22 3:41PM EDT4,000.007,577.757,290.107,352.400.00-37493.63%
NDX221216C041000002022-08-30 3:01PM EDT4,100.008,202.687,179.707,262.000.00-21191.05%
NDX221216C042000002022-03-21 10:08AM EDT4,200.0010,073.709,831.509,863.300.00-16511.14%
NDX221216C043000002022-05-18 9:30AM EDT4,300.008,070.500.000.000.00-150.00%
NDX221216C044000002022-05-19 9:30AM EDT4,400.007,499.006,846.206,951.400.00-19105.23%
NDX221216C045000002022-04-28 9:30AM EDT4,500.008,767.108,147.508,234.700.00-121298.40%
NDX221216C046000002022-08-29 11:15AM EDT4,600.007,877.506,685.106,766.900.00-11586.16%
NDX221216C047000002022-05-18 9:30AM EDT4,700.007,688.800.000.000.00-1180.00%
NDX221216C048000002022-05-17 9:30AM EDT4,800.007,731.300.000.000.00-1230.00%
NDX221216C049000002022-05-17 9:30AM EDT4,900.007,634.000.000.000.00-1350.00%
NDX221216C050000002022-07-29 3:59PM EDT5,000.007,963.107,594.207,637.100.00-200220261.96%
NDX221216C051000002021-11-10 7:59AM EDT5,100.006,770.0011,109.0011,235.100.00--2987.60%
NDX221216C053000002021-11-10 7:59AM EDT5,300.003,626.0010,913.9011,038.600.00--3845.36%
NDX221216C055000002021-11-10 7:59AM EDT5,500.002,445.0010,719.1010,842.600.00--1764.88%
NDX221216C056000002021-11-10 7:59AM EDT5,600.003,241.0010,622.7010,747.300.00--1734.71%
NDX221216C057000002021-11-10 7:59AM EDT5,700.003,071.0010,524.8010,646.800.00--1707.44%
NDX221216C059000002021-11-02 12:50PM EDT5,900.0010,028.329,686.009,858.800.00-20547.21%
NDX221216C060000002022-07-29 3:59PM EDT6,000.006,982.806,606.306,651.900.00-200200217.63%
NDX221216C061000002022-06-01 12:47PM EDT6,100.006,425.605,489.205,607.000.00-714120.68%
NDX221216C062000002021-11-24 10:30AM EDT6,200.009,986.3010,069.2010,108.200.00-34606.67%
NDX221216C063000002022-05-20 9:30AM EDT6,300.005,815.005,014.805,117.500.00-13272.78%
NDX221216C064000002022-05-20 9:30AM EDT6,400.005,720.204,920.205,022.700.00-1672.41%
NDX221216C065000002022-05-06 9:30AM EDT6,500.006,355.606,086.506,154.800.00-13197.53%
NDX221216C066000002021-11-10 7:59AM EDT6,600.002,703.009,655.609,773.900.00--1553.21%
NDX221216C067000002021-11-10 7:59AM EDT6,700.005,339.009,559.009,674.800.00--2540.99%
NDX221216C068000002021-11-10 7:59AM EDT6,800.005,325.009,463.509,580.500.00--1529.79%
NDX221216C069000002021-11-10 7:59AM EDT6,900.006,821.609,367.609,484.100.00-11518.95%
NDX221216C070000002021-10-19 4:02PM EDT7,000.008,376.009,489.609,640.000.00-211539.46%
NDX221216C071000002022-09-07 10:59AM EDT7,100.005,031.404,237.504,289.100.00-109859.21%
NDX221216C072000002021-11-10 7:59AM EDT7,200.007,465.009,080.309,193.000.00-126489.06%
NDX221216C073000002021-11-10 7:59AM EDT7,300.007,515.008,985.409,099.300.00-113480.13%
NDX221216C074000002022-09-19 9:42AM EDT7,400.004,481.503,946.704,006.900.00-15857.49%
NDX221216C075000002022-09-13 9:30AM EDT7,500.004,924.203,839.603,918.400.00-11956.39%
NDX221216C076000002022-09-19 2:40PM EDT7,600.004,326.183,754.103,814.100.00-57755.79%
NDX221216C077000002022-09-09 9:59AM EDT7,700.004,849.273,658.103,717.800.00-376054.93%
NDX221216C078000002022-08-10 9:30AM EDT7,800.005,607.430.000.000.00-2110.00%
NDX221216C079000002022-09-13 9:30AM EDT7,900.004,535.003,456.103,534.200.00-1453.07%
NDX221216C080000002022-09-23 3:07PM EDT8,000.003,293.133,371.603,422.30-904.20-21.54%1551.84%
NDX221216C080500002021-11-10 7:59AM EDT8,050.006,869.008,274.408,383.600.00--1421.51%
NDX221216C081000002021-11-10 7:59AM EDT8,100.005,915.008,227.308,336.200.00-15418.09%
NDX221216C081500002021-11-10 7:59AM EDT8,150.005,912.008,179.808,286.500.00-34414.60%
NDX221216C082000002021-11-10 7:59AM EDT8,200.006,572.008,132.808,239.200.00-11411.28%
NDX221216C082500002021-11-10 7:59AM EDT8,250.007,322.008,085.808,191.800.00-12408.01%
NDX221216C083000002021-11-10 7:59AM EDT8,300.004,973.008,038.808,144.600.00--1404.78%
NDX221216C083500002021-11-10 7:59AM EDT8,350.007,088.007,991.908,097.300.00--3401.60%
NDX221216C084000002021-11-10 7:59AM EDT8,400.006,530.007,945.308,052.300.00--1398.57%
NDX221216C084500002021-11-10 7:59AM EDT8,450.004,998.007,898.108,002.900.00-13395.37%
NDX221216C085000002021-11-10 7:59AM EDT8,500.006,896.007,851.307,955.800.00-19392.31%
NDX221216C085500002021-11-10 7:59AM EDT8,550.005,476.507,804.807,910.900.00--1389.40%
NDX221216C086000002021-11-10 7:59AM EDT8,600.005,170.007,758.007,863.800.00-538386.42%
NDX221216C086500002021-11-10 7:59AM EDT8,650.005,230.007,711.307,816.800.00-11383.49%
NDX221216C087000002021-11-10 7:59AM EDT8,700.005,433.007,664.607,769.800.00-12380.58%
NDX221216C087500002021-11-10 7:59AM EDT8,750.006,804.007,618.007,722.800.00-12377.72%
NDX221216C088000002021-11-10 7:59AM EDT8,800.003,764.007,571.407,675.900.00-11374.89%
NDX221216C088500002021-11-10 7:59AM EDT8,850.003,028.007,524.907,629.100.00-12372.10%
NDX221216C090000002021-11-10 7:59AM EDT9,000.005,162.507,385.007,488.300.00-11363.87%
NDX221216C090500002021-11-10 7:59AM EDT9,050.006,438.007,338.807,439.900.00-12361.15%
NDX221216C091000002022-04-05 3:31PM EDT9,100.005,881.904,053.304,100.100.00--1149.70%
NDX221216C092000002022-04-05 2:32PM EDT9,200.005,854.603,965.904,012.500.00-12147.42%
NDX221216C092500002022-04-05 3:03PM EDT9,250.005,787.803,922.503,968.800.00-12146.29%
NDX221216C093500002022-04-05 3:03PM EDT9,350.005,695.203,835.903,881.900.00--1144.07%
NDX221216C094000002022-04-05 2:32PM EDT9,400.005,668.903,792.803,838.700.00-13142.97%
NDX221216C094500002021-11-10 7:59AM EDT9,450.004,508.006,969.207,067.900.00-12340.87%
NDX221216C095000002022-09-02 11:57AM EDT9,500.003,063.012,004.302,038.300.00-2442.58%
NDX221216C095500002021-11-10 7:59AM EDT9,550.001,759.606,877.306,975.300.00--2336.06%
NDX221216C096000002021-11-10 7:59AM EDT9,600.003,802.206,831.306,929.000.00-11333.69%
NDX221216C096250002022-09-20 3:08PM EDT9,625.002,389.601,881.701,932.300.00-1241.87%
NDX221216C096500002021-11-10 7:59AM EDT9,650.00386.006,785.806,885.000.00--2331.43%
NDX221216C097000002021-11-10 7:59AM EDT9,700.00700.806,740.006,839.000.00-13329.12%
NDX221216C097500002022-09-07 1:43PM EDT9,750.002,639.101,789.301,854.400.00--142.91%
NDX221216C097750002022-08-29 11:33AM EDT9,775.002,900.601,756.601,847.700.00--143.66%
NDX221216C098000002022-08-29 11:33AM EDT9,800.002,878.301,748.101,813.400.00--342.62%
NDX221216C098500002021-11-10 7:59AM EDT9,850.002,315.006,602.606,698.700.00--1322.21%
NDX221216C099500002021-11-10 7:59AM EDT9,950.004,214.006,511.106,606.600.00--1317.76%
NDX221216C100000002022-09-23 3:07PM EDT10,000.001,531.761,596.601,645.50-826.79-35.06%2741.07%
NDX221216C100500002022-01-05 3:27PM EDT10,050.006,117.754,875.804,914.200.00-12218.08%
NDX221216C101000002021-11-10 7:59AM EDT10,100.00557.806,375.106,469.900.00-13311.29%
NDX221216C101250002022-09-07 11:53AM EDT10,125.002,266.601,476.801,569.800.00--141.69%
NDX221216C101500002021-11-10 7:59AM EDT10,150.002,145.006,329.906,424.200.00--3309.16%
NDX221216C102000002022-09-07 11:02AM EDT10,200.002,142.601,419.101,512.200.00-1741.27%
NDX221216C102500002022-09-07 11:53AM EDT10,250.002,160.401,381.201,474.300.00--241.00%
NDX221216C103000002021-11-10 7:59AM EDT10,300.003,871.006,194.106,287.400.00-13302.89%
NDX221216C103250002022-06-02 3:46PM EDT10,325.002,925.001,739.201,907.000.00-2261.94%
NDX221216C103500002021-11-10 7:59AM EDT10,350.00422.006,149.406,244.200.00-11300.92%
NDX221216C104000002021-11-10 7:59AM EDT10,400.005,168.786,104.506,197.200.00-1013298.84%
NDX221216C104500002021-11-10 7:59AM EDT10,450.004,994.006,059.606,152.000.00-116296.83%
NDX221216C105000002021-11-10 7:59AM EDT10,500.002,047.646,015.106,109.000.00-23294.92%
NDX221216C105250002022-07-22 1:18PM EDT10,525.002,247.842,915.302,960.900.00-21123.40%
NDX221216C105500002021-11-10 7:59AM EDT10,550.002,090.005,970.306,063.900.00-12292.94%
NDX221216C106000002021-11-10 7:59AM EDT10,600.001,589.005,925.706,019.000.00-24290.99%
NDX221216C106500002021-11-10 7:59AM EDT10,650.00418.005,880.805,971.900.00--1288.98%
NDX221216C107000002021-12-28 4:06PM EDT10,700.006,024.403,705.703,745.600.00-1920167.30%
NDX221216C107250002021-12-28 4:05PM EDT10,725.006,001.843,678.703,718.400.00--8166.38%
NDX221216C107500002021-12-28 4:06PM EDT10,750.005,979.403,665.903,705.700.00--8166.20%
NDX221216C108000002021-12-28 4:06PM EDT10,800.005,931.493,621.703,661.600.00-25164.87%
NDX221216C108500002022-06-24 9:51AM EDT10,850.001,740.001,978.102,023.100.00-1284.08%
NDX221216C109000002021-11-10 7:59AM EDT10,900.001,658.645,658.805,748.400.00-12279.53%
NDX221216C109250002021-11-10 7:59AM EDT10,925.001,786.005,637.005,728.300.00--1278.67%
NDX221216C109500002022-09-07 12:07PM EDT10,950.001,589.80924.90948.800.00-1435.67%
NDX221216C109750002022-09-07 12:07PM EDT10,975.001,570.80909.30933.100.00--135.56%
NDX221216C110000002022-06-17 12:21PM EDT11,000.001,173.991,502.101,536.700.00-1564.24%
NDX221216C111000002022-09-06 10:14AM EDT11,100.001,345.80837.30851.700.00-1134.81%
NDX221216C111500002022-09-06 10:35AM EDT11,150.001,335.30807.50821.900.00--134.60%
NDX221216C112000002022-09-23 10:11AM EDT11,200.00776.35778.40792.50-340.08-30.46%2534.38%
NDX221216C112500002022-09-07 11:54AM EDT11,250.00758.70749.80764.50-620.10-44.97%1334.21%
NDX221216C113000002022-09-06 10:34AM EDT11,300.001,230.60722.20736.400.00-11234.01%
NDX221216C113250002022-07-07 3:23PM EDT11,325.001,507.432,215.002,275.100.00--1105.69%
NDX221216C114000002022-09-23 9:53AM EDT11,400.00683.00667.60681.70-706.50-50.85%26833.60%
NDX221216C114500002022-07-05 3:18PM EDT11,450.001,173.252,210.402,259.300.00-12107.56%
NDX221216C114750002022-06-15 11:02AM EDT11,475.001,070.841,266.501,281.000.00--262.70%
NDX221216C115000002022-09-23 12:40PM EDT11,500.00602.00615.30629.20-665.85-52.52%2833.20%
NDX221216C115500002022-07-01 1:15PM EDT11,550.00951.601,837.301,883.800.00-2391.67%
NDX221216C115750002022-09-22 2:30PM EDT11,575.00667.00573.80595.000.00-9933.07%
NDX221216C116000002022-09-22 3:07PM EDT11,600.00690.10565.90579.200.00-81132.81%
NDX221216C116250002022-09-22 11:23AM EDT11,625.00635.20550.80570.500.00-4832.87%
NDX221216C116500002022-08-30 2:23PM EDT11,650.001,244.50541.40555.000.00--132.61%
NDX221216C117000002022-09-16 2:16PM EDT11,700.00800.40517.50531.500.00-1632.42%
NDX221216C117500002022-08-31 10:16AM EDT11,750.001,231.60496.20505.000.00--232.06%
NDX221216C117750002022-08-30 9:40AM EDT11,775.001,322.20485.00493.300.00-3431.95%
NDX221216C118000002022-09-23 3:04PM EDT11,800.00450.90473.90482.50-301.99-40.11%31131.87%
NDX221216C119000002022-09-23 12:23PM EDT11,900.00425.80430.80439.30-299.20-41.27%12531.48%
NDX221216C119250002022-09-23 3:48PM EDT11,925.00421.40420.50428.70-1,161.80-73.38%91631.38%
NDX221216C119500002022-09-23 3:48PM EDT11,950.00411.20410.40418.50-298.80-42.08%42231.28%
NDX221216C119750002022-09-23 3:48PM EDT11,975.00401.10400.30408.40-652.10-61.92%21031.19%
NDX221216C120000002022-09-23 11:22AM EDT12,000.00386.70390.50398.60-90.40-18.95%82,23331.10%
NDX221216C120250002022-09-19 3:39PM EDT12,025.00697.10380.80388.800.00-6931.01%
NDX221216C120500002022-09-23 11:56AM EDT12,050.00375.00371.20379.10-220.98-37.08%31330.91%
NDX221216C120750002022-09-14 10:34AM EDT12,075.00772.00361.60369.600.00-1330.82%
NDX221216C121000002022-09-23 11:15AM EDT12,100.00364.90352.80360.30-88.96-19.60%11230.73%
NDX221216C121250002022-09-22 3:31PM EDT12,125.00440.30343.70351.100.00-151430.64%
NDX221216C121500002022-09-23 12:34PM EDT12,150.00329.52334.70342.10-217.41-39.75%214730.55%
NDX221216C121750002022-09-23 12:34PM EDT12,175.00322.07325.80333.20-327.93-50.45%34730.45%
NDX221216C122000002022-09-23 12:34PM EDT12,200.00312.67317.20324.60-271.33-46.46%21830.37%
NDX221216C122250002022-07-21 1:54PM EDT12,225.001,138.351,517.401,577.100.00-21088.71%
NDX221216C122500002022-09-23 12:33PM EDT12,250.00296.57300.50307.60-101.80-25.55%11030.19%
NDX221216C122750002022-09-13 2:21PM EDT12,275.00727.50292.20299.300.00-8830.10%
NDX221216C123000002022-09-19 11:19AM EDT12,300.00530.50284.00291.200.00-11330.01%
NDX221216C123250002022-09-23 10:51AM EDT12,325.00287.40276.20283.20-220.00-43.36%1229.93%
NDX221216C123500002022-09-23 4:01PM EDT12,350.00274.67268.50275.40-218.43-44.30%1329.84%
NDX221216C124000002022-09-23 12:04PM EDT12,400.00257.57253.50260.30-224.33-46.55%18429.67%
NDX221216C124250002022-09-20 3:52PM EDT12,425.00463.10246.10252.900.00-1329.59%
NDX221216C124500002022-09-20 3:52PM EDT12,450.00452.40239.00245.700.00-2729.50%
NDX221216C124750002022-09-20 3:52PM EDT12,475.00441.80231.90238.600.00-2229.42%
NDX221216C125000002022-09-23 2:53PM EDT12,500.00213.20225.00231.70-236.90-52.63%764129.34%
NDX221216C125250002022-09-21 3:53PM EDT12,525.00353.00218.30225.100.00-21229.27%
NDX221216C125500002022-09-16 12:54PM EDT12,550.00383.90211.70218.400.00-12029.18%
NDX221216C125750002022-09-16 12:54PM EDT12,575.00374.30205.30211.900.00-1529.10%
NDX221216C126000002022-09-23 12:04PM EDT12,600.00204.20199.70205.60-160.70-44.04%15129.02%
NDX221216C126250002022-09-21 4:11PM EDT12,625.00300.20193.50199.400.00-11028.94%
NDX221216C126500002022-09-16 12:54PM EDT12,650.00346.70187.80193.300.00-12914028.86%
NDX221216C126750002022-09-16 12:54PM EDT12,675.00337.60181.80187.400.00-101428.79%
NDX221216C127000002022-09-16 12:54PM EDT12,700.00328.80176.10182.400.00-186028.76%
NDX221216C127250002022-09-16 12:54PM EDT12,725.00320.20170.50176.100.00-11028.64%
NDX221216C127500002022-09-22 10:16AM EDT12,750.00231.18165.40170.600.00-44428.57%
NDX221216C127750002022-09-16 12:54PM EDT12,775.00303.30159.70165.800.00-11228.53%
NDX221216C128000002022-09-23 11:39AM EDT12,800.00162.37155.50160.60-49.86-23.49%211728.47%
NDX221216C128250002022-09-21 4:11PM EDT12,825.00236.70149.40155.400.00-1828.39%
NDX221216C128500002022-09-21 4:11PM EDT12,850.00232.50144.50150.500.00-1628.32%
NDX221216C128750002022-09-23 9:49AM EDT12,875.00148.30139.70145.60-45.28-23.39%116428.25%
NDX221216C129000002022-09-23 12:45PM EDT12,900.00137.20136.20140.80-145.78-51.52%136628.18%
NDX221216C129250002022-09-16 12:54PM EDT12,925.00256.50130.50136.200.00-4428.11%
NDX221216C129500002022-09-16 12:54PM EDT12,950.00249.30126.10131.900.00-2628.06%
NDX221216C129750002022-09-16 12:54PM EDT12,975.00242.10121.90127.500.00-3927.99%
NDX221216C130000002022-09-23 2:53PM EDT13,000.00113.75118.90123.20-50.55-30.77%483727.92%
NDX221216C130250002022-09-16 12:54PM EDT13,025.00228.40113.70119.100.00-11327.86%
NDX221216C130500002022-09-21 4:11PM EDT13,050.00182.30110.80115.100.00-212027.80%
NDX221216C130750002022-09-16 12:54PM EDT13,075.00215.20105.90111.200.00-2827.73%
NDX221216C131000002022-09-23 12:45PM EDT13,100.00105.45103.40107.40-120.13-53.25%115727.67%
NDX221216C131250002022-09-16 12:54PM EDT13,125.00202.6099.90103.800.00-33027.62%
NDX221216C131500002022-09-21 3:45PM EDT13,150.00168.9096.50100.200.00-2727.56%
NDX221216C131750002022-09-22 10:45AM EDT13,175.00127.6092.2096.700.00-61427.50%
NDX221216C132000002022-09-23 10:57AM EDT13,200.0098.0089.5093.50-20.70-17.44%720027.46%
NDX221216C132250002022-09-16 12:54PM EDT13,225.00179.2085.8090.200.00-1727.40%
NDX221216C132500002022-09-23 12:31PM EDT13,250.0083.8083.6087.50-28.80-25.58%21627.38%
NDX221216C132750002022-08-26 11:59AM EDT13,275.00585.2079.7084.100.00-1127.30%
NDX221216C133000002022-09-21 11:14AM EDT13,300.00181.7177.8081.200.00-12127.26%
NDX221216C133250002022-09-16 3:04PM EDT13,325.00173.9074.0078.700.00-5727.24%
NDX221216C133500002022-09-22 2:54PM EDT13,350.0097.9072.4076.000.00-2827.20%
NDX221216C133750002022-09-22 2:54PM EDT13,375.0094.6068.7073.300.00-1227.15%
NDX221216C134000002022-09-22 9:36AM EDT13,400.00107.6567.3070.700.00-119327.11%
NDX221216C134250002022-09-15 10:26AM EDT13,425.00204.9063.8068.300.00-11027.07%
NDX221216C134500002022-09-09 3:52PM EDT13,450.00355.1061.7065.900.00-4527.03%
NDX221216C134750002022-09-02 11:42AM EDT13,475.00303.1059.5063.600.00-112327.00%
NDX221216C135000002022-09-23 9:57AM EDT13,500.0062.3058.2061.30-21.55-25.70%516926.95%
NDX221216C135250002022-09-22 10:30AM EDT13,525.0080.9555.2059.200.00-102526.93%
NDX221216C135500002022-09-23 12:34PM EDT13,550.0056.6053.7057.10-137.23-70.80%327126.89%
NDX221216C135750002022-08-02 10:02AM EDT13,575.00563.90228.60234.300.00-11241.40%
NDX221216C136000002022-09-23 12:28PM EDT13,600.0051.1049.3053.20-132.90-72.23%11126.84%
NDX221216C136250002022-06-21 9:49AM EDT13,625.00239.95439.60456.600.00-2554.59%
NDX221216C136500002022-09-12 3:38PM EDT13,650.00331.5045.8049.500.00-191126.78%
NDX221216C136750002022-04-20 12:06PM EDT13,675.001,474.28337.20350.400.00--249.58%
NDX221216C137000002022-09-21 10:30AM EDT13,700.00111.0042.6046.100.00-11126.73%
NDX221216C137250002022-09-12 3:30PM EDT13,725.00306.0041.0044.500.00-99026.71%
NDX221216C137500002022-09-15 1:06PM EDT13,750.00135.9539.8042.900.00-1013626.68%
NDX221216C137750002022-09-19 4:00PM EDT13,775.00108.3038.1041.400.00-12026.66%
NDX221216C138000002022-09-23 12:04PM EDT13,800.0040.1037.1040.00-13.10-24.62%15226.65%
NDX221216C138250002022-09-19 4:00PM EDT13,825.00101.3035.4038.600.00-11726.63%
NDX221216C138500002022-09-14 10:11AM EDT13,850.00130.7534.1037.300.00-12726.62%
NDX221216C138750002022-07-08 11:07AM EDT13,875.00265.83555.80577.900.00-2563.75%
NDX221216C139000002022-09-09 2:06PM EDT13,900.00207.5031.6034.800.00-22526.60%
NDX221216C139250002022-09-21 10:30AM EDT13,925.0081.1530.5033.600.00-1626.58%
NDX221216C139500002022-09-14 2:37PM EDT13,950.00110.4529.4032.500.00-12426.58%
NDX221216C140000002022-09-23 12:04PM EDT14,000.0030.2527.5030.30-8.75-22.44%142026.56%
NDX221216C140250002022-09-19 12:06PM EDT14,025.0063.4026.3029.300.00-1226.56%
NDX221216C140500002022-07-21 1:40PM EDT14,050.00313.75453.00468.300.00-22059.81%
NDX221216C140750002022-09-20 1:30PM EDT14,075.0060.9024.5027.400.00-457326.56%
NDX221216C141000002022-09-20 9:46AM EDT14,100.0061.5023.6026.500.00-254226.56%
NDX221216C141250002022-05-27 9:55AM EDT14,125.00420.25237.30251.600.00-2747.85%
NDX221216C141500002022-08-16 2:13PM EDT14,150.00641.1961.7072.100.00-4833.32%
NDX221216C141750002022-05-16 12:01AM EDT14,175.00364.00205.50218.100.00--345.99%
NDX221216C142000002022-09-23 1:07PM EDT14,200.0022.6520.4023.20-33.85-59.91%76026.57%
NDX221216C142250002022-09-01 12:02PM EDT14,225.0089.9519.7022.400.00-51026.57%
NDX221216C142500002022-09-23 1:07PM EDT14,250.0021.1019.0021.70-61.10-74.33%26026.58%
NDX221216C142750002022-08-29 10:54AM EDT14,275.00158.8018.3021.000.00-2426.59%
NDX221216C143000002022-09-23 12:45PM EDT14,300.0019.7517.7020.30-8.70-30.58%12426.59%
NDX221216C143250002022-08-24 9:45AM EDT14,325.00237.500.000.000.00-146.25%
NDX221216C143500002022-09-22 9:30AM EDT14,350.0026.2916.4019.000.00-1226.60%
NDX221216C143750002022-06-08 9:41AM EDT14,375.00375.700.000.000.00--56.25%
NDX221216C144000002022-09-15 9:43AM EDT14,400.0060.0015.3017.800.00-25626.62%
NDX221216C144250002022-09-06 10:18AM EDT14,425.0055.6514.7017.200.00-11526.62%
NDX221216C144500002022-09-13 2:52PM EDT14,450.0061.6914.2016.700.00-1326.65%
NDX221216C144750002022-08-24 9:45AM EDT14,475.00201.7014.6017.400.00-3626.98%
NDX221216C145000002022-09-23 12:45PM EDT14,500.0015.0013.2015.60-19.65-56.71%245726.65%
NDX221216C145250002022-09-06 10:18AM EDT14,525.0048.4012.7015.100.00-1526.66%
NDX221216C145500002022-09-13 3:34PM EDT14,550.0046.1012.2014.600.00-3226.67%
NDX221216C145750002022-09-15 11:25AM EDT14,575.0039.1511.8014.200.00-1326.70%
NDX221216C146000002022-09-13 2:51PM EDT14,600.0049.9711.4013.700.00-13226.70%
NDX221216C146250002022-09-15 11:25AM EDT14,625.0036.3510.9013.300.00-1426.72%
NDX221216C146500002022-09-20 9:51AM EDT14,650.0028.8010.5012.800.00-1326.71%
NDX221216C146750002022-06-01 1:14PM EDT14,675.00273.6571.0084.600.00--438.67%
NDX221216C147000002022-09-22 1:00PM EDT14,700.0014.509.8012.000.00-21226.73%
NDX221216C147250002022-08-19 12:46PM EDT14,725.00249.0024.3027.700.00-1230.88%
NDX221216C147500002022-08-19 1:36PM EDT14,750.00227.5123.4026.800.00-2230.85%
NDX221216C148000002022-09-20 9:51AM EDT14,800.0023.358.4010.600.00-12726.81%
NDX221216C148250002022-08-18 10:10AM EDT14,825.00277.1020.8024.100.00-15930.74%
NDX221216C148750002022-09-21 3:24PM EDT14,875.0018.307.509.600.00-12626.84%
NDX221216C149000002022-08-09 3:16PM EDT14,900.00187.2036.7040.100.00-809134.28%
NDX221216C149250002022-09-12 11:54AM EDT14,925.0066.106.909.000.00-1826.87%
NDX221216C149500002022-08-19 1:52PM EDT14,950.00189.2917.2020.200.00-81430.57%
NDX221216C149750002022-05-04 2:30PM EDT14,975.00384.00202.70212.200.00-1752.04%
NDX221216C150000002022-09-23 3:39PM EDT15,000.007.906.208.20-1.40-15.05%49826.92%
NDX221216C150250002022-08-16 11:58AM EDT15,025.00277.9415.4023.700.00-41331.86%
NDX221216C150500002022-06-10 1:51PM EDT15,050.00107.0074.2090.000.00-1341.98%
NDX221216C150750002022-04-20 12:10PM EDT15,075.00705.9599.70109.900.00-10644.28%
NDX221216C151000002022-08-31 10:55AM EDT15,100.0039.705.307.200.00-168626.98%
NDX221216C151250002022-04-20 12:09PM EDT15,125.00686.2995.40105.300.00-8944.17%
NDX221216C151500002022-06-10 1:51PM EDT15,150.0096.3066.0082.600.00-1241.83%
NDX221216C151750002022-09-23 2:11PM EDT15,175.005.454.706.60-223.70-97.62%5727.06%
NDX221216C152000002022-09-23 2:24PM EDT15,200.005.684.506.40-1.42-20.00%61027.08%
NDX221216C152250002022-05-11 11:47AM EDT15,225.00178.7570.3087.800.00-23542.96%
NDX221216C152500002022-06-22 11:40AM EDT15,250.0062.5077.2084.900.00-4942.79%
NDX221216C152750002022-08-22 9:42AM EDT15,275.00103.209.7013.400.00-2430.44%
NDX221216C153000002022-09-20 1:18PM EDT15,300.0011.353.905.700.00-82027.18%
NDX221216C153250002022-05-16 12:01AM EDT15,325.00165.4663.0080.100.00--242.73%
NDX221216C153500002022-05-11 11:50AM EDT15,350.00161.4561.3078.400.00-6542.69%
NDX221216C153750002022-08-19 12:27PM EDT15,375.00116.048.9011.400.00-2430.26%
NDX221216C154000002022-09-09 9:32AM EDT15,400.0023.323.305.100.00-1627.30%
NDX221216C154750002022-09-15 9:57AM EDT15,475.0012.422.954.700.00-2327.39%
NDX221216C155000002022-09-21 2:08PM EDT15,500.006.592.854.600.00-15227.44%
NDX221216C155250002022-09-20 3:39PM EDT15,525.008.402.754.500.00-81027.49%
NDX221216C155500002022-06-17 3:14PM EDT15,550.0033.2030.6035.700.00-2237.53%
NDX221216C155750002022-05-19 11:27AM EDT15,575.0084.7023.1038.000.00--338.12%
NDX221216C156000002022-09-12 2:30PM EDT15,600.0025.642.454.200.00-29627.62%
NDX221216C156250002022-05-16 12:01AM EDT15,625.00118.6345.3062.400.00--642.38%
NDX221216C156500002022-08-02 12:24PM EDT15,650.0086.8012.3015.800.00-201233.28%
NDX221216C156750002022-08-04 10:11AM EDT15,675.00113.708.3018.900.00-1434.35%
NDX221216C157000002022-08-10 9:34AM EDT15,700.0099.8413.0016.900.00-22433.89%
NDX221216C157250002022-08-19 1:40PM EDT15,725.0073.305.307.500.00-2330.32%
NDX221216C157500002022-08-19 12:25PM EDT15,750.0073.835.107.300.00-201830.34%
NDX221216C158000002022-09-23 9:41AM EDT15,800.002.702.503.50-0.80-22.86%56127.97%
NDX221216C158500002022-09-06 9:38AM EDT15,850.0010.001.703.300.00-1128.01%
NDX221216C159000002022-04-18 10:05AM EDT15,900.00400.9085.7091.900.00-22447.98%
NDX221216C159250002022-05-26 10:46AM EDT15,925.0071.1038.9054.100.00--142.99%
NDX221216C159500002022-03-14 12:14AM EDT15,950.00421.000.000.000.00--012.50%
NDX221216C159750002022-09-21 3:19PM EDT15,975.004.501.453.000.00-107028.27%
NDX221216C160000002022-09-21 3:19PM EDT16,000.004.301.402.950.00-5130428.33%
NDX221216C160250002022-09-21 3:02PM EDT16,025.004.401.352.900.00-417028.39%
NDX221216C160500002022-04-22 11:29AM EDT16,050.00285.1542.2049.100.00-6442.92%
NDX221216C161000002022-09-19 2:04PM EDT16,100.003.551.202.750.00-5428.56%
NDX221216C161250002022-05-27 3:30PM EDT16,125.0094.0030.7046.300.00-1242.88%
NDX221216C161500002022-09-08 11:01AM EDT16,150.007.501.152.700.00-1628.72%
NDX221216C161750002022-04-20 12:06PM EDT16,175.00334.0538.1044.900.00--242.92%
NDX221216C162000002022-08-17 12:12PM EDT16,200.0056.142.553.800.00-11130.05%
NDX221216C162250002022-05-10 11:10AM EDT16,225.0075.0040.3057.400.00-1345.31%
NDX221216C162500002022-09-16 1:14PM EDT16,250.003.051.002.500.00-2228.91%
NDX221216C162750002022-05-17 11:19AM EDT16,275.0067.007.8022.100.00-1538.49%
NDX221216C163000002022-09-12 2:51PM EDT16,300.0010.020.902.450.00-11029.07%
NDX221216C163250002022-08-03 12:12PM EDT16,325.0048.196.309.500.00-4534.26%
NDX221216C163500002022-09-08 11:53AM EDT16,350.005.800.852.400.00-2329.22%
NDX221216C164000002022-09-12 2:51PM EDT16,400.008.760.802.300.00-11429.30%
NDX221216C164500002022-04-18 12:03AM EDT16,450.00298.6062.6068.500.00--148.33%
NDX221216C165000002022-09-19 1:33PM EDT16,500.002.570.702.200.00-514429.58%
NDX221216C165250002022-05-13 9:31AM EDT16,525.0056.3547.4063.500.00-1048.02%
NDX221216C165500002022-09-19 12:33PM EDT16,550.002.270.652.150.00-102029.72%
NDX221216C166000002022-09-19 12:33PM EDT16,600.002.220.652.100.00-103229.85%
NDX221216C166500002022-08-29 2:39PM EDT16,650.007.750.602.050.00--529.98%
NDX221216C167000002022-08-26 11:00AM EDT16,700.0010.300.552.050.00-73030.19%
NDX221216C167500002022-05-25 9:30AM EDT16,750.0024.400.000.000.00--112.50%
NDX221216C167750002022-05-16 12:01AM EDT16,775.0036.7010.8026.800.00---42.36%
NDX221216C168000002022-09-15 11:50AM EDT16,800.001.930.501.950.00-41530.44%
NDX221216C168250002022-09-02 9:30AM EDT16,825.003.700.451.950.00-1130.54%
NDX221216C169000002022-08-26 11:00AM EDT16,900.007.900.451.900.00-72230.76%
NDX221216C169250002022-06-21 11:43AM EDT16,925.0014.5411.1025.600.00-4342.81%
NDX221216C169500002022-06-21 11:41AM EDT16,950.0014.2514.2021.600.00--241.80%
NDX221216C169750002022-06-21 11:43AM EDT16,975.0014.0510.2024.800.00--242.84%
NDX221216C170000002022-09-02 11:20AM EDT17,000.003.750.351.850.00-112231.08%
NDX221216C170250002022-08-02 12:24PM EDT17,025.0019.581.453.900.00-201033.72%
NDX221216C170750002022-08-02 3:45PM EDT17,075.0016.392.004.600.00-2234.56%
NDX221216C171000002022-06-15 3:31PM EDT17,100.009.625.4011.300.00-1538.76%
NDX221216C172000002022-08-03 11:18AM EDT17,200.0017.671.704.300.00-107934.82%
NDX221216C172250002022-03-31 9:30AM EDT17,225.00402.9057.9067.600.00--151.87%
NDX221216C172750002022-06-24 9:32AM EDT17,275.008.903.7020.000.00-1442.90%
NDX221216C173000002022-09-09 2:24PM EDT17,300.002.380.251.700.00-2731.99%
NDX221216C173250002022-08-03 12:12PM EDT17,325.0016.021.353.800.00-2634.86%
NDX221216C173500002022-05-16 12:01AM EDT17,350.0034.948.5015.600.00--141.71%
NDX221216C174000002022-08-19 1:31PM EDT17,400.008.250.452.150.00-212033.13%
NDX221216C174500002022-08-19 1:24PM EDT17,450.008.080.402.100.00-7833.24%
NDX221216C174750002022-08-19 12:36PM EDT17,475.008.910.402.050.00-9733.26%
NDX221216C175000002022-08-19 1:36PM EDT17,500.007.210.402.050.00-27333.36%
NDX221216C175250002022-06-14 11:10AM EDT17,525.004.900.0012.900.00--141.41%
NDX221216C175750002022-06-24 9:30AM EDT17,575.006.901.4017.100.00-1143.32%
NDX221216C176000002022-06-15 10:13AM EDT17,600.004.902.356.500.00-1638.25%
NDX221216C176500002022-06-16 11:13AM EDT17,650.004.902.358.100.00-1239.51%
NDX221216C176750002022-06-24 9:30AM EDT17,675.006.300.9016.200.00-1243.44%
NDX221216C177000002022-01-12 3:44PM EDT17,700.00650.00206.00221.900.00-1171.73%
NDX221216C177750002022-08-19 1:38PM EDT17,775.005.380.201.850.00-2134.06%
NDX221216C178000002022-01-05 5:04PM EDT17,800.00625.00262.00277.200.00-1177.05%
NDX221216C179000002021-11-10 7:59AM EDT17,900.00420.00826.80866.100.00-11114.32%
NDX221216C180000002022-09-01 11:05AM EDT18,000.001.000.051.450.00-109934.09%
NDX221216C181000002022-06-24 9:32AM EDT18,100.004.500.0012.400.00-81043.72%
NDX221216C181250002022-08-04 9:30AM EDT18,125.006.500.004.300.00-2238.56%
NDX221216C181500002022-08-04 9:30AM EDT18,150.006.300.002.650.00--136.73%
NDX221216C182000002022-09-01 10:45AM EDT18,200.001.000.051.400.00-104134.70%
NDX221216C182500002022-08-03 9:30AM EDT18,250.003.600.000.000.00-1112.50%
NDX221216C182750002022-08-03 9:30AM EDT18,275.003.500.000.000.00-1112.50%
NDX221216C183000002022-06-02 11:37AM EDT18,300.0015.590.0011.400.00-1144.08%
NDX221216C183750002022-08-19 9:30AM EDT18,375.003.300.001.550.00-1135.65%
NDX221216C184000002022-08-19 9:30AM EDT18,400.003.200.001.550.00-11335.74%
NDX221216C184250002022-04-27 9:50AM EDT18,425.0036.2013.5019.400.00--347.97%
NDX221216C184750002022-04-27 9:49AM EDT18,475.0034.6012.9018.900.00--148.01%
NDX221216C185000002022-07-08 10:59AM EDT18,500.003.261.058.200.00-1243.09%
NDX221216C186000002022-08-12 9:30AM EDT18,600.003.700.002.200.00-33537.68%
NDX221216C188000002022-08-12 9:30AM EDT18,800.003.100.002.750.00-11139.25%
NDX221216C190000002022-08-29 3:03PM EDT19,000.000.980.001.300.00-25337.22%
NDX221216C192000002022-08-29 3:03PM EDT19,200.000.780.001.250.00-12737.75%
NDX221216C194000002022-07-18 1:33PM EDT19,400.002.451.104.200.00-11943.21%
NDX221216C196000002022-07-08 10:59AM EDT19,600.001.560.004.800.00-21844.56%
NDX221216C198000002022-08-31 10:37AM EDT19,800.000.500.000.700.00-11537.79%
NDX221216C200000002022-08-04 3:52PM EDT20,000.002.240.001.600.00-14241.23%
NDX221216C202000002022-06-21 4:00PM EDT20,200.003.500.005.100.00-53246.96%
NDX221216C204000002022-08-09 11:32AM EDT20,400.001.700.001.200.00-59341.42%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216P040000002022-09-23 10:07AM EDT4,000.001.200.102.15+0.10+9.09%17474.26%
NDX221216P041000002022-06-13 3:06PM EDT4,100.0011.033.608.300.00-11186.00%
NDX221216P042000002022-05-06 9:55AM EDT4,200.0014.908.9012.000.00-1890.09%
NDX221216P043000002022-06-30 10:01AM EDT4,300.0011.900.104.900.00-1674.79%
NDX221216P044000002022-08-09 3:17PM EDT4,400.002.540.352.650.00-5769.54%
NDX221216P045000002022-09-21 9:37AM EDT4,500.001.501.153.100.00-1870.29%
NDX221216P046000002021-11-10 8:00AM EDT4,600.0065.1013.7026.300.00-12190.10%
NDX221216P047000002021-11-10 8:00AM EDT4,700.0069.8014.7027.400.00-1988.79%
NDX221216P048000002022-01-14 3:30PM EDT4,800.0021.4014.3026.300.00-1886.35%
NDX221216P049000002021-11-10 8:00AM EDT4,900.0045.3018.1028.500.00-11286.23%
NDX221216P050000002022-09-23 10:40AM EDT5,000.003.832.704.60+0.33+9.43%120866.31%
NDX221216P051000002022-04-25 10:00AM EDT5,100.0021.1022.3026.900.00-11183.16%
NDX221216P052000002022-04-25 10:00AM EDT5,200.0022.3023.7028.400.00-11382.06%
NDX221216P053000002021-11-10 8:00AM EDT5,300.00175.0023.2033.700.00-51081.38%
NDX221216P054000002022-05-05 12:03PM EDT5,400.0028.8519.1022.800.00-31275.81%
NDX221216P055000002022-09-19 10:01AM EDT5,500.004.254.506.900.00-15462.15%
NDX221216P056000002022-09-16 1:11PM EDT5,600.005.755.007.400.00-21561.33%
NDX221216P057000002022-09-19 9:37AM EDT5,700.005.605.508.100.00-11560.58%
NDX221216P058000002022-09-19 9:39AM EDT5,800.005.906.008.700.00-11159.75%
NDX221216P059000002022-09-16 1:26PM EDT5,900.007.456.709.500.00-121959.07%
NDX221216P060000002022-09-23 10:53AM EDT6,000.008.357.5010.30+1.85+28.46%626758.38%
NDX221216P061000002022-08-26 10:53AM EDT6,100.008.208.3011.100.00-21157.65%
NDX221216P062000002022-06-13 10:05AM EDT6,200.0058.4228.6033.500.00-21767.13%
NDX221216P063000002022-07-28 10:08AM EDT6,300.0017.7510.0014.900.00-104056.84%
NDX221216P064000002021-10-28 2:15PM EDT6,400.0038.5545.4065.400.00-1771.25%
NDX221216P065000002022-09-23 9:32AM EDT6,500.0011.8512.4015.30+0.25+2.16%1011454.94%
NDX221216P066000002022-09-02 9:30AM EDT6,600.0010.5013.6016.600.00-1854.27%
NDX221216P067000002022-09-16 11:39AM EDT6,700.0015.7014.9018.000.00-1453.60%
NDX221216P068000002022-07-22 10:06AM EDT6,800.0028.0011.1015.800.00-21350.70%
NDX221216P069000002021-11-10 8:00AM EDT6,900.0076.0055.9072.500.00-11965.07%
NDX221216P070000002022-09-23 10:53AM EDT7,000.0019.4119.6022.80+4.06+26.45%3220151.64%
NDX221216P071000002022-09-08 3:22PM EDT7,100.0015.8121.5024.700.00-59651.02%
NDX221216P072000002022-08-01 9:46AM EDT7,200.0025.0018.4022.300.00-21449.39%
NDX221216P073000002022-09-23 9:32AM EDT7,300.0023.4525.9029.20+9.90+73.06%1023450.37%
NDX221216P074000002022-09-23 2:55PM EDT7,400.0036.4027.9031.60+21.75+148.46%21949.72%
NDX221216P075000002022-09-23 2:55PM EDT7,500.0039.5030.4034.40+16.38+70.85%115549.13%
NDX221216P076000002022-09-21 2:47PM EDT7,600.0019.9533.2037.100.00-22648.47%
NDX221216P077000002022-01-21 3:58PM EDT7,700.00100.0093.90106.400.00-12058.62%
NDX221216P078000002022-09-09 10:06AM EDT7,800.0022.9039.4043.700.00-13547.29%
NDX221216P079000002022-09-23 11:00AM EDT7,900.0042.9043.4046.20+9.10+26.92%513646.46%
NDX221216P080000002022-09-23 1:55PM EDT8,000.0052.7847.2051.30+16.35+44.88%931646.11%
NDX221216P080500002022-07-11 10:22AM EDT8,050.00108.1026.1036.100.00-1742.26%
NDX221216P081000002022-09-21 3:39PM EDT8,100.0038.3051.4055.600.00-2645.54%
NDX221216P081500002022-07-12 3:17PM EDT8,150.00120.6629.3038.400.00-4441.48%
NDX221216P082000002022-08-25 11:03AM EDT8,200.0033.7555.9060.600.00-1645.03%
NDX221216P082500002022-07-11 10:22AM EDT8,250.00122.5030.3040.800.00-1340.70%
NDX221216P083000002022-09-23 2:22PM EDT8,300.0070.0160.8065.60+14.81+26.83%14744.46%
NDX221216P083500002022-09-01 11:50AM EDT8,350.0062.9563.4068.300.00-1844.18%
NDX221216P084000002022-09-15 3:32PM EDT8,400.0051.9066.3071.100.00-2843.91%
NDX221216P084500002022-07-14 1:05PM EDT8,450.00152.9731.4041.000.00-161938.17%
NDX221216P085000002022-09-23 12:39PM EDT8,500.0076.4572.1077.10+12.45+19.45%111243.37%
NDX221216P085500002021-11-10 8:00AM EDT8,550.00277.00128.30139.800.00-2450.18%
NDX221216P085750002022-07-20 12:10PM EDT8,575.0092.9737.2048.900.00--138.01%
NDX221216P086000002022-09-13 2:15PM EDT8,600.0051.5078.4083.600.00-1642.84%
NDX221216P086500002022-07-13 10:22AM EDT8,650.00179.3037.7044.400.00-63536.26%
NDX221216P087000002022-09-22 3:53PM EDT8,700.0075.0085.9090.60+9.00+13.64%103542.31%
NDX221216P087250002022-09-12 9:49AM EDT8,725.0040.5087.7092.500.00-1642.19%
NDX221216P087500002022-07-29 10:39AM EDT8,750.0067.5466.6072.400.00-2539.25%
NDX221216P088000002022-09-12 10:33AM EDT8,800.0041.8093.4098.200.00-11641.79%
NDX221216P088250002022-07-07 4:07PM EDT8,825.00160.1056.2067.500.00--637.56%
NDX221216P088500002022-05-09 12:50PM EDT8,850.00256.550.000.000.00-206.25%
NDX221216P088750002022-09-09 10:01AM EDT8,875.0051.6999.60104.300.00-1141.41%
NDX221216P089000002022-09-01 12:00PM EDT8,900.0093.42101.70106.300.00-13041.27%
NDX221216P089250002022-06-30 10:38AM EDT8,925.00262.0067.9079.600.00--237.79%
NDX221216P089500002022-09-23 2:11PM EDT8,950.00117.50106.00110.70+71.40+154.88%5541.02%
NDX221216P090000002022-09-23 10:40AM EDT9,000.00107.55110.50115.30+21.85+25.50%16840.77%
NDX221216P090250002022-09-13 10:17AM EDT9,025.0067.91112.90117.700.00-1240.66%
NDX221216P090500002022-08-18 9:30AM EDT9,050.0051.9085.5091.100.00-1437.42%
NDX221216P090750002022-08-18 9:30AM EDT9,075.0052.5087.3092.900.00-1337.28%
NDX221216P091000002022-08-01 2:19PM EDT9,100.0086.1590.2093.800.00-2837.03%
NDX221216P091250002022-08-29 10:02AM EDT9,125.0091.00122.70127.500.00--140.16%
NDX221216P091500002022-05-20 12:33PM EDT9,150.00343.05316.60336.000.00-1155.86%
NDX221216P091750002022-06-30 10:38AM EDT9,175.00301.7080.5092.300.00--235.81%
NDX221216P092000002022-09-23 10:48AM EDT9,200.00124.65130.60135.40+25.65+25.91%17939.79%
NDX221216P092250002022-06-22 10:46AM EDT9,225.00279.00129.10133.600.00--239.25%
NDX221216P092500002022-09-15 9:49AM EDT9,250.0090.00136.20141.000.00-1939.56%
NDX221216P092750002022-07-06 3:39PM EDT9,275.00228.9079.8084.500.00--233.57%
NDX221216P093000002022-08-10 3:39PM EDT9,300.0070.2066.7069.900.00-5831.55%
NDX221216P093500002022-09-22 10:46AM EDT9,350.00124.81147.90152.800.00-1639.09%
NDX221216P093750002022-09-21 3:51PM EDT9,375.00113.30151.00155.900.00-111338.97%
NDX221216P094000002022-09-21 11:21AM EDT9,400.0098.10154.10159.100.00-106938.86%
NDX221216P094250002022-05-27 11:06AM EDT9,425.00249.40241.20258.600.00-1146.16%
NDX221216P094500002022-09-09 10:02AM EDT9,450.0078.60160.60165.600.00-11738.63%
NDX221216P094750002022-05-27 3:00PM EDT9,475.00245.60248.10266.000.00-2245.83%
NDX221216P095000002022-09-23 11:07AM EDT9,500.00165.00167.30172.50+42.10+34.26%211238.41%
NDX221216P095250002022-05-19 10:46AM EDT9,525.00400.30388.00408.900.00--753.81%
NDX221216P095500002022-05-27 11:06AM EDT9,550.00266.30259.00274.300.00-1645.13%
NDX221216P095750002022-06-13 11:21AM EDT9,575.00443.10265.90272.000.00-91044.54%
NDX221216P096000002022-09-21 3:59PM EDT9,600.00146.78181.50187.000.00-25126237.98%
NDX221216P096250002022-07-28 2:15PM EDT9,625.00139.30116.90131.800.00-2233.16%
NDX221216P096500002022-09-21 11:12AM EDT9,650.00121.50189.10195.000.00-1937.78%
NDX221216P096750002022-09-14 12:08PM EDT9,675.00128.20193.00199.800.00-3637.74%
NDX221216P097000002022-09-23 3:55PM EDT9,700.00200.40197.00202.30+51.10+34.23%62137.52%
NDX221216P097250002022-07-28 2:15PM EDT9,725.00148.40125.40140.600.00-2232.41%
NDX221216P097500002022-08-26 4:02PM EDT9,750.00136.20205.00211.700.00-21337.39%
NDX221216P097750002022-09-21 11:12AM EDT9,775.00135.00209.30216.300.00-1237.31%
NDX221216P098000002022-09-21 3:59PM EDT9,800.00171.73213.50219.100.00-22537.09%
NDX221216P098250002022-09-21 11:12AM EDT9,825.00140.70217.90224.600.00-1437.06%
NDX221216P098500002022-09-21 11:12AM EDT9,850.00143.80222.30228.900.00-1836.95%
NDX221216P098750002022-06-29 2:41PM EDT9,875.00385.90128.40141.600.00-1330.25%
NDX221216P099000002022-09-23 9:56AM EDT9,900.00226.50231.30237.10+38.25+20.32%56236.67%
NDX221216P099250002022-09-21 4:05PM EDT9,925.00192.25236.00243.600.00-52136.68%
NDX221216P099500002022-09-21 11:12AM EDT9,950.00156.40240.70247.800.00-1836.54%
NDX221216P099750002022-09-23 3:48PM EDT9,975.00248.80245.50252.10+89.10+55.79%6436.39%
NDX221216P100000002022-09-23 3:55PM EDT10,000.00251.00250.40256.60+53.20+26.90%2592236.26%
NDX221216P100250002022-09-23 12:23PM EDT10,025.00268.80255.80262.40-105.10-28.11%1436.20%
NDX221216P100500002022-09-23 12:23PM EDT10,050.00274.20260.80267.00+104.10+61.20%1236.07%
NDX221216P100750002022-09-23 12:23PM EDT10,075.00279.70265.90272.80+94.50+51.03%1836.00%
NDX221216P101000002022-09-06 10:50AM EDT10,100.00201.82271.20277.800.00-11035.87%
NDX221216P101250002022-07-11 2:18PM EDT10,125.00351.30113.10126.800.00-1325.42%
NDX221216P101500002022-09-23 12:23PM EDT10,150.00296.70282.20288.60+111.90+60.55%1735.66%
NDX221216P101750002022-09-23 12:23PM EDT10,175.00302.60287.70294.60-58.50-16.20%1435.58%
NDX221216P102000002022-09-23 3:47PM EDT10,200.00296.80293.30300.20+76.80+34.91%21935.47%
NDX221216P102250002022-09-23 10:49AM EDT10,225.00292.90299.00306.00-78.30-21.09%1335.37%
NDX221216P102500002022-09-23 12:23PM EDT10,250.00320.80304.90312.00+69.80+27.81%21435.27%
NDX221216P102750002022-09-21 11:12AM EDT10,275.00204.80310.90317.800.00-1535.16%
NDX221216P103000002022-09-16 3:38PM EDT10,300.00239.80316.80324.100.00-23535.07%
NDX221216P103250002022-07-28 2:15PM EDT10,325.00215.50189.90201.600.00-1727.37%
NDX221216P103500002022-09-23 3:44PM EDT10,350.00332.50329.10336.10+114.60+52.59%42434.84%
NDX221216P103750002022-07-11 2:18PM EDT10,375.00403.00133.10147.600.00-1423.12%
NDX221216P104000002022-09-22 1:31PM EDT10,400.00298.00339.20349.600.00-42534.67%
NDX221216P104250002022-09-19 1:15PM EDT10,425.00246.20342.20360.000.00-34234.78%
NDX221216P104500002022-09-23 3:44PM EDT10,450.00358.60352.20363.00+107.65+42.90%11234.47%
NDX221216P104750002022-09-15 10:15AM EDT10,475.00223.00355.70373.700.00-11434.58%
NDX221216P105000002022-09-23 3:44PM EDT10,500.00373.80367.50376.30+64.58+20.88%914334.25%
NDX221216P105250002022-09-21 11:12AM EDT10,525.00250.30369.70387.700.00-11634.38%
NDX221216P105500002022-09-23 3:50PM EDT10,550.00396.10381.40390.40+140.70+55.09%81634.04%
NDX221216P105750002022-09-16 11:30AM EDT10,575.00318.60384.00402.100.00-11334.18%
NDX221216P106000002022-09-23 12:23PM EDT10,600.00418.50394.70406.30+71.70+20.67%26533.91%
NDX221216P106250002022-09-23 11:07AM EDT10,625.00398.00398.00416.70+148.90+59.78%2833.96%
NDX221216P106500002022-09-16 1:13PM EDT10,650.00334.85409.60421.400.00-22133.71%
NDX221216P106750002022-09-23 3:44PM EDT10,675.00423.50417.20429.00+85.00+25.11%11033.60%
NDX221216P107000002022-09-23 2:36PM EDT10,700.00446.80424.90436.40+102.30+29.70%26533.48%
NDX221216P107250002022-09-23 9:46AM EDT10,725.00429.00432.80444.30+51.20+13.55%11033.38%
NDX221216P107500002022-09-23 3:44PM EDT10,750.00447.20442.10451.50+82.70+22.69%31033.23%
NDX221216P107750002022-09-23 12:23PM EDT10,775.00474.90448.90460.10+152.90+47.48%2533.16%
NDX221216P108000002022-09-23 12:39PM EDT10,800.00463.70458.10467.80+135.60+41.33%76033.03%
NDX221216P108250002022-09-23 3:44PM EDT10,825.00472.10465.50476.70+55.10+13.21%1332.95%
NDX221216P108500002022-09-23 12:34PM EDT10,850.00480.60475.40485.00+112.40+30.53%61832.84%
NDX221216P108750002022-09-23 3:44PM EDT10,875.00489.20484.00493.60+122.90+33.55%5932.73%
NDX221216P109000002022-09-23 3:44PM EDT10,900.00497.90491.30502.90+165.90+49.97%21832.66%
NDX221216P109250002022-09-23 3:44PM EDT10,925.00506.80500.10513.30+153.00+43.24%21732.63%
NDX221216P109500002022-09-23 12:23PM EDT10,950.00538.00509.10521.60+144.20+36.62%21032.49%
NDX221216P109750002022-09-23 3:44PM EDT10,975.00524.80518.20530.70+150.40+40.17%52032.39%
NDX221216P110000002022-09-23 2:53PM EDT11,000.00534.10528.80538.90+81.48+18.00%11090832.23%
NDX221216P110250002022-09-23 3:44PM EDT11,025.00543.40538.10548.30+114.90+26.81%5932.13%
NDX221216P110500002022-09-23 3:44PM EDT11,050.00552.90546.10559.40+77.60+16.33%21432.11%
NDX221216P110750002022-09-23 10:49AM EDT11,075.00552.30557.10567.40+68.30+14.11%417031.92%
NDX221216P111000002022-09-23 11:08AM EDT11,100.00560.50566.30577.10+46.60+9.07%73831.82%
NDX221216P111250002022-09-21 2:39PM EDT11,125.00399.20572.30592.000.00-1931.95%
NDX221216P111500002022-09-23 3:56PM EDT11,150.00603.90585.20598.80+179.50+42.30%2931.69%
NDX221216P111750002022-09-20 2:56PM EDT11,175.00432.10592.30611.900.00-1531.73%
NDX221216P112000002022-09-22 2:06PM EDT11,200.00531.41605.50619.300.00-34831.49%
NDX221216P112250002022-09-20 2:56PM EDT11,225.00447.70615.90629.200.00-13031.36%
NDX221216P112500002022-09-20 2:56PM EDT11,250.00455.70626.40640.400.00-22931.28%
NDX221216P112750002022-09-23 3:56PM EDT11,275.00662.80637.00650.60+199.00+42.91%22331.15%
NDX221216P113000002022-09-23 3:55PM EDT11,300.00659.50649.40659.70+86.88+15.17%53230.97%
NDX221216P113250002022-09-21 2:50PM EDT11,325.00432.60658.70672.500.00-13230.95%
NDX221216P113500002022-09-23 1:02PM EDT11,350.00692.00671.40682.00+203.20+41.57%92030.77%
NDX221216P113750002022-09-23 10:39AM EDT11,375.00686.10682.50694.30+188.80+37.97%141830.71%
NDX221216P114000002022-09-21 2:50PM EDT11,400.00694.14692.30706.30+238.04+52.19%18230.63%
NDX221216P114250002022-09-22 10:05AM EDT11,425.00627.00700.60721.600.00-12130.70%
NDX221216P114500002022-09-20 2:56PM EDT11,450.00523.60715.40729.600.00-24730.42%
NDX221216P114750002022-09-21 2:50PM EDT11,475.00481.20723.80745.200.00-1630.49%
NDX221216P115000002022-09-23 12:49PM EDT11,500.00776.07740.60752.30+100.97+14.96%516130.16%
NDX221216P115250002022-09-22 10:17AM EDT11,525.00754.70752.60764.50+100.10+15.29%21030.05%
NDX221216P115500002022-09-22 11:34AM EDT11,550.00685.80762.30778.700.00-41430.03%
NDX221216P115750002022-09-22 2:30PM EDT11,575.00709.00772.10794.200.00-91830.07%
NDX221216P116000002022-09-23 10:28AM EDT11,600.00786.15787.90803.00+108.55+16.02%12529.79%
NDX221216P116250002022-09-22 11:23AM EDT11,625.00742.20797.10819.500.00-41529.86%
NDX221216P116500002022-09-20 3:53PM EDT11,650.00594.10812.00828.500.00-31329.57%
NDX221216P116750002022-09-21 2:50PM EDT11,675.00551.80822.70845.500.00-12129.65%
NDX221216P117000002022-09-22 9:35AM EDT11,700.00719.90841.00854.300.00-63129.33%
NDX221216P117250002022-09-20 3:53PM EDT11,725.00624.10848.80872.100.00-4529.43%
NDX221216P117500002022-09-23 12:45PM EDT11,750.00914.98867.50880.40+160.08+21.21%14329.08%
NDX221216P117750002022-09-20 3:53PM EDT11,775.00644.70879.90895.500.00-51629.04%
NDX221216P118000002022-09-22 10:22AM EDT11,800.00795.02894.60907.600.00-27528.85%
NDX221216P118250002022-09-20 3:53PM EDT11,825.00665.90879.90937.200.00-4729.49%
NDX221216P118500002022-09-22 11:01AM EDT11,850.00923.16902.40954.50+78.23+9.26%110529.54%
NDX221216P118750002022-09-20 2:06PM EDT11,875.00717.00917.90968.800.00-636729.43%
NDX221216P119000002022-09-23 4:10PM EDT11,900.00955.05930.10983.40+155.75+19.49%115829.34%
NDX221216P119250002022-09-13 11:21AM EDT11,925.00582.00942.00997.900.00-1329.23%
NDX221216P119500002022-09-21 11:39AM EDT11,950.00690.00956.701,012.800.00-213729.13%
NDX221216P119750002022-09-14 2:37PM EDT11,975.00646.28971.901,028.700.00-1529.07%
NDX221216P120000002022-09-23 12:34PM EDT12,000.001,063.64987.701,044.70+293.59+38.13%52,02829.01%
NDX221216P120250002022-09-19 3:39PM EDT12,025.00702.101,002.001,059.800.00-61528.90%
NDX221216P120500002022-09-20 10:00AM EDT12,050.00774.141,017.401,075.100.00-2928.79%
NDX221216P120750002022-09-13 3:21PM EDT12,075.00681.701,034.101,090.500.00-13228.68%
NDX221216P121000002022-09-14 3:41PM EDT12,100.00718.001,049.601,106.000.00-152128.57%
NDX221216P121250002022-09-14 11:28AM EDT12,125.00697.501,065.301,099.300.00-173227.30%
NDX221216P121500002022-09-21 10:29AM EDT12,150.00772.261,081.101,137.000.00-118228.32%
NDX221216P121750002022-09-15 10:03AM EDT12,175.00712.001,098.001,153.300.00-94828.22%
NDX221216P122000002022-09-21 9:44AM EDT12,200.00825.861,114.501,169.500.00-19528.11%
NDX221216P122250002022-05-20 1:36PM EDT12,225.001,387.861,394.601,453.100.00-8541.43%
NDX221216P122500002022-09-22 10:16AM EDT12,250.001,024.171,148.301,202.800.00-44327.90%
NDX221216P122750002022-09-13 2:58PM EDT12,275.00756.061,160.701,219.600.00-9927.80%
NDX221216P123000002022-09-14 11:13AM EDT12,300.00752.901,177.701,236.600.00-21827.70%
NDX221216P123250002022-05-20 1:17PM EDT12,325.001,454.001,455.601,513.400.00-2440.97%
NDX221216P123500002022-09-13 3:35PM EDT12,350.00848.501,212.001,270.900.00-1527.48%
NDX221216P123750002022-06-22 10:36AM EDT12,375.001,283.13775.80785.600.00-880.00%
NDX221216P124000002022-09-23 12:59PM EDT12,400.001,298.601,247.001,280.30+481.22+58.87%19025.79%
NDX221216P124250002022-07-22 11:49AM EDT12,425.00844.24481.10494.100.00-130.00%
NDX221216P124500002022-09-20 3:30PM EDT12,450.00976.601,282.201,341.100.00-14027.04%
NDX221216P124750002022-06-24 9:54AM EDT12,475.001,194.00872.20887.600.00-170.00%
NDX221216P125000002022-09-23 12:59PM EDT12,500.001,369.641,320.401,366.40+349.18+34.22%11,00526.17%
NDX221216P125250002022-09-13 11:46AM EDT12,525.00841.801,337.601,384.400.00-11526.03%
NDX221216P125500002022-09-20 3:30PM EDT12,550.001,034.701,355.001,387.800.00-24724.95%
NDX221216P125750002022-06-03 3:15PM EDT12,575.001,061.851,393.201,446.100.00-4627.34%
NDX221216P126000002022-09-09 3:41PM EDT12,600.00688.151,392.201,439.700.00-817625.64%
NDX221216P126250002022-08-29 10:54AM EDT12,625.00840.571,410.701,461.300.00-22125.70%
NDX221216P126500002022-09-09 3:52PM EDT12,650.00713.501,429.801,464.800.00-41224.52%
NDX221216P126750002022-09-19 12:17PM EDT12,675.001,137.101,449.701,483.800.00-11824.36%
NDX221216P127000002022-09-16 9:57AM EDT12,700.001,219.401,468.901,517.900.00-480425.27%
NDX221216P127250002022-09-01 11:46AM EDT12,725.001,090.801,488.601,528.100.00-11824.48%
NDX221216P127500002022-09-21 3:35PM EDT12,750.001,198.091,508.501,541.800.00-63423.90%
NDX221216P127750002022-08-29 10:57AM EDT12,775.00912.901,527.701,561.300.00-1223.72%
NDX221216P128000002022-09-23 12:15PM EDT12,800.001,616.681,546.601,580.80+570.04+54.46%112923.54%
NDX221216P128250002022-08-22 3:51PM EDT12,825.00738.901,331.501,385.500.00-150.00%
NDX221216P128500002022-09-21 10:44AM EDT12,850.001,192.121,575.901,620.800.00-1823.20%
NDX221216P128750002022-08-01 1:46PM EDT12,875.00808.071,012.001,022.100.00-450.00%
NDX221216P129000002022-09-21 9:51AM EDT12,900.001,210.001,616.901,666.500.00-138623.31%
NDX221216P129250002022-08-01 11:01AM EDT12,925.00753.95990.601,001.800.00-240.00%
NDX221216P129500002022-09-20 10:04AM EDT12,950.001,290.501,658.401,701.400.00-1522.38%
NDX221216P129750002022-04-27 1:20PM EDT12,975.001,114.501,172.901,188.400.00-440.00%
NDX221216P130000002022-09-23 3:59PM EDT13,000.001,738.351,701.001,743.30+401.75+30.06%142522.01%
NDX221216P130250002022-06-14 11:32AM EDT13,025.001,980.921,519.801,577.300.00-340.00%
NDX221216P130500002022-05-03 11:15AM EDT13,050.001,126.401,217.401,235.000.00-850.00%
NDX221216P130750002022-08-11 2:27PM EDT13,075.00695.20905.20925.500.00-180.00%
NDX221216P131000002022-09-22 11:20AM EDT13,100.001,700.001,786.101,832.500.00-34021.67%
NDX221216P131250002022-05-25 9:44AM EDT13,125.001,740.001,589.301,619.000.00-340.00%
NDX221216P131500002022-08-16 2:13PM EDT13,150.00567.501,339.301,390.800.00-460.00%
NDX221216P131750002022-08-22 3:49PM EDT13,175.00900.901,583.001,640.400.00-17180.00%
NDX221216P132000002022-09-09 2:06PM EDT13,200.00991.471,873.401,912.400.00-24419.68%
NDX221216P132250002022-08-26 12:30PM EDT13,225.00964.101,884.801,939.500.00-1320.22%
NDX221216P132500002022-09-14 11:24AM EDT13,250.001,304.901,917.701,955.900.00-54118.87%
NDX221216P132750002022-08-17 10:12AM EDT13,275.00689.571,528.201,553.100.00-41410.00%
NDX221216P133000002022-09-14 10:13AM EDT13,300.001,366.701,951.302,000.300.00-110517.95%
NDX221216P133250002022-04-05 2:54PM EDT13,325.00704.701,318.201,347.500.00--10.00%
NDX221216P133500002022-08-22 3:34PM EDT13,350.00992.411,736.901,790.600.00-420.00%
NDX221216P133750002022-08-18 11:20AM EDT13,375.00715.101,579.301,633.700.00-240.00%
NDX221216P134000002022-09-14 3:54PM EDT13,400.001,413.802,039.502,089.100.00-1022212.85%
NDX221216P134250002022-09-23 10:10AM EDT13,425.002,109.222,069.602,110.90+1,374.52+187.09%520.00%
NDX221216P134500002022-09-09 3:52PM EDT13,450.001,130.522,084.202,133.400.00-430.00%
NDX221216P135000002022-09-23 3:59PM EDT13,500.002,174.562,137.002,184.90+182.56+9.16%76000.00%
NDX221216P135250002022-05-24 2:01PM EDT13,525.002,059.001,989.802,046.500.00-1520.00%
NDX221216P135500002022-04-22 1:39PM EDT13,550.001,219.461,977.902,038.000.00-28140.00%
NDX221216P135750002022-07-07 11:21AM EDT13,575.001,752.55974.60998.000.00-1120.00%
NDX221216P136000002022-09-09 3:25PM EDT13,600.001,225.022,219.802,278.000.00-10130.00%
NDX221216P136250002022-08-31 9:38AM EDT13,625.001,420.102,241.702,301.000.00-170.00%
NDX221216P136500002022-08-17 12:25PM EDT13,650.00864.751,918.801,935.500.00-130.00%
NDX221216P136750002022-09-21 10:30AM EDT13,675.001,780.322,287.902,347.100.00-140.00%
NDX221216P137000002022-09-23 11:25AM EDT13,700.002,315.582,311.802,370.50+1,011.86+77.61%6270.00%
NDX221216P137250002022-05-05 1:51PM EDT13,725.001,557.751,598.201,653.000.00-1240.00%
NDX221216P137500002022-09-13 11:56AM EDT13,750.001,616.162,358.102,416.900.00-4110.00%
NDX221216P137750002022-06-02 11:35AM EDT13,775.001,603.062,238.702,284.100.00-230.00%
NDX221216P138000002022-08-31 9:38AM EDT13,800.001,543.602,404.702,463.800.00-1380.00%
NDX221216P138250002022-08-31 9:32AM EDT13,825.001,543.202,427.902,487.300.00--10.00%
NDX221216P138500002022-08-31 9:32AM EDT13,850.001,561.402,451.502,510.700.00-230.00%
NDX221216P138750002022-04-21 12:21PM EDT13,875.001,113.152,203.702,263.600.00--50.00%
NDX221216P139000002022-09-21 10:30AM EDT13,900.001,973.472,498.702,558.000.00-1360.00%
NDX221216P139250002022-04-22 1:29PM EDT13,925.001,377.792,260.802,301.800.00-4380.00%
NDX221216P139500002022-09-20 10:01AM EDT13,950.002,094.402,546.202,605.500.00-170.00%
NDX221216P139750002022-09-20 10:01AM EDT13,975.002,116.602,569.902,629.300.00-130.00%
NDX221216P140000002022-08-03 12:07PM EDT14,000.001,218.001,641.601,682.800.00-31430.00%
NDX221216P140250002022-08-31 9:38AM EDT14,025.001,710.102,617.702,676.800.00-150.00%
NDX221216P140500002022-07-06 12:13PM EDT14,050.002,317.001,276.301,286.200.00-1190.00%
NDX221216P140750002022-08-31 9:38AM EDT14,075.001,751.302,665.102,724.700.00--10.00%
NDX221216P141000002022-09-15 1:25PM EDT14,100.002,035.892,689.002,748.600.00-170.00%
NDX221216P141250002022-05-03 11:15AM EDT14,125.001,640.301,816.001,836.200.00-430.00%
NDX221216P141500002022-04-27 12:59PM EDT14,150.001,628.901,809.201,865.400.00-270.00%
NDX221216P141750002022-04-27 12:43PM EDT14,175.001,628.681,825.701,881.700.00-270.00%
NDX221216P142000002022-09-12 4:04PM EDT14,200.001,529.102,785.102,844.600.00-5220.00%
NDX221216P142250002022-08-29 10:32AM EDT14,225.001,750.502,809.102,868.700.00-110.00%
NDX221216P142500002022-05-03 12:09PM EDT14,250.001,748.641,738.301,798.400.00-220.00%
NDX221216P142750002022-05-02 2:40PM EDT14,275.001,975.471,972.502,022.900.00-470.00%
NDX221216P143000002022-04-21 11:27AM EDT14,300.001,216.932,553.402,613.500.00-16310.00%
NDX221216P143250002022-08-17 11:30AM EDT14,325.001,216.452,492.802,552.900.00-1200.00%
NDX221216P143500002022-04-29 2:07PM EDT14,350.001,824.441,930.201,987.700.00-210.00%
NDX221216P143750002022-05-18 12:18PM EDT14,375.002,435.652,987.203,013.700.00-340.00%
NDX221216P144000002022-09-23 3:09PM EDT14,400.003,095.202,984.803,037.70+1,735.30+127.60%1570.00%
NDX221216P144250002022-08-08 10:00AM EDT14,425.001,356.502,286.502,314.100.00-230.00%
NDX221216P144500002022-04-27 1:10PM EDT14,450.001,814.242,002.702,062.300.00-230.00%
NDX221216P144750002022-09-22 12:37PM EDT14,475.002,900.983,051.403,110.800.00-230.00%
NDX221216P145000002022-09-23 3:09PM EDT14,500.003,192.463,081.603,134.80+267.31+9.14%1710.00%
NDX221216P145250002022-04-05 2:57PM EDT14,525.001,085.761,982.002,019.200.00--20.00%
NDX221216P145500002022-04-05 2:44PM EDT14,550.001,088.521,998.102,035.400.00--20.00%
NDX221216P145750002022-08-29 2:09PM EDT14,575.002,036.803,148.703,207.800.00-130.00%
NDX221216P146000002022-04-05 2:51PM EDT14,600.001,107.652,030.602,068.300.00-4180.00%
NDX221216P146250002022-04-27 3:12PM EDT14,625.002,009.342,136.402,195.800.00-230.00%
NDX221216P146500002022-09-20 9:49AM EDT14,650.002,736.253,221.803,281.300.00-120.00%
NDX221216P146750002022-09-23 1:36PM EDT14,675.003,336.083,246.303,305.70+1,476.97+79.45%1250.00%
NDX221216P147000002022-04-22 1:39PM EDT14,700.001,791.132,889.502,949.300.00-14240.00%
NDX221216P147250002022-04-28 11:27AM EDT14,725.001,959.232,215.302,270.700.00-260.00%
NDX221216P147500002022-09-23 1:36PM EDT14,750.003,409.093,319.603,379.20+1,222.29+55.89%120.00%
NDX221216P147750002022-04-22 1:39PM EDT14,775.001,830.962,955.403,014.700.00-840.00%
NDX221216P148000002022-04-22 1:39PM EDT14,800.001,849.502,976.903,036.600.00-2140.00%
NDX221216P148250002022-04-28 10:58AM EDT14,825.002,073.722,289.402,332.500.00-260.00%
NDX221216P148500002022-09-23 1:54PM EDT14,850.003,504.183,417.603,477.20+1,280.38+57.58%120.00%
NDX221216P148750002022-07-14 2:43PM EDT14,875.003,019.601,481.701,541.600.00-240.00%
NDX221216P149000002022-09-23 1:54PM EDT14,900.003,553.143,472.103,526.30+1,799.38+102.60%1290.00%
NDX221216P149250002022-04-21 1:03PM EDT14,925.001,636.903,086.403,128.400.00--60.00%
NDX221216P149500002022-04-21 1:04PM EDT14,950.001,659.633,108.603,150.800.00--40.00%
NDX221216P149750002022-04-21 2:58PM EDT14,975.001,756.813,130.903,173.000.00--30.00%
NDX221216P150000002022-09-23 2:37PM EDT15,000.003,722.203,570.203,622.70+359.40+10.69%23550.00%
NDX221216P150250002022-04-21 12:04PM EDT15,025.001,663.653,157.903,217.300.00--120.00%
NDX221216P150500002022-06-16 11:25AM EDT15,050.003,765.402,981.503,002.500.00-110.00%
NDX221216P150750002022-04-21 12:21PM EDT15,075.001,683.293,202.203,261.900.00--10.00%
NDX221216P151000002022-04-21 12:05PM EDT15,100.001,692.883,242.603,284.800.00-8290.00%
NDX221216P151250002022-09-15 11:52AM EDT15,125.003,086.003,688.103,747.500.00-130.00%
NDX221216P151500002022-09-15 11:52AM EDT15,150.003,110.173,712.703,772.100.00--10.00%
NDX221216P151750002022-04-21 3:09PM EDT15,175.001,902.653,293.303,352.400.00--10.00%
NDX221216P152000002022-08-22 9:30AM EDT15,200.002,132.100.000.000.00-180.00%
NDX221216P152250002022-08-18 11:05AM EDT15,225.001,816.933,242.903,298.500.00-210.00%
NDX221216P152500002022-04-22 2:40PM EDT15,250.002,148.313,361.503,420.400.00-210.00%
NDX221216P153000002022-09-08 3:08PM EDT15,300.002,965.053,865.503,919.900.00-1420.00%
NDX221216P153250002022-04-21 2:10PM EDT15,325.001,930.953,430.103,489.400.00--30.00%
NDX221216P153500002022-09-08 3:08PM EDT15,350.003,012.873,910.103,969.500.00-20210.00%
NDX221216P154000002022-04-21 11:54AM EDT15,400.001,838.093,499.903,558.400.00-2120.00%
NDX221216P154500002022-09-15 3:20PM EDT15,450.003,463.904,008.804,067.900.00--10.00%
NDX221216P154750002022-04-21 11:27AM EDT15,475.001,819.003,568.003,628.000.00--10.00%
NDX221216P155000002022-04-21 3:28PM EDT15,500.002,087.143,591.203,651.000.00-10640.00%
NDX221216P155250002022-04-21 11:27AM EDT15,525.001,845.383,614.403,674.400.00-220.00%
NDX221216P155500002022-04-21 12:38PM EDT15,550.001,976.863,638.903,697.600.00--10.00%
NDX221216P155750002022-04-07 11:16AM EDT15,575.001,793.652,895.503,068.900.00--20.00%
NDX221216P156000002022-09-15 3:20PM EDT15,600.003,610.614,161.304,216.300.00-1950.00%
NDX221216P156500002022-04-07 2:34PM EDT15,650.001,803.312,958.803,132.200.00--10.00%
NDX221216P156750002022-04-05 3:00PM EDT15,675.001,590.622,822.202,867.000.00--10.00%
NDX221216P157000002022-02-23 11:25AM EDT15,700.002,321.701,731.501,757.200.00-10100.00%
NDX221216P157250002022-04-05 2:57PM EDT15,725.001,610.832,863.002,908.100.00--10.00%
NDX221216P157500002022-04-05 2:44PM EDT15,750.001,615.472,883.602,928.800.00--10.00%
NDX221216P157750002022-04-05 2:56PM EDT15,775.001,627.312,904.202,949.500.00--10.00%
NDX221216P158000002022-09-15 1:24PM EDT15,800.003,638.254,350.704,430.600.00-3220.00%
NDX221216P158250002022-04-05 2:51PM EDT15,825.001,650.862,945.602,991.200.00--10.00%
NDX221216P158500002022-04-05 2:55PM EDT15,850.001,669.402,966.403,012.200.00--10.00%
NDX221216P158750002022-06-17 3:50PM EDT15,875.004,464.483,835.203,890.100.00-120.00%
NDX221216P159000002022-09-23 10:10AM EDT15,900.004,501.184,457.904,518.10+760.18+20.32%2270.00%
NDX221216P159250002022-09-23 10:10AM EDT15,925.004,530.604,474.204,554.20+307.39+7.28%340.00%
NDX221216P159500002022-04-05 2:47PM EDT15,950.001,717.823,050.403,096.800.00--10.00%
NDX221216P159750002022-09-23 10:10AM EDT15,975.004,574.544,523.704,603.70+307.71+7.21%230.00%
NDX221216P160000002022-09-15 1:19PM EDT16,000.004,604.804,565.604,617.70+772.40+20.15%31440.00%
NDX221216P160250002022-04-05 2:51PM EDT16,025.001,759.243,114.203,160.900.00--10.00%
NDX221216P160500002022-04-05 2:53PM EDT16,050.001,777.613,135.603,182.400.00--10.00%
NDX221216P161000002022-09-15 1:17PM EDT16,100.003,937.004,647.304,727.500.00-2110.00%
NDX221216P162000002021-11-22 10:53AM EDT16,200.001,375.401,536.201,575.800.00-120.00%
NDX221216P163000002022-04-21 11:55AM EDT16,300.002,451.244,332.804,424.200.00--60.00%
NDX221216P164000002022-01-27 11:29AM EDT16,400.002,589.102,505.702,569.400.00--100.00%
NDX221216P165000002022-05-03 10:43AM EDT16,500.003,453.103,827.103,859.700.00-2711400.00%
NDX221216P166000002021-12-13 4:33PM EDT16,600.001,781.600.000.000.00-500.00%
NDX221216P167000002021-11-24 11:08AM EDT16,700.001,849.101,688.301,728.200.00-10220.00%
NDX221216P168000002022-02-09 11:27AM EDT16,800.002,344.603,432.003,474.200.00-10690.00%
NDX221216P169000002021-11-10 8:00AM EDT16,900.002,663.791,817.701,880.000.00-560.00%
NDX221216P170000002022-07-20 1:28PM EDT17,000.004,476.313,611.003,661.700.00-21680.00%
NDX221216P172000002021-11-22 11:15AM EDT17,200.001,792.002,024.202,064.100.00--100.00%
NDX221216P174000002022-08-29 10:00AM EDT17,400.004,749.205,934.806,016.000.00--10.00%
NDX221216P175000002022-01-06 11:57AM EDT17,500.002,345.403,069.403,104.200.00-1160.00%
NDX221216P180000002022-06-30 11:41AM EDT18,000.006,303.244,867.304,940.600.00-1100.00%
NDX221216P184000002021-11-24 12:02PM EDT18,400.002,808.002,668.102,707.800.00--100.00%
NDX221216P185000002022-06-17 9:30AM EDT18,500.007,126.606,405.806,462.900.00-110.00%
NDX221216P186000002022-06-17 9:30AM EDT18,600.007,224.906,504.406,561.600.00-110.00%
NDX221216P190000002021-11-10 8:00AM EDT19,000.005,734.003,108.703,192.000.00-160.00%
NDX221216P194000002021-11-10 8:00AM EDT19,400.005,549.003,413.003,496.800.00-120.00%
NDX221216P196000002021-11-04 11:02AM EDT19,600.003,625.604,148.104,276.200.00-1130.00%
NDX221216P198000002021-11-10 8:00AM EDT19,800.006,318.003,732.403,816.700.00-130.00%
NDX221216P200000002022-08-29 10:35AM EDT20,000.007,328.108,512.508,595.800.00-140.00%
NDX221216P202000002022-08-29 12:06PM EDT20,200.007,509.308,710.808,794.300.00-6140.00%
NDX221216P204000002022-08-29 12:36PM EDT20,400.007,751.108,918.008,981.600.00-4250.00%