New Zealand markets closed

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
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216C040000002021-08-25 5:29PM EDT4,000.009,800.0011,160.5011,334.600.00-1280.00%
NDX221216C041000002021-08-25 5:29PM EDT4,100.009,675.0011,062.3011,236.400.00-140.00%
NDX221216C042000002021-08-25 5:29PM EDT4,200.008,500.0010,964.1011,138.200.00-260.00%
NDX221216C043000002021-08-25 5:29PM EDT4,300.009,285.0010,866.1011,040.100.00-240.00%
NDX221216C044000002021-08-25 5:29PM EDT4,400.009,389.5010,768.1010,942.100.00-160.00%
NDX221216C045000002021-08-25 5:29PM EDT4,500.009,423.0010,670.1010,844.100.00-1100.00%
NDX221216C046000002021-08-25 5:29PM EDT4,600.009,248.0010,572.2010,746.200.00-280.00%
NDX221216C047000002021-08-25 5:29PM EDT4,700.008,503.0010,474.4010,648.300.00-1110.00%
NDX221216C048000002021-08-19 10:35AM EDT4,800.009,976.0010,173.4010,723.400.00-21270.70%
NDX221216C049000002021-09-28 12:03PM EDT4,900.009,848.0010,278.6010,451.800.00-1240.00%
NDX221216C050000002021-09-28 12:03PM EDT5,000.009,751.0010,180.9010,353.200.00-2350.00%
NDX221216C051000002021-08-25 5:29PM EDT5,100.006,770.0010,083.9010,257.600.00--235.70%
NDX221216C053000002021-08-25 5:29PM EDT5,300.003,626.009,889.1010,062.600.00--339.28%
NDX221216C055000002021-08-25 5:29PM EDT5,500.002,445.009,694.609,868.000.00--140.68%
NDX221216C056000002021-08-25 5:29PM EDT5,600.003,241.009,597.509,770.800.00--141.06%
NDX221216C057000002021-08-25 5:29PM EDT5,700.003,071.009,500.509,673.700.00--141.34%
NDX221216C059000002021-09-20 3:01PM EDT5,900.008,919.889,305.809,469.900.00--238.74%
NDX221216C061000002021-08-25 5:29PM EDT6,100.006,752.009,113.309,286.300.00-71341.75%
NDX221216C062000002021-08-25 5:29PM EDT6,200.002,678.009,016.709,189.600.00--141.72%
NDX221216C063000002021-08-25 5:29PM EDT6,300.006,227.008,920.209,093.000.00-53241.66%
NDX221216C064000002021-08-25 5:29PM EDT6,400.006,137.008,823.908,996.600.00-3641.60%
NDX221216C066000002021-08-25 5:29PM EDT6,600.002,703.008,631.608,804.100.00--141.40%
NDX221216C067000002021-08-25 5:29PM EDT6,700.005,339.008,535.708,708.000.00--241.27%
NDX221216C068000002021-08-25 5:29PM EDT6,800.005,325.008,439.708,612.000.00--141.13%
NDX221216C069000002021-08-25 5:29PM EDT6,900.006,821.608,343.908,516.100.00-1140.97%
NDX221216C070000002021-10-19 4:02PM EDT7,000.008,376.008,247.308,401.100.00-21138.35%
NDX221216C071000002021-10-04 4:05PM EDT7,100.007,409.008,150.708,303.500.00-18738.06%
NDX221216C072000002021-10-01 9:45AM EDT7,200.007,465.008,055.508,207.300.00-12637.93%
NDX221216C073000002021-09-30 3:00PM EDT7,300.007,515.007,961.408,112.400.00-11337.94%
NDX221216C074000002021-10-01 9:34AM EDT7,400.007,322.007,866.408,016.500.00-21937.79%
NDX221216C075000002021-09-16 1:41PM EDT7,500.007,964.007,571.107,705.900.00-8170.00%
NDX221216C076000002021-09-17 10:52AM EDT7,600.007,794.007,475.807,610.600.00-2100.00%
NDX221216C077000002021-09-24 9:31AM EDT7,700.007,580.007,581.507,728.700.00-71537.21%
NDX221216C078000002021-09-17 10:52AM EDT7,800.007,605.007,285.807,420.500.00-260.00%
NDX221216C079000002021-09-24 9:30AM EDT7,900.007,366.007,392.707,538.100.00-2336.86%
NDX221216C080000002021-08-25 5:29PM EDT8,000.007,195.007,299.807,470.300.00-1338.82%
NDX221216C080500002021-09-29 2:37PM EDT8,050.006,869.007,253.207,397.200.00--136.71%
NDX221216C081000002021-08-25 5:29PM EDT8,100.005,915.007,205.907,376.200.00-1538.60%
NDX221216C081500002021-08-25 5:29PM EDT8,150.005,912.007,159.007,329.200.00-3438.49%
NDX221216C082000002021-10-01 9:34AM EDT8,200.006,572.007,111.707,254.400.00-1136.37%
NDX221216C082500002021-09-16 2:55PM EDT8,250.007,322.006,861.206,995.700.00-120.00%
NDX221216C083000002021-08-25 5:29PM EDT8,300.004,973.007,018.607,188.400.00--138.16%
NDX221216C083500002021-08-25 9:52AM EDT8,350.007,088.006,971.807,141.600.00--338.05%
NDX221216C084000002021-09-30 9:30AM EDT8,400.006,530.006,926.407,067.200.00--136.10%
NDX221216C084500002021-08-25 5:29PM EDT8,450.004,998.006,878.507,048.100.00-1337.82%
NDX221216C085000002021-09-24 3:22PM EDT8,500.006,896.006,833.406,973.300.00-1935.91%
NDX221216C085500002021-08-25 5:29PM EDT8,550.005,476.506,785.506,954.800.00--137.60%
NDX221216C086000002021-08-25 5:29PM EDT8,600.005,170.006,739.006,908.200.00-53837.48%
NDX221216C086500002021-08-25 5:29PM EDT8,650.005,230.006,692.606,861.700.00-1137.37%
NDX221216C087000002021-08-25 5:29PM EDT8,700.005,433.006,646.306,815.300.00-1237.26%
NDX221216C087500002021-09-16 1:51PM EDT8,750.006,804.006,394.806,529.000.00-120.00%
NDX221216C088000002021-08-25 5:29PM EDT8,800.003,764.006,553.806,722.500.00-1137.04%
NDX221216C088500002021-08-25 5:29PM EDT8,850.003,028.006,507.706,676.300.00-1236.93%
NDX221216C090000002021-08-25 5:29PM EDT9,000.005,162.506,369.606,537.800.00-1136.59%
NDX221216C090500002021-08-25 9:55AM EDT9,050.006,438.006,323.706,491.700.00-1236.48%
NDX221216C092000002021-08-25 5:29PM EDT9,200.001,556.006,186.306,353.900.00--136.14%
NDX221216C092500002021-08-25 5:29PM EDT9,250.004,326.006,140.706,308.200.00--136.04%
NDX221216C094000002021-08-25 9:55AM EDT9,400.006,119.006,004.206,171.200.00--235.70%
NDX221216C094500002021-08-25 5:29PM EDT9,450.004,508.005,958.906,125.700.00-1235.59%
NDX221216C095000002021-08-25 5:29PM EDT9,500.005,693.005,913.606,080.300.00-1235.49%
NDX221216C095500002021-08-25 5:29PM EDT9,550.001,759.605,868.406,034.900.00--235.37%
NDX221216C096000002021-08-25 5:29PM EDT9,600.003,802.205,823.305,989.600.00-1135.27%
NDX221216C096500002021-08-25 5:29PM EDT9,650.00386.005,778.205,944.400.00--235.16%
NDX221216C097000002021-08-25 5:29PM EDT9,700.00700.805,733.205,899.200.00-1335.05%
NDX221216C097500002021-08-25 5:29PM EDT9,750.001,192.005,688.305,854.200.00--134.94%
NDX221216C098000002021-08-25 5:29PM EDT9,800.004,782.005,643.505,809.200.00--234.83%
NDX221216C098500002021-08-25 5:29PM EDT9,850.002,315.005,598.805,764.300.00--134.72%
NDX221216C099500002021-08-25 5:29PM EDT9,950.004,214.005,509.605,674.700.00--134.51%
NDX221216C100000002021-08-25 5:29PM EDT10,000.004,627.005,465.105,630.000.00-1634.40%
NDX221216C100500002021-08-25 5:29PM EDT10,050.00419.005,420.605,585.400.00-1134.29%
NDX221216C101000002021-08-25 5:29PM EDT10,100.00557.805,376.305,540.900.00-1334.19%
NDX221216C101500002021-08-25 5:29PM EDT10,150.002,145.005,332.105,496.500.00--334.08%
NDX221216C102000002021-08-25 5:29PM EDT10,200.001,087.505,288.005,452.200.00-1633.98%
NDX221216C102500002021-08-25 5:29PM EDT10,250.00428.005,243.905,407.900.00--133.87%
NDX221216C103000002021-08-25 5:29PM EDT10,300.003,871.005,200.005,363.800.00-1333.77%
NDX221216C103500002021-08-25 5:29PM EDT10,350.00422.005,156.205,319.800.00-1133.66%
NDX221216C104000002021-09-17 1:57PM EDT10,400.005,168.784,907.005,040.200.00-101323.53%
NDX221216C104500002021-09-20 9:35AM EDT10,450.004,994.005,068.805,198.100.00-11632.30%
NDX221216C105000002021-08-25 5:29PM EDT10,500.002,047.645,025.205,188.200.00-2333.35%
NDX221216C105500002021-08-25 5:29PM EDT10,550.002,090.004,981.805,144.500.00-1233.25%
NDX221216C106000002021-08-25 5:29PM EDT10,600.001,589.004,938.405,100.900.00-2433.14%
NDX221216C106500002021-08-25 5:29PM EDT10,650.00418.004,895.105,057.500.00--133.04%
NDX221216C107000002021-08-25 5:29PM EDT10,700.002,078.004,851.905,014.000.00-1132.94%
NDX221216C107500002021-08-25 5:29PM EDT10,750.00157.304,808.804,970.700.00--332.83%
NDX221216C108000002021-08-25 5:29PM EDT10,800.00146.704,765.804,927.500.00-2232.73%
NDX221216C108500002021-08-25 5:29PM EDT10,850.001,999.004,722.904,884.400.00-1232.63%
NDX221216C109000002021-08-25 5:29PM EDT10,900.001,658.644,680.104,841.400.00-1232.53%
NDX221216C109250002021-08-25 5:29PM EDT10,925.001,786.004,658.804,819.900.00--132.48%
NDX221216C109500002021-08-25 5:29PM EDT10,950.001,774.004,637.404,798.500.00-1332.43%
NDX221216C110000002021-08-25 5:29PM EDT11,000.001,785.344,594.804,755.600.00-7432.32%
NDX221216C111000002021-08-25 5:29PM EDT11,100.00345.004,509.904,670.300.00-1132.12%
NDX221216C112000002021-08-25 5:29PM EDT11,200.001,437.004,425.404,585.300.00-1231.91%
NDX221216C113000002021-08-25 5:29PM EDT11,300.00134.404,341.404,500.800.00-1131.71%
NDX221216C114000002021-08-25 5:29PM EDT11,400.001,698.004,257.804,416.800.00-61031.51%
NDX221216C115000002021-08-25 5:29PM EDT11,500.002,095.104,174.704,333.200.00-2431.31%
NDX221216C116000002021-08-25 5:29PM EDT11,600.002,516.504,092.204,250.100.00-41131.11%
NDX221216C117000002021-08-25 5:29PM EDT11,700.002,254.004,010.104,167.500.00-1430.91%
NDX221216C118000002021-08-25 5:29PM EDT11,800.001,687.003,928.404,085.400.00-1530.71%
NDX221216C119000002021-08-25 5:29PM EDT11,900.001,479.003,847.204,003.600.00-2530.51%
NDX221216C120000002021-08-25 5:29PM EDT12,000.001,850.003,766.403,922.300.00-1830.31%
NDX221216C121000002021-08-25 5:29PM EDT12,100.001,698.003,686.103,841.500.00-1630.11%
NDX221216C122000002021-10-19 4:02PM EDT12,200.003,695.203,606.903,712.300.00-2428.80%
NDX221216C123000002021-08-25 5:29PM EDT12,300.001,473.003,553.303,656.100.00-1129.15%
NDX221216C124000002021-08-25 5:29PM EDT12,400.002,282.003,474.503,576.600.00-14528.96%
NDX221216C125000002021-10-22 4:10PM EDT12,500.003,426.803,369.903,472.10+1,103.63+47.51%1928.21%
NDX221216C127000002021-09-28 10:56AM EDT12,700.002,931.003,215.303,315.200.00-120527.83%
NDX221216C128000002021-08-25 5:29PM EDT12,800.001,211.003,166.003,264.100.00-2328.18%
NDX221216C129000002021-08-25 5:29PM EDT12,900.002,276.723,089.803,187.400.00-31227.99%
NDX221216C130000002021-09-30 10:06AM EDT13,000.002,707.802,986.403,083.900.00-3927.26%
NDX221216C131000002021-08-25 5:29PM EDT13,100.001,681.002,940.603,035.800.00-1627.60%
NDX221216C132000002021-09-30 10:06AM EDT13,200.002,565.802,837.102,932.500.00-3626.87%
NDX221216C133000002021-08-25 5:29PM EDT13,300.001,730.002,792.702,886.400.00-5727.21%
NDX221216C134000002021-08-25 5:29PM EDT13,400.001,303.102,720.002,812.700.00-11227.01%
NDX221216C135000002021-09-15 11:34AM EDT13,500.002,740.002,448.502,544.500.00-78723.23%
NDX221216C138000002021-08-25 5:29PM EDT13,800.001,110.152,436.202,524.700.00-5526.23%
NDX221216C139000002021-08-25 5:29PM EDT13,900.001,584.902,366.802,454.200.00-181826.03%
NDX221216C140000002021-09-22 9:46AM EDT14,000.002,172.752,265.102,350.200.00-11525.25%
NDX221216C141000002021-09-22 9:46AM EDT14,100.002,105.852,195.902,279.400.00-1925.03%
NDX221216C142000002021-09-28 10:56AM EDT14,200.001,922.002,129.202,211.500.00-12324.84%
NDX221216C143000002021-08-25 5:29PM EDT14,300.001,370.952,098.102,180.700.00-102125.26%
NDX221216C144000002021-08-25 5:29PM EDT14,400.001,460.002,033.002,114.300.00-204925.06%
NDX221216C145000002021-08-25 5:29PM EDT14,500.001,313.231,968.802,049.200.00-31324.88%
NDX221216C146000002021-08-25 5:29PM EDT14,600.001,227.001,905.801,984.700.00-11824.69%
NDX221216C147000002021-08-25 5:29PM EDT14,700.00664.001,843.201,920.700.00-1524.50%
NDX221216C148000002021-08-25 5:29PM EDT14,800.00611.001,781.801,858.200.00-11024.31%
NDX221216C149000002021-08-25 5:29PM EDT14,900.001,199.511,727.801,791.000.00-242124.04%
NDX221216C150000002021-08-25 5:29PM EDT15,000.001,294.801,668.501,730.000.00-203223.86%
NDX221216C151000002021-10-20 10:46AM EDT15,100.001,658.801,567.701,626.800.00-1123.00%
NDX221216C152000002021-10-18 1:45PM EDT15,200.001,492.301,509.801,567.600.00-2522.82%
NDX221216C153000002021-10-19 3:12PM EDT15,300.001,527.501,453.501,509.600.00-52322.64%
NDX221216C154000002021-09-07 2:01PM EDT15,400.001,732.431,217.801,267.800.00--319.63%
NDX221216C155000002021-10-22 1:24PM EDT15,500.001,388.431,343.301,397.00+81.43+6.23%12022.28%
NDX221216C156000002021-10-20 12:10PM EDT15,600.001,370.001,289.601,342.400.00-19022.11%
NDX221216C157000002021-09-07 3:26PM EDT15,700.001,561.831,072.901,121.000.00-51019.38%
NDX221216C158000002021-09-15 3:06PM EDT15,800.001,403.891,072.701,133.400.00-202020.19%
NDX221216C159000002021-10-07 2:05PM EDT15,900.001,041.081,137.201,186.700.00-2321.61%
NDX221216C160000002021-09-10 1:37PM EDT16,000.001,349.53895.00942.300.00-204118.48%
NDX221216C161000002021-08-25 5:29PM EDT16,100.00755.191,087.501,137.900.00-5822.04%
NDX221216C162000002021-09-20 12:10AM EDT16,200.001,183.59996.601,042.800.00--521.15%
NDX221216C163000002021-08-25 5:29PM EDT16,300.00926.47997.801,046.500.00-2721.76%
NDX221216C164000002021-09-13 10:30AM EDT16,400.001,066.64676.40722.800.00-101317.27%
NDX221216C165000002021-10-11 11:16AM EDT16,500.00726.70867.00910.300.00-1801920.72%
NDX221216C166000002021-08-25 5:29PM EDT16,600.00689.00871.10917.700.00--121.35%
NDX221216C167000002021-08-25 5:29PM EDT16,700.00581.06831.40877.500.00-5521.22%
NDX221216C168000002021-08-25 5:29PM EDT16,800.00747.48793.00838.300.00-21621.09%
NDX221216C169000002021-08-25 5:29PM EDT16,900.00374.00755.80800.200.00-11720.96%
NDX221216C170000002021-10-20 11:34AM EDT17,000.00735.00676.30715.100.00-338720.05%
NDX221216C171000002021-10-06 11:01AM EDT17,100.00501.73642.00680.000.00-252919.93%
NDX221216C172000002021-10-19 11:00AM EDT17,200.00647.38609.00646.200.00-202019.81%
NDX221216C173000002021-08-25 5:29PM EDT17,300.00303.00618.70660.100.00-1220.47%
NDX221216C174000002021-10-20 9:46AM EDT17,400.00605.64546.60582.200.00-1219.58%
NDX221216C175000002021-08-25 5:29PM EDT17,500.00393.20557.40597.400.00-141520.25%
NDX221216C176000002021-09-28 1:03PM EDT17,600.00410.00489.60523.700.00-1419.37%
NDX221216C177000002021-08-25 5:29PM EDT17,700.00289.00501.00539.300.00--120.04%
NDX221216C178000002021-09-08 11:11AM EDT17,800.00628.09348.30370.200.00-2017.29%
NDX221216C179000002021-08-25 5:29PM EDT17,900.00420.00449.20485.900.00-1119.84%
NDX221216C180000002021-10-12 2:49PM EDT18,000.00280.20390.40421.100.00-22719.00%
NDX221216C182000002021-08-25 10:54AM EDT18,200.00409.42379.70413.900.00--2019.57%
NDX221216C184000002021-09-21 9:54AM EDT18,400.00348.00308.60335.700.00-11318.68%
NDX221216C186000002021-08-25 10:17AM EDT18,600.00333.89301.70332.500.00-272919.26%
NDX221216C188000002021-09-17 9:44AM EDT18,800.00330.00204.30234.300.00-1717.65%
NDX221216C190000002021-08-20 10:02AM EDT19,000.00232.0068.80568.800.00-13125.28%
NDX221216C192000002021-08-26 2:05PM EDT19,200.00235.55212.20238.300.00-121518.93%
NDX221216C194000002021-10-20 9:46AM EDT19,400.00194.50168.70188.200.00-1718.16%
NDX221216C196000002021-08-25 5:29PM EDT19,600.00167.00168.00191.400.00-8218.79%
NDX221216C198000002021-10-18 10:17AM EDT19,800.00121.36132.50150.000.00-11118.08%
NDX221216C200000002021-08-23 12:03PM EDT20,000.00138.78133.60154.800.00-10518.73%
NDX221216C202000002021-10-14 1:26PM EDT20,200.0087.00105.00121.000.00-22418.07%
NDX221216C204000002021-10-13 12:20PM EDT20,400.0065.6393.80109.100.00-91618.09%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216P040000002021-10-04 1:55PM EDT4,000.0015.276.4018.500.00-14652.73%
NDX221216P041000002021-08-25 5:30PM EDT4,100.0015.9012.8030.900.00-1955.75%
NDX221216P042000002021-08-25 5:30PM EDT4,200.0040.2014.0032.100.00-1755.18%
NDX221216P043000002021-08-25 5:30PM EDT4,300.0051.0015.2033.300.00-1454.61%
NDX221216P044000002021-08-25 5:30PM EDT4,400.0044.7015.7035.300.00-1254.05%
NDX221216P045000002021-08-24 3:49PM EDT4,500.0028.0016.9036.800.00-1653.51%
NDX221216P046000002021-08-25 5:30PM EDT4,600.0065.1018.2038.300.00-12152.99%
NDX221216P047000002021-08-25 5:30PM EDT4,700.0069.8019.5039.900.00-1952.48%
NDX221216P048000002021-08-25 5:30PM EDT4,800.0042.4020.9041.500.00-1751.97%
NDX221216P049000002021-08-25 5:30PM EDT4,900.0045.3022.4043.300.00-11251.50%
NDX221216P050000002021-08-25 5:30PM EDT5,000.0036.5024.0045.100.00-41751.03%
NDX221216P051000002021-08-25 5:30PM EDT5,100.0051.7025.7046.900.00-11050.57%
NDX221216P052000002021-08-25 5:30PM EDT5,200.00122.0027.4048.800.00-11250.11%
NDX221216P053000002021-08-25 5:30PM EDT5,300.00175.0029.1050.800.00-51051.64%
NDX221216P054000002021-08-25 5:30PM EDT5,400.00182.0031.0052.900.00-31151.14%
NDX221216P055000002021-08-25 5:30PM EDT5,500.0042.0033.0055.000.00-192850.64%
NDX221216P056000002021-08-25 5:30PM EDT5,600.00108.0035.1057.300.00-11550.17%
NDX221216P057000002021-08-25 5:30PM EDT5,700.00116.0037.2059.600.00-41049.70%
NDX221216P058000002021-08-25 5:30PM EDT5,800.00125.0039.5062.100.00-2749.25%
NDX221216P059000002021-08-25 5:30PM EDT5,900.00133.0041.8064.600.00-11348.79%
NDX221216P060000002021-09-20 3:01PM EDT6,000.0068.2525.8045.300.00-11645.17%
NDX221216P061000002021-10-04 1:55PM EDT6,100.0055.0027.4047.800.00-11144.84%
NDX221216P062000002021-08-25 5:30PM EDT6,200.00145.0049.3072.600.00-21747.48%
NDX221216P063000002021-10-05 12:39PM EDT6,300.0056.0030.6053.200.00-101044.20%
NDX221216P064000002021-10-05 12:44PM EDT6,400.0058.0032.0055.700.00-1643.83%
NDX221216P065000002021-08-25 5:30PM EDT6,500.0067.3757.8081.600.00-23546.24%
NDX221216P066000002021-10-05 12:44PM EDT6,600.0064.0035.9062.000.00-1743.24%
NDX221216P067000002021-09-20 10:20AM EDT6,700.0092.0038.0065.400.00-1342.96%
NDX221216P068000002021-10-05 12:37PM EDT6,800.0072.0040.2069.000.00-11342.69%
NDX221216P069000002021-10-05 12:37PM EDT6,900.0076.0042.5072.700.00-11942.41%
NDX221216P070000002021-10-22 10:52AM EDT7,000.0061.3645.6076.50-0.99-1.59%14142.13%
NDX221216P071000002021-10-07 9:46AM EDT7,100.0075.0648.9079.900.00-24841.80%
NDX221216P072000002021-10-07 9:47AM EDT7,200.0079.1452.3083.400.00-4441.47%
NDX221216P073000002021-10-07 9:49AM EDT7,300.0085.7155.9087.000.00-72041.14%
NDX221216P074000002021-10-07 9:58AM EDT7,400.0089.8759.7090.800.00-41140.82%
NDX221216P075000002021-10-07 9:55AM EDT7,500.0094.0163.6094.800.00-6840.52%
NDX221216P076000002021-08-25 5:30PM EDT7,600.00162.5098.10123.900.00-11242.17%
NDX221216P077000002021-10-14 11:17AM EDT7,700.0089.5671.90103.200.00-22039.90%
NDX221216P078000002021-08-25 5:30PM EDT7,800.00194.00107.20133.400.00-1741.50%
NDX221216P079000002021-08-25 5:30PM EDT7,900.00203.00112.00138.400.00-2341.17%
NDX221216P080000002021-09-09 10:57AM EDT8,000.00120.00119.50138.000.00-11040.47%
NDX221216P080500002021-08-25 5:30PM EDT8,050.00218.00119.60146.300.00-1440.69%
NDX221216P081000002021-08-25 5:30PM EDT8,100.00219.00122.20149.000.00-1540.53%
NDX221216P081500002021-08-25 5:30PM EDT8,150.00229.00130.20146.000.00-1240.00%
NDX221216P082000002021-08-25 5:30PM EDT8,200.00494.00132.90148.800.00-1539.85%
NDX221216P082500002021-08-25 5:30PM EDT8,250.00463.00135.60151.600.00-1139.70%
NDX221216P083000002021-10-21 1:46PM EDT8,300.00116.85110.20123.100.00-3137.54%
NDX221216P083500002021-08-25 5:30PM EDT8,350.00223.68141.20157.400.00-11039.40%
NDX221216P084000002021-08-25 5:30PM EDT8,400.00171.00144.10160.400.00-1639.25%
NDX221216P084500002021-08-25 11:41AM EDT8,450.00153.05147.00163.400.00-151939.10%
NDX221216P085000002021-10-20 12:47PM EDT8,500.00127.87121.30134.700.00-101337.05%
NDX221216P085500002021-08-25 5:30PM EDT8,550.00277.00153.00169.600.00-2438.80%
NDX221216P086000002021-08-25 5:30PM EDT8,600.001,225.00156.10172.800.00-5538.66%
NDX221216P086500002021-08-25 5:30PM EDT8,650.00191.00159.20176.100.00--238.52%
NDX221216P087000002021-08-25 5:30PM EDT8,700.00895.00162.40179.400.00--238.37%
NDX221216P087500002021-08-25 5:30PM EDT8,750.00290.00165.60182.800.00-2338.23%
NDX221216P088000002021-09-16 10:04AM EDT8,800.00180.80134.90154.600.00-11436.38%
NDX221216P088500002021-08-25 5:30PM EDT8,850.00515.00172.70189.700.00-1437.95%
NDX221216P089000002021-10-11 1:19PM EDT8,900.00192.04146.30160.700.00-1336.10%
NDX221216P089500002021-08-25 5:30PM EDT8,950.00219.00179.20196.900.00-1437.68%
NDX221216P090000002021-10-20 12:47PM EDT9,000.00160.44153.20167.800.00-52535.87%
NDX221216P090500002021-08-25 5:30PM EDT9,050.001,012.00186.80204.300.00-1137.40%
NDX221216P091000002021-08-30 1:33PM EDT9,100.00184.03196.10223.600.00-5737.99%
NDX221216P091500002021-08-25 5:30PM EDT9,150.00656.00194.20212.000.00--137.13%
NDX221216P092000002021-10-08 2:38PM EDT9,200.00221.23167.50182.700.00-26935.41%
NDX221216P092500002021-08-25 5:30PM EDT9,250.001,059.33201.40219.900.00-4536.86%
NDX221216P093000002021-08-25 5:30PM EDT9,300.00282.98205.30224.000.00-1236.73%
NDX221216P093500002021-08-25 5:30PM EDT9,350.00577.00209.80228.200.00--136.60%
NDX221216P094000002021-08-25 5:30PM EDT9,400.00354.00213.40232.400.00-1536.47%
NDX221216P094500002021-08-25 5:30PM EDT9,450.00372.00217.50236.700.00--1536.34%
NDX221216P095000002021-10-20 12:03PM EDT9,500.00195.23191.00207.100.00-104034.73%
NDX221216P096000002021-08-25 5:30PM EDT9,600.00415.58230.80250.000.00-151635.96%
NDX221216P096500002021-08-25 5:30PM EDT9,650.001,166.00234.80254.600.00--135.83%
NDX221216P097000002021-10-22 3:55PM EDT9,700.00214.00208.10224.80-66.22-23.63%1934.28%
NDX221216P097500002021-08-25 5:30PM EDT9,750.001,055.00243.90264.100.00--235.58%
NDX221216P098000002021-08-25 5:30PM EDT9,800.00406.18248.50268.900.00-52335.46%
NDX221216P098500002021-08-25 5:30PM EDT9,850.002,411.00253.70273.800.00--135.34%
NDX221216P099000002021-08-25 5:30PM EDT9,900.001,416.00258.10278.800.00-2235.21%
NDX221216P099500002021-08-25 5:30PM EDT9,950.00760.00263.00283.900.00-1135.09%
NDX221216P100000002021-09-20 9:46AM EDT10,000.00315.00235.90253.600.00-17233.63%
NDX221216P100500002021-08-25 5:30PM EDT10,050.001,160.00273.00294.300.00-1234.85%
NDX221216P101000002021-08-24 1:11PM EDT10,100.00297.85278.60299.600.00-2534.73%
NDX221216P101500002021-08-25 5:30PM EDT10,150.001,466.00283.30305.000.00--134.61%
NDX221216P102000002021-08-25 5:30PM EDT10,200.001,401.00288.70310.500.00-1234.49%
NDX221216P103000002021-08-25 5:30PM EDT10,300.00353.15300.10321.900.00-1234.26%
NDX221216P103500002021-09-17 1:57PM EDT10,350.00340.50272.20297.200.00-102333.10%
NDX221216P104000002021-09-17 1:57PM EDT10,400.00346.70278.00303.300.00-101333.00%
NDX221216P104500002021-09-20 11:15AM EDT10,450.00389.36283.30302.600.00-101132.67%
NDX221216P105000002021-10-20 12:03PM EDT10,500.00292.46289.00308.500.00-52732.57%
NDX221216P105250002021-08-25 5:30PM EDT10,525.001,670.00326.00348.800.00-2733.74%
NDX221216P105500002021-09-28 9:55AM EDT10,550.00387.00294.40313.700.00-1432.44%
NDX221216P105750002021-08-25 5:30PM EDT10,575.00376.10332.00355.000.00-1233.63%
NDX221216P106000002021-09-28 9:55AM EDT10,600.00394.00300.70320.600.00-12932.36%
NDX221216P106250002021-09-21 11:40AM EDT10,625.00398.00303.80324.100.00-1232.33%
NDX221216P106500002021-09-28 10:40AM EDT10,650.00420.00306.80327.200.00-2432.27%
NDX221216P106750002021-08-25 5:30PM EDT10,675.00419.00344.30367.800.00--133.41%
NDX221216P107000002021-08-25 5:30PM EDT10,700.001,777.00347.50371.000.00-1133.35%
NDX221216P107500002021-08-25 5:30PM EDT10,750.002,238.00353.80377.600.00--133.24%
NDX221216P107750002021-08-25 5:30PM EDT10,775.00409.95357.00380.900.00--133.18%
NDX221216P108000002021-10-11 3:36PM EDT10,800.00420.00325.10345.900.00-11131.95%
NDX221216P108500002021-08-25 5:30PM EDT10,850.002,307.00366.80391.000.00--133.02%
NDX221216P108750002021-08-25 5:30PM EDT10,875.001,675.00370.10394.400.00--132.96%
NDX221216P109000002021-09-02 2:00PM EDT10,900.00370.82420.80457.800.00-151034.63%
NDX221216P109500002021-08-25 5:30PM EDT10,950.00418.72380.10404.800.00--632.79%
NDX221216P109750002021-08-25 5:30PM EDT10,975.001,738.00383.50408.300.00--232.74%
NDX221216P110000002021-10-14 12:54PM EDT11,000.00376.80350.60371.800.00-23331.51%
NDX221216P111000002021-08-25 5:30PM EDT11,100.00450.73400.80426.200.00-31532.46%
NDX221216P113000002021-08-25 5:30PM EDT11,300.00495.96429.90456.300.00-2132.03%
NDX221216P114000002021-08-25 5:30PM EDT11,400.00504.79445.20472.100.00-91031.81%
NDX221216P115000002021-08-25 5:30PM EDT11,500.00514.10460.90488.300.00-42331.60%
NDX221216P116000002021-08-25 5:30PM EDT11,600.00545.13477.10505.000.00-41131.39%
NDX221216P117000002021-08-25 5:30PM EDT11,700.00846.32493.30522.300.00-7831.18%
NDX221216P118000002021-09-14 4:04PM EDT11,800.00555.31484.30515.700.00-23930.39%
NDX221216P119000002021-08-25 5:30PM EDT11,900.00585.21528.50558.000.00-42830.77%
NDX221216P120000002021-10-14 12:54PM EDT12,000.00560.00505.70531.600.00-19129.51%
NDX221216P121000002021-08-23 10:20AM EDT12,100.00596.61564.40595.500.00-5930.35%
NDX221216P122000002021-10-19 4:02PM EDT12,200.00547.35542.00569.200.00-2929.11%
NDX221216P123000002021-08-23 11:11AM EDT12,300.00633.01603.30635.000.00-11329.93%
NDX221216P124000002021-08-25 5:30PM EDT12,400.001,055.46622.80655.600.00-2629.72%
NDX221216P125000002021-08-27 3:01PM EDT12,500.00632.90747.30796.200.00-1932.00%
NDX221216P126000002021-08-25 5:30PM EDT12,600.001,130.70664.80698.200.00-15015329.31%
NDX221216P127000002021-08-23 10:15AM EDT12,700.00725.92685.90720.300.00-3429.10%
NDX221216P128000002021-09-22 10:05AM EDT12,800.00810.00663.50694.000.00-494927.91%
NDX221216P129000002021-10-13 11:04AM EDT12,900.00867.00685.50716.500.00-102327.70%
NDX221216P130000002021-08-25 10:44AM EDT13,000.00784.00754.20790.400.00-21228.49%
NDX221216P131000002021-08-25 5:30PM EDT13,100.001,496.40778.70814.900.00-303328.28%
NDX221216P133000002021-08-25 5:30PM EDT13,300.001,378.60828.40865.700.00-71427.87%
NDX221216P134000002021-08-25 5:30PM EDT13,400.00952.32854.40891.700.00-10010627.66%
NDX221216P135000002021-10-14 12:54PM EDT13,500.00911.80831.00865.700.00-116426.50%
NDX221216P136000002021-08-25 5:30PM EDT13,600.001,659.62907.70946.700.00-1127.26%
NDX221216P137000002021-09-20 9:45AM EDT13,700.001,027.50884.80920.600.00-21026.10%
NDX221216P138000002021-09-20 9:45AM EDT13,800.001,058.00912.70949.200.00-2525.90%
NDX221216P139000002021-09-28 10:40AM EDT13,900.001,177.00941.00978.300.00-11825.70%
NDX221216P140000002021-10-14 10:55AM EDT14,000.001,094.00970.501,008.200.00-25425.50%
NDX221216P142000002021-09-02 2:20PM EDT14,200.001,064.391,267.101,335.800.00-101529.51%
NDX221216P143000002021-09-28 10:39AM EDT14,300.001,320.001,062.601,102.400.00--124.90%
NDX221216P144000002021-10-20 9:40AM EDT14,400.001,099.601,094.801,135.600.00-12424.71%
NDX221216P145000002021-10-01 10:39AM EDT14,500.001,532.651,128.301,169.600.00-1312324.51%
NDX221216P146000002021-10-14 11:02AM EDT14,600.001,322.001,162.401,204.500.00-11024.31%
NDX221216P147000002021-09-28 10:40AM EDT14,700.001,485.001,197.501,240.500.00-11624.12%
NDX221216P148000002021-10-21 11:45AM EDT14,800.001,241.601,233.301,277.400.00-1523.93%
NDX221216P149000002021-08-25 5:30PM EDT14,900.001,566.831,331.201,378.200.00-102224.73%
NDX221216P150000002021-10-22 1:24PM EDT15,000.001,344.881,308.101,354.40-49.66-3.56%13123.56%
NDX221216P151000002021-08-25 5:30PM EDT15,100.002,348.001,410.001,458.600.00--124.37%
NDX221216P152000002021-10-18 1:45PM EDT15,200.001,436.301,387.501,435.800.00-2723.20%
NDX221216P153000002021-10-20 12:08PM EDT15,300.001,445.001,428.701,478.200.00-11423.03%
NDX221216P154000002021-10-06 11:01AM EDT15,400.001,910.781,471.001,521.800.00-253022.85%
NDX221216P155000002021-10-06 11:01AM EDT15,500.001,962.541,513.201,566.000.00-2516322.68%
NDX221216P156000002021-09-28 10:39AM EDT15,600.001,904.001,557.901,612.100.00-18922.51%
NDX221216P158000002021-09-20 12:11AM EDT15,800.001,712.711,650.901,707.900.00--2022.19%
NDX221216P159000002021-09-28 10:39AM EDT15,900.002,070.001,700.601,758.200.00--122.05%
NDX221216P160000002021-09-10 1:37PM EDT16,000.001,780.472,091.502,154.700.00-202127.15%
NDX221216P161000002021-09-01 11:39AM EDT16,100.001,749.702,159.002,271.600.00--1028.00%
NDX221216P162000002021-09-28 10:56AM EDT16,200.002,248.001,853.401,915.600.00--221.61%
NDX221216P166000002021-08-25 5:30PM EDT16,600.004,419.002,137.102,218.100.00-1122.24%
NDX221216P167000002021-10-13 11:04AM EDT16,700.002,593.402,127.202,210.000.00--1021.05%
NDX221216P168000002021-08-25 5:30PM EDT16,800.002,607.132,255.002,339.300.00--5322.00%
NDX221216P169000002021-08-25 5:30PM EDT16,900.002,663.792,316.102,401.700.00-5621.89%
NDX221216P170000002021-08-25 5:30PM EDT17,000.004,677.512,378.102,465.200.00-1221.78%
NDX221216P184000002021-08-25 5:30PM EDT18,400.004,768.003,349.403,504.300.00--121.19%
NDX221216P190000002021-08-25 5:30PM EDT19,000.005,734.003,840.304,000.300.00-1621.07%
NDX221216P194000002021-08-25 5:30PM EDT19,400.005,549.004,184.704,347.600.00-1221.11%
NDX221216P196000002021-09-21 9:45AM EDT19,600.004,663.504,332.404,462.000.00-11219.56%
NDX221216P198000002021-08-25 5:30PM EDT19,800.006,318.004,540.404,705.900.00-1321.24%
NDX221216P200000002021-08-25 5:30PM EDT20,000.006,597.004,721.904,888.300.00-1421.33%
NDX221216P202000002021-08-25 5:30PM EDT20,200.005,218.874,905.405,072.800.00-11321.45%
NDX221216P204000002021-09-21 11:07AM EDT20,400.005,460.105,069.305,199.600.00-11919.78%