NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C04000000 | 2021-12-17 11:00AM EST | 4,000.00 | 11,827.00 | 11,138.40 | 11,178.30 | 0.00 | - | 2 | 29 | 135.82% |
| NDX221216C04100000 | 2021-12-13 9:30AM EST | 4,100.00 | 12,186.30 | 11,675.80 | 11,715.10 | 0.00 | - | 1 | 5 | 175.10% |
| NDX221216C04200000 | 2021-11-10 6:59AM EST | 4,200.00 | 8,500.00 | 11,990.70 | 12,122.10 | 0.00 | - | 2 | 6 | 201.34% |
| NDX221216C04300000 | 2021-12-13 9:30AM EST | 4,300.00 | 11,989.80 | 11,487.40 | 11,527.30 | 0.00 | - | 1 | 4 | 169.25% |
| NDX221216C04400000 | 2021-11-10 6:59AM EST | 4,400.00 | 9,389.50 | 11,794.80 | 11,927.00 | 0.00 | - | 1 | 6 | 193.76% |
| NDX221216C04500000 | 2021-11-10 6:59AM EST | 4,500.00 | 9,423.00 | 11,696.80 | 11,828.30 | 0.00 | - | 1 | 10 | 190.14% |
| NDX221216C04600000 | 2022-01-04 9:30AM EST | 4,600.00 | 11,874.80 | 9,772.00 | 9,811.80 | 0.00 | - | 2 | 9 | 0.00% |
| NDX221216C04700000 | 2021-10-25 8:30AM EST | 4,700.00 | 10,653.30 | 11,122.60 | 11,455.50 | 0.00 | - | 1 | 12 | 167.53% |
| NDX221216C04800000 | 2022-01-04 9:30AM EST | 4,800.00 | 11,678.60 | 9,576.00 | 9,615.90 | 0.00 | - | 1 | 16 | 0.00% |
| NDX221216C04900000 | 2021-11-18 9:30AM EST | 4,900.00 | 11,447.20 | 10,865.00 | 10,904.80 | 0.00 | - | 1 | 27 | 150.66% |
| NDX221216C05000000 | 2021-11-18 9:30AM EST | 5,000.00 | 11,348.80 | 10,767.20 | 10,807.10 | 0.00 | - | 1 | 38 | 148.20% |
| NDX221216C05100000 | 2021-11-10 6:59AM EST | 5,100.00 | 6,770.00 | 11,109.00 | 11,235.10 | 0.00 | - | - | 2 | 170.94% |
| NDX221216C05300000 | 2021-11-10 6:59AM EST | 5,300.00 | 3,626.00 | 10,913.90 | 11,038.60 | 0.00 | - | - | 3 | 165.37% |
| NDX221216C05500000 | 2021-11-10 6:59AM EST | 5,500.00 | 2,445.00 | 10,719.10 | 10,842.60 | 0.00 | - | - | 1 | 160.13% |
| NDX221216C05600000 | 2021-11-10 6:59AM EST | 5,600.00 | 3,241.00 | 10,622.70 | 10,747.30 | 0.00 | - | - | 1 | 157.70% |
| NDX221216C05700000 | 2021-11-10 6:59AM EST | 5,700.00 | 3,071.00 | 10,524.80 | 10,646.80 | 0.00 | - | - | 1 | 155.18% |
| NDX221216C05900000 | 2021-11-02 11:50AM EST | 5,900.00 | 10,028.32 | 9,686.00 | 9,858.80 | 0.00 | - | 2 | 0 | 122.65% |
| NDX221216C06100000 | 2021-11-10 6:59AM EST | 6,100.00 | 6,752.00 | 10,137.80 | 10,259.30 | 0.00 | - | 7 | 13 | 146.13% |
| NDX221216C06200000 | 2021-11-24 9:30AM EST | 6,200.00 | 9,986.30 | 10,069.20 | 10,108.20 | 0.00 | - | 3 | 4 | 143.44% |
| NDX221216C06300000 | 2021-11-10 6:59AM EST | 6,300.00 | 6,227.00 | 9,944.00 | 10,064.20 | 0.00 | - | 5 | 32 | 141.88% |
| NDX221216C06400000 | 2021-11-10 6:59AM EST | 6,400.00 | 6,137.00 | 9,848.10 | 9,967.70 | 0.00 | - | 3 | 6 | 139.86% |
| NDX221216C06600000 | 2021-11-10 6:59AM EST | 6,600.00 | 2,703.00 | 9,655.60 | 9,773.90 | 0.00 | - | - | 1 | 135.93% |
| NDX221216C06700000 | 2021-11-10 6:59AM EST | 6,700.00 | 5,339.00 | 9,559.00 | 9,674.80 | 0.00 | - | - | 2 | 133.97% |
| NDX221216C06800000 | 2021-11-10 6:59AM EST | 6,800.00 | 5,325.00 | 9,463.50 | 9,580.50 | 0.00 | - | - | 1 | 132.17% |
| NDX221216C06900000 | 2021-11-10 6:59AM EST | 6,900.00 | 6,821.60 | 9,367.60 | 9,484.10 | 0.00 | - | 1 | 1 | 130.35% |
| NDX221216C07000000 | 2021-10-19 3:02PM EST | 7,000.00 | 8,376.00 | 9,489.60 | 9,640.00 | 0.00 | - | 2 | 11 | 137.46% |
| NDX221216C07100000 | 2021-11-10 6:59AM EST | 7,100.00 | 7,409.00 | 9,176.30 | 9,291.50 | 0.00 | - | 1 | 87 | 126.83% |
| NDX221216C07200000 | 2021-11-10 6:59AM EST | 7,200.00 | 7,465.00 | 9,080.30 | 9,193.00 | 0.00 | - | 1 | 26 | 125.07% |
| NDX221216C07300000 | 2021-11-10 6:59AM EST | 7,300.00 | 7,515.00 | 8,985.40 | 9,099.30 | 0.00 | - | 1 | 13 | 123.45% |
| NDX221216C07400000 | 2021-11-10 6:59AM EST | 7,400.00 | 7,322.00 | 8,890.20 | 9,003.50 | 0.00 | - | 2 | 19 | 121.81% |
| NDX221216C07500000 | 2021-11-10 6:59AM EST | 7,500.00 | 7,964.00 | 8,795.10 | 8,907.80 | 0.00 | - | 8 | 17 | 120.20% |
| NDX221216C07600000 | 2021-11-10 6:59AM EST | 7,600.00 | 7,794.00 | 8,700.20 | 8,812.20 | 0.00 | - | 2 | 10 | 118.63% |
| NDX221216C07700000 | 2021-11-10 6:59AM EST | 7,700.00 | 7,580.00 | 8,604.90 | 8,714.60 | 0.00 | - | 7 | 15 | 117.04% |
| NDX221216C07800000 | 2021-11-10 6:59AM EST | 7,800.00 | 7,605.00 | 8,510.60 | 8,621.40 | 0.00 | - | 2 | 6 | 115.56% |
| NDX221216C07900000 | 2021-11-10 6:59AM EST | 7,900.00 | 7,366.00 | 8,415.60 | 8,524.10 | 0.00 | - | 2 | 3 | 114.03% |
| NDX221216C08000000 | 2021-11-10 6:59AM EST | 8,000.00 | 7,195.00 | 8,321.10 | 8,429.00 | 0.00 | - | 1 | 3 | 112.56% |
| NDX221216C08050000 | 2021-11-10 6:59AM EST | 8,050.00 | 6,869.00 | 8,274.40 | 8,383.60 | 0.00 | - | - | 1 | 111.88% |
| NDX221216C08100000 | 2021-11-10 6:59AM EST | 8,100.00 | 5,915.00 | 8,227.30 | 8,336.20 | 0.00 | - | 1 | 5 | 111.16% |
| NDX221216C08150000 | 2021-11-10 6:59AM EST | 8,150.00 | 5,912.00 | 8,179.80 | 8,286.50 | 0.00 | - | 3 | 4 | 110.41% |
| NDX221216C08200000 | 2021-11-10 6:59AM EST | 8,200.00 | 6,572.00 | 8,132.80 | 8,239.20 | 0.00 | - | 1 | 1 | 109.71% |
| NDX221216C08250000 | 2021-11-10 6:59AM EST | 8,250.00 | 7,322.00 | 8,085.80 | 8,191.80 | 0.00 | - | 1 | 2 | 109.01% |
| NDX221216C08300000 | 2021-11-10 6:59AM EST | 8,300.00 | 4,973.00 | 8,038.80 | 8,144.60 | 0.00 | - | - | 1 | 108.32% |
| NDX221216C08350000 | 2021-11-10 6:59AM EST | 8,350.00 | 7,088.00 | 7,991.90 | 8,097.30 | 0.00 | - | - | 3 | 107.64% |
| NDX221216C08400000 | 2021-11-10 6:59AM EST | 8,400.00 | 6,530.00 | 7,945.30 | 8,052.30 | 0.00 | - | - | 1 | 106.99% |
| NDX221216C08450000 | 2021-11-10 6:59AM EST | 8,450.00 | 4,998.00 | 7,898.10 | 8,002.90 | 0.00 | - | 1 | 3 | 106.28% |
| NDX221216C08500000 | 2021-11-10 6:59AM EST | 8,500.00 | 6,896.00 | 7,851.30 | 7,955.80 | 0.00 | - | 1 | 9 | 105.61% |
| NDX221216C08550000 | 2021-11-10 6:59AM EST | 8,550.00 | 5,476.50 | 7,804.80 | 7,910.90 | 0.00 | - | - | 1 | 104.99% |
| NDX221216C08600000 | 2021-11-10 6:59AM EST | 8,600.00 | 5,170.00 | 7,758.00 | 7,863.80 | 0.00 | - | 5 | 38 | 104.33% |
| NDX221216C08650000 | 2021-11-10 6:59AM EST | 8,650.00 | 5,230.00 | 7,711.30 | 7,816.80 | 0.00 | - | 1 | 1 | 103.68% |
| NDX221216C08700000 | 2021-11-10 6:59AM EST | 8,700.00 | 5,433.00 | 7,664.60 | 7,769.80 | 0.00 | - | 1 | 2 | 103.03% |
| NDX221216C08750000 | 2021-11-10 6:59AM EST | 8,750.00 | 6,804.00 | 7,618.00 | 7,722.80 | 0.00 | - | 1 | 2 | 102.39% |
| NDX221216C08800000 | 2021-11-10 6:59AM EST | 8,800.00 | 3,764.00 | 7,571.40 | 7,675.90 | 0.00 | - | 1 | 1 | 101.75% |
| NDX221216C08850000 | 2021-11-10 6:59AM EST | 8,850.00 | 3,028.00 | 7,524.90 | 7,629.10 | 0.00 | - | 1 | 2 | 101.12% |
| NDX221216C09000000 | 2021-11-10 6:59AM EST | 9,000.00 | 5,162.50 | 7,385.00 | 7,488.30 | 0.00 | - | 1 | 1 | 99.24% |
| NDX221216C09050000 | 2021-11-10 6:59AM EST | 9,050.00 | 6,438.00 | 7,338.80 | 7,439.90 | 0.00 | - | 1 | 2 | 98.60% |
| NDX221216C09200000 | 2021-11-10 6:59AM EST | 9,200.00 | 1,556.00 | 7,199.80 | 7,300.00 | 0.00 | - | - | 1 | 96.79% |
| NDX221216C09250000 | 2021-11-10 6:59AM EST | 9,250.00 | 4,326.00 | 7,153.60 | 7,253.50 | 0.00 | - | - | 1 | 96.20% |
| NDX221216C09400000 | 2021-11-10 6:59AM EST | 9,400.00 | 6,119.00 | 7,015.30 | 7,114.20 | 0.00 | - | - | 2 | 94.44% |
| NDX221216C09450000 | 2021-11-10 6:59AM EST | 9,450.00 | 4,508.00 | 6,969.20 | 7,067.90 | 0.00 | - | 1 | 2 | 93.86% |
| NDX221216C09500000 | 2021-11-10 6:59AM EST | 9,500.00 | 5,693.00 | 6,923.20 | 7,021.50 | 0.00 | - | 1 | 2 | 93.29% |
| NDX221216C09550000 | 2021-11-10 6:59AM EST | 9,550.00 | 1,759.60 | 6,877.30 | 6,975.30 | 0.00 | - | - | 2 | 92.72% |
| NDX221216C09600000 | 2021-11-10 6:59AM EST | 9,600.00 | 3,802.20 | 6,831.30 | 6,929.00 | 0.00 | - | 1 | 1 | 92.15% |
| NDX221216C09650000 | 2021-11-10 6:59AM EST | 9,650.00 | 386.00 | 6,785.80 | 6,885.00 | 0.00 | - | - | 2 | 91.63% |
| NDX221216C09700000 | 2021-11-10 6:59AM EST | 9,700.00 | 700.80 | 6,740.00 | 6,839.00 | 0.00 | - | 1 | 3 | 91.07% |
| NDX221216C09750000 | 2021-11-10 6:59AM EST | 9,750.00 | 1,192.00 | 6,693.90 | 6,790.70 | 0.00 | - | - | 1 | 90.48% |
| NDX221216C09800000 | 2021-11-10 6:59AM EST | 9,800.00 | 4,782.00 | 6,648.20 | 6,746.40 | 0.00 | - | - | 2 | 89.96% |
| NDX221216C09850000 | 2021-11-10 6:59AM EST | 9,850.00 | 2,315.00 | 6,602.60 | 6,698.70 | 0.00 | - | - | 1 | 89.39% |
| NDX221216C09950000 | 2021-11-10 6:59AM EST | 9,950.00 | 4,214.00 | 6,511.10 | 6,606.60 | 0.00 | - | - | 1 | 88.30% |
| NDX221216C10000000 | 2022-01-05 2:27PM EST | 10,000.00 | 6,163.75 | 4,704.50 | 4,744.40 | 0.00 | - | 1 | 6 | 36.52% |
| NDX221216C10050000 | 2022-01-05 2:27PM EST | 10,050.00 | 6,117.75 | 4,661.40 | 4,701.30 | 0.00 | - | 1 | 2 | 36.42% |
| NDX221216C10100000 | 2021-11-10 6:59AM EST | 10,100.00 | 557.80 | 6,375.10 | 6,469.90 | 0.00 | - | 1 | 3 | 86.72% |
| NDX221216C10150000 | 2021-11-10 6:59AM EST | 10,150.00 | 2,145.00 | 6,329.90 | 6,424.20 | 0.00 | - | - | 3 | 86.20% |
| NDX221216C10200000 | 2021-11-10 6:59AM EST | 10,200.00 | 1,087.50 | 6,284.70 | 6,378.70 | 0.00 | - | 1 | 6 | 85.68% |
| NDX221216C10250000 | 2021-11-10 6:59AM EST | 10,250.00 | 428.00 | 6,239.50 | 6,333.20 | 0.00 | - | - | 1 | 85.17% |
| NDX221216C10300000 | 2021-11-10 6:59AM EST | 10,300.00 | 3,871.00 | 6,194.10 | 6,287.40 | 0.00 | - | 1 | 3 | 84.65% |
| NDX221216C10350000 | 2021-11-10 6:59AM EST | 10,350.00 | 422.00 | 6,149.40 | 6,244.20 | 0.00 | - | 1 | 1 | 84.17% |
| NDX221216C10400000 | 2021-11-10 6:59AM EST | 10,400.00 | 5,168.78 | 6,104.50 | 6,197.20 | 0.00 | - | 10 | 13 | 83.65% |
| NDX221216C10450000 | 2021-11-10 6:59AM EST | 10,450.00 | 4,994.00 | 6,059.60 | 6,152.00 | 0.00 | - | 1 | 16 | 83.15% |
| NDX221216C10500000 | 2021-11-10 6:59AM EST | 10,500.00 | 2,047.64 | 6,015.10 | 6,109.00 | 0.00 | - | 2 | 3 | 82.68% |
| NDX221216C10550000 | 2021-11-10 6:59AM EST | 10,550.00 | 2,090.00 | 5,970.30 | 6,063.90 | 0.00 | - | 1 | 2 | 82.19% |
| NDX221216C10600000 | 2021-11-10 6:59AM EST | 10,600.00 | 1,589.00 | 5,925.70 | 6,019.00 | 0.00 | - | 2 | 4 | 81.70% |
| NDX221216C10650000 | 2021-11-10 6:59AM EST | 10,650.00 | 418.00 | 5,880.80 | 5,971.90 | 0.00 | - | - | 1 | 81.18% |
| NDX221216C10700000 | 2021-12-28 3:06PM EST | 10,700.00 | 6,024.40 | 4,112.50 | 4,152.30 | 0.00 | - | 19 | 20 | 35.16% |
| NDX221216C10725000 | 2021-12-28 3:05PM EST | 10,725.00 | 6,001.84 | 4,091.80 | 4,131.60 | 0.00 | - | - | 8 | 35.11% |
| NDX221216C10750000 | 2021-12-28 3:06PM EST | 10,750.00 | 5,979.40 | 4,071.10 | 4,110.90 | 0.00 | - | - | 8 | 35.06% |
| NDX221216C10800000 | 2021-12-28 3:06PM EST | 10,800.00 | 5,931.49 | 4,029.80 | 4,069.60 | 0.00 | - | 2 | 5 | 34.96% |
| NDX221216C10850000 | 2021-11-10 6:59AM EST | 10,850.00 | 1,999.00 | 5,703.10 | 5,793.00 | 0.00 | - | 1 | 2 | 79.27% |
| NDX221216C10900000 | 2021-11-10 6:59AM EST | 10,900.00 | 1,658.64 | 5,658.80 | 5,748.40 | 0.00 | - | 1 | 2 | 78.80% |
| NDX221216C10925000 | 2021-11-10 6:59AM EST | 10,925.00 | 1,786.00 | 5,637.00 | 5,728.30 | 0.00 | - | - | 1 | 78.59% |
| NDX221216C10950000 | 2021-11-10 6:59AM EST | 10,950.00 | 1,774.00 | 5,614.90 | 5,706.00 | 0.00 | - | 1 | 3 | 78.36% |
| NDX221216C11000000 | 2021-11-10 6:59AM EST | 11,000.00 | 1,785.34 | 5,570.50 | 5,661.30 | 0.00 | - | 7 | 4 | 77.89% |
| NDX221216C11100000 | 2021-11-10 6:59AM EST | 11,100.00 | 345.00 | 5,482.90 | 5,573.10 | 0.00 | - | 1 | 1 | 76.98% |
| NDX221216C11200000 | 2021-11-10 6:59AM EST | 11,200.00 | 1,437.00 | 5,395.30 | 5,484.80 | 0.00 | - | 1 | 2 | 76.07% |
| NDX221216C11300000 | 2021-11-10 6:59AM EST | 11,300.00 | 134.40 | 5,308.00 | 5,396.90 | 0.00 | - | 1 | 1 | 75.18% |
| NDX221216C11400000 | 2021-11-10 6:59AM EST | 11,400.00 | 1,698.00 | 5,220.80 | 5,307.40 | 0.00 | - | 6 | 10 | 74.27% |
| NDX221216C11500000 | 2021-11-10 6:59AM EST | 11,500.00 | 2,095.10 | 5,134.50 | 5,222.20 | 0.00 | - | 2 | 4 | 73.43% |
| NDX221216C11600000 | 2021-11-10 6:59AM EST | 11,600.00 | 2,516.50 | 5,048.50 | 5,135.50 | 0.00 | - | 4 | 11 | 72.58% |
| NDX221216C11700000 | 2021-11-10 6:59AM EST | 11,700.00 | 2,254.00 | 4,962.70 | 5,049.20 | 0.00 | - | 1 | 4 | 71.73% |
| NDX221216C11800000 | 2021-11-10 6:59AM EST | 11,800.00 | 1,687.00 | 4,877.10 | 4,961.20 | 0.00 | - | 1 | 5 | 70.87% |
| NDX221216C11900000 | 2021-11-10 6:59AM EST | 11,900.00 | 1,479.00 | 4,791.90 | 4,875.90 | 0.00 | - | 2 | 5 | 70.05% |
| NDX221216C12000000 | 2021-11-10 6:59AM EST | 12,000.00 | 1,850.00 | 4,707.00 | 4,791.00 | 0.00 | - | 1 | 8 | 69.24% |
| NDX221216C12100000 | 2021-11-10 6:59AM EST | 12,100.00 | 1,698.00 | 4,622.60 | 4,706.50 | 0.00 | - | 1 | 6 | 68.44% |
| NDX221216C12200000 | 2021-10-19 3:02PM EST | 12,200.00 | 3,695.20 | 4,702.00 | 4,840.80 | 0.00 | - | 2 | 4 | 71.80% |
| NDX221216C12300000 | 2021-11-10 6:59AM EST | 12,300.00 | 1,473.00 | 4,455.10 | 4,540.60 | 0.00 | - | 1 | 1 | 66.89% |
| NDX221216C12400000 | 2021-12-31 4:00PM EST | 12,400.00 | 4,382.40 | 2,957.10 | 2,996.00 | 0.00 | - | 2 | 0 | 35.61% |
| NDX221216C12500000 | 2021-10-27 2:56PM EST | 12,500.00 | 3,639.87 | 4,049.00 | 4,200.20 | 0.00 | - | 1 | 10 | 60.97% |
| NDX221216C12700000 | 2021-12-31 3:40PM EST | 12,700.00 | 4,167.60 | 2,568.70 | 2,607.80 | 0.00 | - | 1 | 206 | 31.12% |
| NDX221216C12800000 | 2021-11-10 6:59AM EST | 12,800.00 | 1,211.00 | 4,043.20 | 4,128.20 | 0.00 | - | 2 | 3 | 63.12% |
| NDX221216C12900000 | 2021-11-10 6:59AM EST | 12,900.00 | 2,276.72 | 3,962.00 | 4,045.30 | 0.00 | - | 3 | 12 | 62.38% |
| NDX221216C13000000 | 2021-11-10 6:59AM EST | 13,000.00 | 2,707.80 | 3,881.80 | 3,966.60 | 0.00 | - | 3 | 9 | 61.68% |
| NDX221216C13100000 | 2021-11-10 6:59AM EST | 13,100.00 | 1,681.00 | 3,801.50 | 3,884.60 | 0.00 | - | 1 | 6 | 60.95% |
| NDX221216C13200000 | 2021-11-10 6:59AM EST | 13,200.00 | 2,565.80 | 3,722.00 | 3,805.00 | 0.00 | - | 3 | 6 | 60.25% |
| NDX221216C13300000 | 2021-11-10 6:59AM EST | 13,300.00 | 1,730.00 | 3,643.00 | 3,727.60 | 0.00 | - | 5 | 7 | 59.58% |
| NDX221216C13400000 | 2021-11-10 6:59AM EST | 13,400.00 | 1,303.10 | 3,564.40 | 3,648.90 | 0.00 | - | 1 | 12 | 58.89% |
| NDX221216C13500000 | 2022-01-21 10:36AM EST | 13,500.00 | 2,255.00 | 2,027.80 | 2,067.00 | -645.00 | -22.24% | 1 | 92 | 29.49% |
| NDX221216C13800000 | 2021-11-10 6:59AM EST | 13,800.00 | 1,110.15 | 3,255.50 | 3,338.40 | 0.00 | - | 5 | 5 | 56.22% |
| NDX221216C13900000 | 2021-11-10 6:59AM EST | 13,900.00 | 1,584.90 | 3,179.30 | 3,263.40 | 0.00 | - | 18 | 18 | 55.58% |
| NDX221216C14000000 | 2021-11-10 6:59AM EST | 14,000.00 | 2,172.75 | 3,103.80 | 3,187.70 | 0.00 | - | 1 | 15 | 54.93% |
| NDX221216C14100000 | 2021-11-10 6:59AM EST | 14,100.00 | 2,105.85 | 3,028.90 | 3,111.30 | 0.00 | - | 1 | 9 | 54.28% |
| NDX221216C14200000 | 2021-11-03 2:40PM EST | 14,200.00 | 2,729.80 | 2,588.00 | 2,701.60 | 0.00 | - | 1 | 23 | 48.06% |
| NDX221216C14300000 | 2021-11-10 6:59AM EST | 14,300.00 | 1,370.95 | 2,880.80 | 2,963.00 | 0.00 | - | 10 | 21 | 53.03% |
| NDX221216C14400000 | 2021-11-10 6:59AM EST | 14,400.00 | 1,460.00 | 2,807.80 | 2,889.90 | 0.00 | - | 20 | 49 | 52.41% |
| NDX221216C14500000 | 2022-01-21 10:27AM EST | 14,500.00 | 1,566.54 | 1,430.60 | 1,469.90 | +253.31 | +19.29% | 4 | 13 | 27.49% |
| NDX221216C14600000 | 2021-11-10 6:59AM EST | 14,600.00 | 1,227.00 | 2,663.70 | 2,745.60 | 0.00 | - | 1 | 18 | 51.20% |
| NDX221216C14700000 | 2021-11-10 6:59AM EST | 14,700.00 | 664.00 | 2,592.60 | 2,674.50 | 0.00 | - | 1 | 5 | 50.61% |
| NDX221216C14800000 | 2022-01-20 3:55PM EST | 14,800.00 | 1,497.87 | 1,270.30 | 1,310.20 | 0.00 | - | 1 | 11 | 26.91% |
| NDX221216C14900000 | 2021-11-10 6:59AM EST | 14,900.00 | 1,199.51 | 2,452.60 | 2,534.20 | 0.00 | - | 24 | 21 | 50.19% |
| NDX221216C15000000 | 2022-01-21 12:02PM EST | 15,000.00 | 1,322.93 | 1,170.50 | 1,210.40 | +28.13 | +2.17% | 1 | 32 | 26.55% |
| NDX221216C15100000 | 2021-10-28 1:47PM EST | 15,100.00 | 1,895.83 | 2,157.50 | 2,304.50 | 0.00 | - | 1 | 1 | 47.34% |
| NDX221216C15200000 | 2021-10-26 9:58AM EST | 15,200.00 | 1,786.45 | 2,097.50 | 2,243.40 | 0.00 | - | 2 | 5 | 46.89% |
| NDX221216C15300000 | 2022-01-18 9:56AM EST | 15,300.00 | 1,500.25 | 1,026.30 | 1,066.20 | 0.00 | - | 1 | 25 | 25.97% |
| NDX221216C15400000 | 2022-01-18 9:56AM EST | 15,400.00 | 1,444.25 | 980.90 | 1,020.80 | 0.00 | - | 1 | 5 | 25.78% |
| NDX221216C15500000 | 2022-01-21 12:02PM EST | 15,500.00 | 1,072.38 | 937.50 | 977.40 | -410.47 | -27.68% | 2 | 22 | 25.62% |
| NDX221216C15600000 | 2021-10-20 11:10AM EST | 15,600.00 | 1,370.00 | 2,143.50 | 2,215.10 | 0.00 | - | 1 | 90 | 48.99% |
| NDX221216C15700000 | 2022-01-18 3:59PM EST | 15,700.00 | 1,228.50 | 942.10 | 983.00 | 0.00 | - | 5 | 0 | 26.96% |
| NDX221216C15800000 | 2022-01-21 10:27AM EST | 15,800.00 | 907.17 | 812.10 | 851.00 | -467.83 | -34.02% | 4 | 22 | 25.07% |
| NDX221216C15900000 | 2021-12-17 11:18AM EST | 15,900.00 | 1,605.00 | 1,110.50 | 1,146.10 | 0.00 | - | 2 | 25 | 31.20% |
| NDX221216C16000000 | 2022-01-21 12:02PM EST | 16,000.00 | 851.73 | 734.40 | 773.30 | -569.60 | -40.08% | 1 | 50 | 24.73% |
| NDX221216C16100000 | 2021-11-26 11:28AM EST | 16,100.00 | 755.19 | 1,647.50 | 1,687.30 | 0.00 | - | 2 | 8 | 42.37% |
| NDX221216C16200000 | 2022-01-18 3:44PM EST | 16,200.00 | 985.00 | 661.40 | 700.60 | 0.00 | - | 3 | 10 | 24.41% |
| NDX221216C16300000 | 2021-12-15 12:07PM EST | 16,300.00 | 1,330.98 | 1,099.50 | 1,130.80 | 0.00 | - | 3 | 7 | 33.20% |
| NDX221216C16400000 | 2021-11-10 6:59AM EST | 16,400.00 | 1,066.64 | 1,519.20 | 1,575.50 | 0.00 | - | 10 | 13 | 42.02% |
| NDX221216C16500000 | 2021-11-10 6:59AM EST | 16,500.00 | 726.70 | 1,464.70 | 1,519.90 | 0.00 | - | 180 | 19 | 41.55% |
| NDX221216C16600000 | 2021-11-10 10:10AM EST | 16,600.00 | 1,338.30 | 1,411.50 | 1,465.50 | 0.00 | - | 10 | 11 | 41.08% |
| NDX221216C16700000 | 2021-11-24 10:08AM EST | 16,700.00 | 1,370.90 | 1,314.70 | 1,354.50 | 0.00 | - | 10 | 10 | 39.55% |
| NDX221216C16800000 | 2021-12-15 12:07PM EST | 16,800.00 | 1,092.59 | 874.20 | 903.60 | 0.00 | - | 3 | 16 | 31.48% |
| NDX221216C16900000 | 2021-12-22 10:25AM EST | 16,900.00 | 1,123.40 | 447.40 | 483.00 | 0.00 | - | 1 | 20 | 23.34% |
| NDX221216C17000000 | 2022-01-07 11:33AM EST | 17,000.00 | 451.25 | 422.00 | 456.80 | -384.61 | -46.01% | 1 | 78 | 23.21% |
| NDX221216C17100000 | 2021-11-02 9:20AM EST | 17,100.00 | 917.72 | 1,001.20 | 1,071.20 | 0.00 | - | 25 | 4 | 36.21% |
| NDX221216C17200000 | 2021-12-15 4:04PM EST | 17,200.00 | 1,111.25 | 716.00 | 743.90 | 0.00 | - | 10 | 45 | 30.21% |
| NDX221216C17300000 | 2021-12-14 12:42PM EST | 17,300.00 | 869.72 | 695.70 | 730.00 | 0.00 | - | 1 | 4 | 30.39% |
| NDX221216C17400000 | 2022-01-13 3:57PM EST | 17,400.00 | 630.00 | 339.70 | 357.20 | 0.00 | - | 1 | 7 | 22.57% |
| NDX221216C17500000 | 2022-01-13 3:23PM EST | 17,500.00 | 338.05 | 319.50 | 336.60 | -273.95 | -44.76% | 1 | 30 | 22.45% |
| NDX221216C17600000 | 2021-11-03 9:46AM EST | 17,600.00 | 745.78 | 811.40 | 877.90 | 0.00 | - | 1 | 5 | 34.75% |
| NDX221216C17700000 | 2022-01-12 2:44PM EST | 17,700.00 | 650.00 | 282.20 | 299.60 | 0.00 | - | 1 | 1 | 22.27% |
| NDX221216C17800000 | 2022-01-05 4:04PM EST | 17,800.00 | 625.00 | 265.20 | 282.60 | 0.00 | - | 1 | 1 | 22.18% |
| NDX221216C17900000 | 2021-11-10 6:59AM EST | 17,900.00 | 420.00 | 826.80 | 866.10 | 0.00 | - | 1 | 1 | 35.82% |
| NDX221216C18000000 | 2022-01-14 12:00PM EST | 18,000.00 | 462.06 | 233.60 | 251.10 | 0.00 | - | 12 | 37 | 22.03% |
| NDX221216C18200000 | 2021-10-25 11:38AM EST | 18,200.00 | 395.00 | 696.80 | 746.80 | 0.00 | - | - | 22 | 34.60% |
| NDX221216C18400000 | 2021-11-10 6:59AM EST | 18,400.00 | 348.00 | 655.10 | 690.00 | 0.00 | - | 1 | 13 | 34.18% |
| NDX221216C18600000 | 2021-11-09 11:02AM EST | 18,600.00 | 576.98 | 594.50 | 627.60 | 0.00 | - | 9 | 35 | 33.58% |
| NDX221216C18800000 | 2021-11-09 11:34AM EST | 18,800.00 | 519.36 | 538.30 | 569.80 | 0.00 | - | 7 | 7 | 33.01% |
| NDX221216C19000000 | 2021-12-17 10:00AM EST | 19,000.00 | 381.50 | 202.20 | 216.90 | 0.00 | - | 10 | 44 | 24.30% |
| NDX221216C19200000 | 2021-12-17 2:39PM EST | 19,200.00 | 355.10 | 178.40 | 193.30 | 0.00 | - | 3 | 18 | 24.12% |
| NDX221216C19400000 | 2021-12-28 10:15AM EST | 19,400.00 | 414.70 | 95.20 | 111.00 | 0.00 | - | 1 | 11 | 21.46% |
| NDX221216C19600000 | 2021-12-20 11:55AM EST | 19,600.00 | 245.43 | 135.90 | 150.70 | 0.00 | - | 1 | 16 | 23.70% |
| NDX221216C19800000 | 2021-12-09 9:30AM EST | 19,800.00 | 340.49 | 169.00 | 189.00 | 0.00 | - | 1 | 14 | 25.73% |
| NDX221216C20000000 | 2022-01-07 3:48PM EST | 20,000.00 | 166.00 | 64.60 | 80.50 | 0.00 | - | 30 | 38 | 21.50% |
| NDX221216C20200000 | 2021-12-09 9:30AM EST | 20,200.00 | 275.50 | 131.00 | 151.00 | 0.00 | - | 1 | 27 | 25.36% |
| NDX221216C20400000 | 2022-01-03 11:31AM EST | 20,400.00 | 196.40 | 49.90 | 65.80 | 0.00 | - | 2 | 31 | 21.59% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P04000000 | 2022-01-14 10:10AM EST | 4,000.00 | 15.20 | 6.20 | 18.90 | 0.00 | - | 2 | 51 | 57.53% |
| NDX221216P04100000 | 2021-11-10 7:00AM EST | 4,100.00 | 15.90 | 9.40 | 22.00 | 0.00 | - | 1 | 9 | 58.11% |
| NDX221216P04200000 | 2021-11-10 7:00AM EST | 4,200.00 | 40.20 | 10.10 | 22.80 | 0.00 | - | 1 | 7 | 57.40% |
| NDX221216P04300000 | 2021-11-10 7:00AM EST | 4,300.00 | 51.00 | 11.00 | 23.60 | 0.00 | - | 1 | 4 | 56.73% |
| NDX221216P04400000 | 2021-11-10 7:00AM EST | 4,400.00 | 44.70 | 11.80 | 24.50 | 0.00 | - | 1 | 2 | 56.07% |
| NDX221216P04500000 | 2021-11-10 7:00AM EST | 4,500.00 | 28.00 | 12.70 | 25.40 | 0.00 | - | 1 | 6 | 55.42% |
| NDX221216P04600000 | 2021-11-10 7:00AM EST | 4,600.00 | 65.10 | 13.70 | 26.30 | 0.00 | - | 1 | 21 | 54.79% |
| NDX221216P04700000 | 2021-11-10 7:00AM EST | 4,700.00 | 69.80 | 14.70 | 27.40 | 0.00 | - | 1 | 9 | 54.20% |
| NDX221216P04800000 | 2022-01-14 2:30PM EST | 4,800.00 | 21.40 | 15.60 | 25.60 | 0.00 | - | 1 | 8 | 53.08% |
| NDX221216P04900000 | 2021-11-10 7:00AM EST | 4,900.00 | 45.30 | 18.10 | 28.50 | 0.00 | - | 1 | 12 | 53.06% |
| NDX221216P05000000 | 2021-12-20 11:49AM EST | 5,000.00 | 29.70 | 14.00 | 23.60 | 0.00 | - | 1 | 17 | 50.58% |
| NDX221216P05100000 | 2021-11-10 7:00AM EST | 5,100.00 | 51.70 | 20.60 | 31.00 | 0.00 | - | 1 | 10 | 51.98% |
| NDX221216P05200000 | 2021-11-10 7:00AM EST | 5,200.00 | 122.00 | 21.90 | 32.30 | 0.00 | - | 1 | 12 | 51.44% |
| NDX221216P05300000 | 2021-11-10 7:00AM EST | 5,300.00 | 175.00 | 23.20 | 33.70 | 0.00 | - | 5 | 10 | 50.91% |
| NDX221216P05400000 | 2021-11-10 7:00AM EST | 5,400.00 | 182.00 | 24.70 | 35.30 | 0.00 | - | 3 | 11 | 50.43% |
| NDX221216P05500000 | 2021-11-10 7:00AM EST | 5,500.00 | 42.00 | 26.30 | 36.90 | 0.00 | - | 19 | 28 | 51.18% |
| NDX221216P05600000 | 2021-11-10 7:00AM EST | 5,600.00 | 108.00 | 27.90 | 38.60 | 0.00 | - | 1 | 15 | 50.66% |
| NDX221216P05700000 | 2021-11-10 7:00AM EST | 5,700.00 | 116.00 | 29.60 | 40.50 | 0.00 | - | 4 | 10 | 50.18% |
| NDX221216P05800000 | 2021-11-10 7:00AM EST | 5,800.00 | 125.00 | 31.40 | 42.40 | 0.00 | - | 2 | 7 | 49.69% |
| NDX221216P05900000 | 2021-11-10 7:00AM EST | 5,900.00 | 133.00 | 33.00 | 44.50 | 0.00 | - | 1 | 13 | 49.23% |
| NDX221216P06000000 | 2021-11-02 11:50AM EST | 6,000.00 | 28.45 | 47.20 | 69.30 | 0.00 | - | 1 | 15 | 50.69% |
| NDX221216P06100000 | 2021-11-10 7:00AM EST | 6,100.00 | 55.00 | 36.80 | 48.90 | 0.00 | - | 1 | 11 | 48.32% |
| NDX221216P06200000 | 2021-11-10 7:00AM EST | 6,200.00 | 145.00 | 38.90 | 51.10 | 0.00 | - | 2 | 17 | 47.86% |
| NDX221216P06300000 | 2021-11-10 7:00AM EST | 6,300.00 | 56.00 | 41.00 | 53.90 | 0.00 | - | 10 | 10 | 47.48% |
| NDX221216P06400000 | 2021-10-28 1:15PM EST | 6,400.00 | 38.55 | 45.40 | 65.40 | 0.00 | - | 1 | 7 | 48.32% |
| NDX221216P06500000 | 2021-11-10 7:00AM EST | 6,500.00 | 67.37 | 45.70 | 59.20 | 0.00 | - | 2 | 35 | 46.64% |
| NDX221216P06600000 | 2021-10-28 1:14PM EST | 6,600.00 | 44.69 | 51.10 | 71.10 | 0.00 | - | 1 | 8 | 47.42% |
| NDX221216P06700000 | 2021-11-10 7:00AM EST | 6,700.00 | 92.00 | 50.60 | 65.30 | 0.00 | - | 1 | 3 | 45.87% |
| NDX221216P06800000 | 2021-11-10 7:00AM EST | 6,800.00 | 72.00 | 53.20 | 68.60 | 0.00 | - | 1 | 13 | 45.50% |
| NDX221216P06900000 | 2021-11-10 7:00AM EST | 6,900.00 | 76.00 | 55.90 | 72.50 | 0.00 | - | 1 | 19 | 45.19% |
| NDX221216P07000000 | 2021-12-01 1:44PM EST | 7,000.00 | 62.80 | 48.60 | 63.70 | 0.00 | - | 3 | 39 | 43.33% |
| NDX221216P07100000 | 2021-11-10 7:00AM EST | 7,100.00 | 75.06 | 61.70 | 79.40 | 0.00 | - | 2 | 48 | 44.42% |
| NDX221216P07200000 | 2021-11-10 7:00AM EST | 7,200.00 | 79.14 | 64.70 | 83.00 | 0.00 | - | 4 | 4 | 44.04% |
| NDX221216P07300000 | 2021-11-10 7:00AM EST | 7,300.00 | 85.71 | 67.90 | 87.00 | 0.00 | - | 7 | 20 | 43.69% |
| NDX221216P07400000 | 2021-11-10 7:00AM EST | 7,400.00 | 89.87 | 71.00 | 90.00 | 0.00 | - | 4 | 11 | 43.23% |
| NDX221216P07500000 | 2021-11-10 7:00AM EST | 7,500.00 | 94.01 | 74.50 | 94.00 | 0.00 | - | 6 | 8 | 42.86% |
| NDX221216P07600000 | 2021-11-10 7:00AM EST | 7,600.00 | 162.50 | 78.00 | 98.00 | 0.00 | - | 1 | 12 | 42.48% |
| NDX221216P07700000 | 2022-01-21 2:58PM EST | 7,700.00 | 100.00 | 102.00 | 116.60 | +10.44 | +11.66% | 1 | 20 | 43.34% |
| NDX221216P07800000 | 2021-12-21 9:36AM EST | 7,800.00 | 113.30 | 107.30 | 122.20 | 0.00 | - | 1 | 31 | 43.03% |
| NDX221216P07900000 | 2021-12-15 3:39PM EST | 7,900.00 | 98.53 | 76.90 | 91.60 | 0.00 | - | 14 | 3 | 39.70% |
| NDX221216P08000000 | 2022-01-05 3:56PM EST | 8,000.00 | 102.50 | 118.70 | 134.10 | 0.00 | - | 1 | 11 | 42.42% |
| NDX221216P08050000 | 2022-01-18 3:38PM EST | 8,050.00 | 100.00 | 121.60 | 137.10 | 0.00 | - | 1 | 5 | 42.26% |
| NDX221216P08100000 | 2021-11-10 7:00AM EST | 8,100.00 | 219.00 | 98.00 | 118.00 | 0.00 | - | 1 | 5 | 40.46% |
| NDX221216P08150000 | 2021-11-10 7:00AM EST | 8,150.00 | 229.00 | 100.00 | 120.00 | 0.00 | - | 1 | 2 | 40.25% |
| NDX221216P08200000 | 2021-11-10 7:00AM EST | 8,200.00 | 494.00 | 103.00 | 123.00 | 0.00 | - | 1 | 5 | 40.11% |
| NDX221216P08250000 | 2021-11-03 12:59PM EST | 8,250.00 | 88.00 | 153.10 | 181.10 | 0.00 | - | 1 | 1 | 43.67% |
| NDX221216P08300000 | 2021-10-21 12:46PM EST | 8,300.00 | 116.85 | 78.00 | 98.00 | 0.00 | - | 3 | 1 | 37.44% |
| NDX221216P08350000 | 2021-11-10 7:00AM EST | 8,350.00 | 223.68 | 118.00 | 129.10 | 0.00 | - | 1 | 10 | 39.47% |
| NDX221216P08400000 | 2021-12-15 3:39PM EST | 8,400.00 | 119.26 | 98.60 | 113.10 | 0.00 | - | 7 | 6 | 37.94% |
| NDX221216P08450000 | 2021-11-10 7:00AM EST | 8,450.00 | 153.05 | 123.10 | 134.40 | 0.00 | - | 15 | 19 | 39.13% |
| NDX221216P08500000 | 2022-01-21 3:43PM EST | 8,500.00 | 150.00 | 151.90 | 167.50 | +28.17 | +23.12% | 2 | 99 | 40.92% |
| NDX221216P08550000 | 2021-11-10 7:00AM EST | 8,550.00 | 277.00 | 128.30 | 139.80 | 0.00 | - | 2 | 4 | 38.78% |
| NDX221216P08600000 | 2021-10-29 11:40AM EST | 8,600.00 | 120.00 | 139.40 | 159.40 | 0.00 | - | 5 | 5 | 39.68% |
| NDX221216P08650000 | 2021-11-10 7:00AM EST | 8,650.00 | 191.00 | 133.60 | 145.30 | 0.00 | - | - | 2 | 38.42% |
| NDX221216P08700000 | 2021-11-10 7:00AM EST | 8,700.00 | 895.00 | 136.40 | 148.20 | 0.00 | - | - | 2 | 38.25% |
| NDX221216P08750000 | 2021-11-10 7:00AM EST | 8,750.00 | 290.00 | 139.20 | 151.10 | 0.00 | - | 2 | 3 | 38.08% |
| NDX221216P08800000 | 2021-11-02 2:53PM EST | 8,800.00 | 113.00 | 192.80 | 222.60 | 0.00 | - | 2 | 13 | 41.78% |
| NDX221216P08850000 | 2021-11-05 1:52PM EST | 8,850.00 | 113.00 | 157.40 | 172.50 | 0.00 | - | 2 | 3 | 38.65% |
| NDX221216P08900000 | 2022-01-04 11:07AM EST | 8,900.00 | 138.00 | 183.80 | 199.70 | 0.00 | - | 41 | 41 | 39.81% |
| NDX221216P08950000 | 2021-11-05 1:52PM EST | 8,950.00 | 118.00 | 163.30 | 178.50 | 0.00 | - | 1 | 4 | 38.27% |
| NDX221216P09000000 | 2022-01-19 11:35AM EST | 9,000.00 | 149.50 | 192.60 | 208.40 | 0.00 | - | 1 | 43 | 39.53% |
| NDX221216P09050000 | 2021-11-10 7:00AM EST | 9,050.00 | 1,012.00 | 156.70 | 169.30 | 0.00 | - | 1 | 1 | 37.04% |
| NDX221216P09100000 | 2021-11-10 12:45PM EST | 9,100.00 | 134.00 | 159.80 | 172.50 | 0.00 | - | 1 | 8 | 36.87% |
| NDX221216P09150000 | 2021-11-10 7:00AM EST | 9,150.00 | 656.00 | 162.90 | 175.70 | 0.00 | - | - | 1 | 36.69% |
| NDX221216P09200000 | 2021-11-11 10:52AM EST | 9,200.00 | 140.00 | 166.00 | 179.00 | 0.00 | - | 1 | 71 | 36.52% |
| NDX221216P09250000 | 2021-11-03 1:33PM EST | 9,250.00 | 137.00 | 230.60 | 261.50 | 0.00 | - | 4 | 5 | 40.26% |
| NDX221216P09300000 | 2021-11-09 12:15PM EST | 9,300.00 | 145.77 | 172.50 | 185.60 | 0.00 | - | 2 | 3 | 36.17% |
| NDX221216P09350000 | 2021-11-22 1:50PM EST | 9,350.00 | 149.63 | 171.70 | 187.00 | 0.00 | - | 1 | 3 | 35.89% |
| NDX221216P09400000 | 2022-01-18 10:31AM EST | 9,400.00 | 179.60 | 230.60 | 247.90 | 0.00 | - | 2 | 6 | 38.51% |
| NDX221216P09450000 | 2021-11-10 7:00AM EST | 9,450.00 | 372.00 | 182.50 | 196.00 | 0.00 | - | - | 15 | 35.66% |
| NDX221216P09500000 | 2022-01-10 9:57AM EST | 9,500.00 | 208.70 | 214.80 | 229.90 | 0.00 | - | 1 | 0 | 36.95% |
| NDX221216P09550000 | 2021-12-13 12:03AM EST | 9,550.00 | 206.00 | 155.70 | 170.80 | 0.00 | - | - | 0 | 33.67% |
| NDX221216P09600000 | 2021-11-02 8:33AM EST | 9,600.00 | 168.00 | 263.50 | 295.20 | 0.00 | - | 1 | 16 | 39.10% |
| NDX221216P09650000 | 2021-11-03 10:48AM EST | 9,650.00 | 166.01 | 268.50 | 300.30 | 0.00 | - | - | 3 | 38.93% |
| NDX221216P09700000 | 2021-11-22 3:34PM EST | 9,700.00 | 174.58 | 195.90 | 211.00 | 0.00 | - | 3 | 7 | 34.64% |
| NDX221216P09750000 | 2021-11-10 7:00AM EST | 9,750.00 | 1,055.00 | 203.60 | 217.90 | 0.00 | - | - | 2 | 34.62% |
| NDX221216P09800000 | 2021-11-10 7:00AM EST | 9,800.00 | 406.18 | 207.40 | 221.70 | 0.00 | - | 5 | 23 | 34.44% |
| NDX221216P09850000 | 2021-11-09 3:49PM EST | 9,850.00 | 187.00 | 211.10 | 225.60 | 0.00 | - | 2 | 4 | 34.27% |
| NDX221216P09900000 | 2022-01-03 3:21PM EST | 9,900.00 | 176.43 | 287.20 | 304.70 | 0.00 | - | 2 | 4 | 37.24% |
| NDX221216P09950000 | 2021-11-10 7:00AM EST | 9,950.00 | 760.00 | 218.80 | 233.60 | 0.00 | - | 1 | 1 | 33.93% |
| NDX221216P10000000 | 2022-01-20 12:35PM EST | 10,000.00 | 209.00 | 299.80 | 317.30 | 0.00 | - | 1 | 178 | 37.00% |
| NDX221216P10050000 | 2021-11-09 3:19PM EST | 10,050.00 | 204.00 | 226.80 | 241.90 | 0.00 | - | 1 | 1 | 33.59% |
| NDX221216P10100000 | 2022-01-20 4:01PM EST | 10,100.00 | 276.30 | 313.00 | 330.50 | 0.00 | - | 1 | 7 | 36.76% |
| NDX221216P10150000 | 2021-11-10 3:50PM EST | 10,150.00 | 219.00 | 234.80 | 250.20 | 0.00 | - | - | 1 | 33.24% |
| NDX221216P10200000 | 2021-11-10 7:00AM EST | 10,200.00 | 1,401.00 | 239.00 | 254.50 | 0.00 | - | 1 | 2 | 33.07% |
| NDX221216P10250000 | 2022-01-03 11:54AM EST | 10,250.00 | 207.00 | 334.10 | 351.60 | 0.00 | - | 1 | 3 | 36.42% |
| NDX221216P10300000 | 2021-11-10 7:00AM EST | 10,300.00 | 353.15 | 247.60 | 263.40 | 0.00 | - | 1 | 2 | 32.73% |
| NDX221216P10350000 | 2021-11-10 7:00AM EST | 10,350.00 | 340.50 | 251.90 | 267.90 | 0.00 | - | 10 | 23 | 32.56% |
| NDX221216P10400000 | 2021-11-10 7:00AM EST | 10,400.00 | 346.70 | 256.40 | 272.50 | 0.00 | - | 10 | 13 | 32.39% |
| NDX221216P10450000 | 2021-11-10 7:00AM EST | 10,450.00 | 389.36 | 260.90 | 277.20 | 0.00 | - | 10 | 11 | 32.23% |
| NDX221216P10500000 | 2021-12-27 9:31AM EST | 10,500.00 | 250.00 | 370.70 | 388.20 | 0.00 | - | 1 | 25 | 35.84% |
| NDX221216P10525000 | 2021-11-10 7:00AM EST | 10,525.00 | 1,670.00 | 267.80 | 284.30 | 0.00 | - | 2 | 7 | 31.97% |
| NDX221216P10550000 | 2021-11-10 7:00AM EST | 10,550.00 | 387.00 | 270.20 | 286.70 | 0.00 | - | 1 | 4 | 31.89% |
| NDX221216P10575000 | 2021-11-10 7:00AM EST | 10,575.00 | 376.10 | 272.50 | 289.10 | 0.00 | - | 1 | 2 | 31.80% |
| NDX221216P10600000 | 2021-12-28 3:06PM EST | 10,600.00 | 253.05 | 386.50 | 403.70 | 0.00 | - | 3 | 31 | 35.60% |
| NDX221216P10625000 | 2021-11-10 7:00AM EST | 10,625.00 | 398.00 | 277.30 | 294.00 | 0.00 | - | 1 | 2 | 31.63% |
| NDX221216P10650000 | 2021-12-28 3:06PM EST | 10,650.00 | 257.15 | 394.60 | 411.70 | 0.00 | - | 8 | 12 | 35.49% |
| NDX221216P10675000 | 2021-12-28 3:05PM EST | 10,675.00 | 258.95 | 398.70 | 415.80 | 0.00 | - | 8 | 9 | 35.44% |
| NDX221216P10700000 | 2022-01-18 3:16PM EST | 10,700.00 | 310.73 | 402.70 | 419.80 | 0.00 | - | 30 | 31 | 35.38% |
| NDX221216P10725000 | 2021-12-13 12:03AM EST | 10,725.00 | 311.00 | 251.40 | 268.10 | 0.00 | - | - | 0 | 29.99% |
| NDX221216P10750000 | 2021-12-07 10:53AM EST | 10,750.00 | 313.00 | 286.60 | 304.00 | 0.00 | - | 2 | 3 | 31.12% |
| NDX221216P10775000 | 2021-11-10 7:00AM EST | 10,775.00 | 409.95 | 291.90 | 309.20 | 0.00 | - | - | 1 | 31.13% |
| NDX221216P10800000 | 2021-11-10 7:00AM EST | 10,800.00 | 420.00 | 294.40 | 311.80 | 0.00 | - | 1 | 11 | 31.05% |
| NDX221216P10850000 | 2021-11-10 7:00AM EST | 10,850.00 | 2,307.00 | 299.50 | 317.00 | 0.00 | - | - | 1 | 30.88% |
| NDX221216P10875000 | 2021-11-10 7:00AM EST | 10,875.00 | 1,675.00 | 302.10 | 319.70 | 0.00 | - | - | 1 | 30.80% |
| NDX221216P10900000 | 2021-12-07 10:18AM EST | 10,900.00 | 334.00 | 303.30 | 320.70 | 0.00 | - | 2 | 12 | 30.65% |
| NDX221216P10950000 | 2021-12-07 10:28AM EST | 10,950.00 | 337.00 | 309.00 | 326.50 | 0.00 | - | 1 | 5 | 30.50% |
| NDX221216P10975000 | 2021-12-07 10:38AM EST | 10,975.00 | 337.00 | 311.90 | 329.40 | 0.00 | - | 1 | 2 | 30.42% |
| NDX221216P11000000 | 2021-11-16 3:48PM EST | 11,000.00 | 279.80 | 348.00 | 368.00 | 0.00 | - | 2 | 33 | 31.51% |
| NDX221216P11100000 | 2021-12-07 11:16AM EST | 11,100.00 | 353.00 | 326.80 | 344.30 | 0.00 | - | 7 | 11 | 30.04% |
| NDX221216P11200000 | 2021-11-22 11:06AM EST | 11,200.00 | 288.00 | 334.00 | 351.20 | 0.00 | - | 3 | 8 | 29.55% |
| NDX221216P11300000 | 2021-11-18 1:45PM EST | 11,300.00 | 309.60 | 398.50 | 415.60 | 0.00 | - | 5 | 4 | 30.82% |
| NDX221216P11400000 | 2021-12-07 10:25AM EST | 11,400.00 | 393.00 | 365.10 | 382.40 | 0.00 | - | 1 | 12 | 29.11% |
| NDX221216P11500000 | 2022-01-20 4:01PM EST | 11,500.00 | 478.85 | 539.00 | 578.90 | 0.00 | - | 1 | 24 | 33.90% |
| NDX221216P11600000 | 2022-01-11 10:01AM EST | 11,600.00 | 402.20 | 507.00 | 537.30 | 0.00 | - | 5 | 0 | 32.01% |
| NDX221216P11700000 | 2021-11-10 7:00AM EST | 11,700.00 | 846.32 | 398.40 | 419.00 | 0.00 | - | 7 | 8 | 28.03% |
| NDX221216P11800000 | 2022-01-10 2:34PM EST | 11,800.00 | 455.55 | 603.90 | 643.80 | 0.00 | - | 4 | 14 | 33.22% |
| NDX221216P11900000 | 2021-11-10 7:00AM EST | 11,900.00 | 585.21 | 425.50 | 447.00 | 0.00 | - | 4 | 28 | 27.36% |
| NDX221216P12000000 | 2022-01-19 10:47AM EST | 12,000.00 | 515.00 | 653.30 | 677.30 | 0.00 | - | 1 | 90 | 32.46% |
| NDX221216P12100000 | 2022-01-20 4:01PM EST | 12,100.00 | 599.70 | 677.00 | 711.20 | 0.00 | - | 1 | 9 | 32.48% |
| NDX221216P12200000 | 2021-11-29 10:07AM EST | 12,200.00 | 486.00 | 410.70 | 428.20 | 0.00 | - | 1 | 10 | 24.72% |
| NDX221216P12300000 | 2021-11-30 10:49AM EST | 12,300.00 | 500.50 | 420.90 | 440.50 | 0.00 | - | 1 | 14 | 24.32% |
| NDX221216P12400000 | 2021-11-10 7:00AM EST | 12,400.00 | 1,055.46 | 500.20 | 524.00 | 0.00 | - | 2 | 6 | 25.66% |
| NDX221216P12500000 | 2022-01-10 11:02AM EST | 12,500.00 | 645.00 | 778.40 | 814.80 | 0.00 | - | 4 | 23 | 31.61% |
| NDX221216P12600000 | 2022-01-21 10:46AM EST | 12,600.00 | 750.60 | 805.60 | 842.60 | -380.10 | -33.62% | 5 | 153 | 31.39% |
| NDX221216P12700000 | 2021-12-28 2:32PM EST | 12,700.00 | 503.65 | 833.50 | 871.00 | 0.00 | - | 40 | 44 | 31.18% |
| NDX221216P12800000 | 2021-12-07 10:02AM EST | 12,800.00 | 616.22 | 590.20 | 616.50 | 0.00 | - | 49 | 46 | 24.78% |
| NDX221216P12900000 | 2021-11-01 1:26PM EST | 12,900.00 | 606.00 | 647.70 | 694.00 | 0.00 | - | 2 | 25 | 25.70% |
| NDX221216P13000000 | 2022-01-21 10:12AM EST | 13,000.00 | 876.95 | 921.80 | 960.80 | +134.48 | +18.11% | 1 | 12 | 30.53% |
| NDX221216P13100000 | 2021-11-10 7:00AM EST | 13,100.00 | 1,496.40 | 622.80 | 650.10 | 0.00 | - | 30 | 33 | 23.17% |
| NDX221216P13200000 | 2022-01-21 10:37AM EST | 13,200.00 | 883.00 | 984.70 | 1,023.70 | +203.98 | +30.04% | 4 | 52 | 30.09% |
| NDX221216P13300000 | 2021-12-07 10:02AM EST | 13,300.00 | 718.57 | 694.90 | 723.40 | 0.00 | - | 49 | 62 | 23.10% |
| NDX221216P13400000 | 2021-11-09 11:02AM EST | 13,400.00 | 656.02 | 682.30 | 711.30 | 0.00 | - | 9 | 115 | 22.04% |
| NDX221216P13500000 | 2022-01-10 11:28AM EST | 13,500.00 | 695.00 | 1,085.10 | 1,125.00 | 0.00 | - | 1 | 211 | 29.44% |
| NDX221216P13600000 | 2021-12-17 11:23AM EST | 13,600.00 | 805.00 | 877.90 | 909.60 | 0.00 | - | 2 | 2 | 24.32% |
| NDX221216P13700000 | 2022-01-05 11:09AM EST | 13,700.00 | 720.00 | 1,157.00 | 1,196.90 | 0.00 | - | 5 | 15 | 29.01% |
| NDX221216P13800000 | 2022-01-18 12:58PM EST | 13,800.00 | 933.50 | 1,194.00 | 1,233.60 | 0.00 | - | 20 | 22 | 28.79% |
| NDX221216P13900000 | 2021-12-15 10:14AM EST | 13,900.00 | 913.40 | 851.50 | 877.10 | 0.00 | - | 9 | 27 | 21.06% |
| NDX221216P14000000 | 2022-01-20 4:01PM EST | 14,000.00 | 1,132.25 | 1,270.70 | 1,310.60 | 0.00 | - | 1 | 136 | 28.36% |
| NDX221216P14200000 | 2021-12-17 10:00AM EST | 14,200.00 | 1,022.10 | 1,064.70 | 1,098.50 | 0.00 | - | 10 | 16 | 22.47% |
| NDX221216P14300000 | 2022-01-12 10:24AM EST | 14,300.00 | 867.00 | 1,392.90 | 1,432.80 | 0.00 | - | 10 | 21 | 27.71% |
| NDX221216P14400000 | 2021-11-09 10:22AM EST | 14,400.00 | 910.16 | 914.90 | 950.00 | 0.00 | - | 25 | 48 | 17.80% |
| NDX221216P14500000 | 2022-01-18 10:13AM EST | 14,500.00 | 1,105.00 | 1,479.40 | 1,519.30 | 0.00 | - | 2 | 38 | 27.29% |
| NDX221216P14600000 | 2021-11-10 7:00AM EST | 14,600.00 | 1,322.00 | 968.50 | 1,000.00 | 0.00 | - | 1 | 10 | 16.73% |
| NDX221216P14700000 | 2021-11-10 7:00AM EST | 14,700.00 | 1,485.00 | 996.30 | 1,033.60 | 0.00 | - | 1 | 16 | 16.31% |
| NDX221216P14800000 | 2021-11-16 11:04AM EST | 14,800.00 | 1,015.00 | 1,054.40 | 1,093.40 | 0.00 | - | 4 | 7 | 16.33% |
| NDX221216P14900000 | 2021-11-10 7:00AM EST | 14,900.00 | 1,566.83 | 1,053.90 | 1,092.70 | 0.00 | - | 10 | 22 | 15.20% |
| NDX221216P15000000 | 2022-01-19 12:18PM EST | 15,000.00 | 1,340.00 | 1,715.70 | 1,755.60 | 0.00 | - | 10 | 189 | 26.27% |
| NDX221216P15100000 | 2021-12-17 10:00AM EST | 15,100.00 | 1,308.00 | 1,388.70 | 1,440.50 | 0.00 | - | 10 | 11 | 19.34% |
| NDX221216P15200000 | 2021-10-26 9:58AM EST | 15,200.00 | 1,314.90 | 1,259.10 | 1,387.00 | 0.00 | - | 2 | 7 | 17.14% |
| NDX221216P15300000 | 2022-01-21 9:43AM EST | 15,300.00 | 1,725.00 | 1,870.60 | 1,909.70 | +147.00 | +9.32% | 1 | 23 | 25.66% |
| NDX221216P15400000 | 2021-12-20 1:55PM EST | 15,400.00 | 1,510.00 | 1,924.20 | 1,963.70 | 0.00 | - | 6 | 12 | 25.46% |
| NDX221216P15500000 | 2022-01-11 10:01AM EST | 15,500.00 | 1,427.20 | 1,833.60 | 1,873.40 | 0.00 | - | 5 | 0 | 22.55% |
| NDX221216P15600000 | 2021-11-10 7:00AM EST | 15,600.00 | 1,904.00 | 1,278.80 | 1,323.30 | 0.00 | - | 1 | 89 | 9.92% |
| NDX221216P15700000 | 2021-12-28 3:57PM EST | 15,700.00 | 1,231.15 | 2,092.20 | 2,131.50 | 0.00 | - | 2 | 0 | 24.87% |
| NDX221216P15800000 | 2021-12-28 3:57PM EST | 15,800.00 | 1,266.15 | 2,150.80 | 2,190.00 | 0.00 | - | 2 | 19 | 24.67% |
| NDX221216P15900000 | 2021-11-02 9:00AM EST | 15,900.00 | 1,472.40 | 1,762.40 | 1,855.60 | 0.00 | - | 20 | 21 | 16.64% |
| NDX221216P16000000 | 2022-01-12 1:36PM EST | 16,000.00 | 1,498.03 | 2,271.50 | 2,310.80 | 0.00 | - | 4 | 46 | 24.30% |
| NDX221216P16100000 | 2021-11-26 11:28AM EST | 16,100.00 | 1,749.70 | 1,426.50 | 1,465.90 | 0.00 | - | 2 | 10 | 0.00% |
| NDX221216P16200000 | 2021-11-22 9:53AM EST | 16,200.00 | 1,375.40 | 1,536.20 | 1,575.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216P16300000 | 2021-11-24 1:02PM EST | 16,300.00 | 1,590.00 | 1,508.80 | 1,548.60 | 0.00 | - | - | 5 | 0.00% |
| NDX221216P16500000 | 2022-01-18 12:07AM EST | 16,500.00 | 1,705.14 | 2,595.40 | 2,634.60 | 0.00 | - | 9 | 39 | 23.40% |
| NDX221216P16600000 | 2021-12-13 3:33PM EST | 16,600.00 | 1,781.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX221216P16700000 | 2021-11-24 10:08AM EST | 16,700.00 | 1,849.10 | 1,688.30 | 1,728.20 | 0.00 | - | 10 | 22 | 0.00% |
| NDX221216P16800000 | 2021-11-23 2:45PM EST | 16,800.00 | 1,876.03 | 1,739.60 | 1,779.50 | 0.00 | - | 6 | 59 | 0.00% |
| NDX221216P16900000 | 2021-11-10 7:00AM EST | 16,900.00 | 2,663.79 | 1,817.70 | 1,880.00 | 0.00 | - | 5 | 6 | 0.00% |
| NDX221216P17000000 | 2022-01-21 10:32AM EST | 17,000.00 | 2,766.65 | 2,950.60 | 2,990.40 | +1,005.35 | +57.08% | 30 | 200 | 22.61% |
| NDX221216P17200000 | 2021-11-22 10:15AM EST | 17,200.00 | 1,792.00 | 2,024.20 | 2,064.10 | 0.00 | - | - | 10 | 0.00% |
| NDX221216P17500000 | 2022-01-06 10:57AM EST | 17,500.00 | 2,345.40 | 3,332.80 | 3,372.70 | 0.00 | - | 1 | 16 | 21.84% |
| NDX221216P18000000 | 2022-01-18 12:07AM EST | 18,000.00 | 2,559.10 | 3,743.70 | 3,783.60 | 0.00 | - | - | 10 | 21.22% |
| NDX221216P18400000 | 2021-11-24 11:02AM EST | 18,400.00 | 2,808.00 | 2,668.10 | 2,707.80 | 0.00 | - | - | 10 | 0.00% |
| NDX221216P19000000 | 2021-11-10 7:00AM EST | 19,000.00 | 5,734.00 | 3,108.70 | 3,192.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX221216P19400000 | 2021-11-10 7:00AM EST | 19,400.00 | 5,549.00 | 3,413.00 | 3,496.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216P19600000 | 2021-11-04 10:02AM EST | 19,600.00 | 3,625.60 | 4,148.10 | 4,276.20 | 0.00 | - | 1 | 13 | 0.00% |
| NDX221216P19800000 | 2021-11-10 7:00AM EST | 19,800.00 | 6,318.00 | 3,732.40 | 3,816.70 | 0.00 | - | 1 | 3 | 0.00% |
| NDX221216P20000000 | 2021-11-10 7:00AM EST | 20,000.00 | 6,597.00 | 3,897.50 | 3,981.70 | 0.00 | - | 1 | 4 | 0.00% |
| NDX221216P20200000 | 2021-11-10 7:00AM EST | 20,200.00 | 5,218.87 | 4,064.30 | 4,150.50 | 0.00 | - | 1 | 13 | 0.00% |
| NDX221216P20400000 | 2021-11-18 12:21PM EST | 20,400.00 | 4,158.68 | 4,688.70 | 4,728.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
