New Zealand markets close in 57 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
10,971.22-193.58 (-1.73%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230120C080000002022-09-23 3:06PM EDT8,000.003,372.643,153.003,213.000.00-1454.78%
NDX230120C081000002022-07-05 10:11AM EDT8,100.003,608.505,257.005,274.700.00--1183.70%
NDX230120C083000002022-09-27 12:38PM EDT8,300.003,099.752,880.502,931.900.00-6751.95%
NDX230120C084000002022-09-27 12:38PM EDT8,400.003,009.452,791.002,843.10+3,009.45--651.21%
NDX230120C085000002022-07-14 11:41AM EDT8,500.003,428.405,158.405,218.500.00--1188.52%
NDX230120C091500002022-09-06 10:25AM EDT9,150.003,056.502,142.902,192.600.00-1347.34%
NDX230120C092500002022-09-06 10:25AM EDT9,250.002,968.002,059.202,105.600.00--346.41%
NDX230120C092750002022-09-06 10:25AM EDT9,275.002,946.002,037.602,088.600.00--246.45%
NDX230120C094500002022-09-13 2:20PM EDT9,450.003,002.901,895.101,955.100.00-1145.76%
NDX230120C095250002022-09-13 2:20PM EDT9,525.002,936.401,834.901,888.200.00-2244.90%
NDX230120C095500002022-07-13 9:59AM EDT9,550.002,559.004,172.804,232.600.00-11158.42%
NDX230120C096000002022-07-13 11:06AM EDT9,600.002,626.604,126.604,186.300.00-11157.10%
NDX230120C096250002022-09-13 1:26PM EDT9,625.002,881.401,755.601,808.200.00-1344.20%
NDX230120C098250002022-08-30 11:31AM EDT9,825.002,820.701,746.001,760.100.00--148.16%
NDX230120C098750002022-07-22 10:29AM EDT9,875.003,032.403,584.103,643.600.00-11136.14%
NDX230120C099000002022-09-13 1:15PM EDT9,900.002,632.401,535.701,588.400.00-1142.09%
NDX230120C099250002022-09-13 1:15PM EDT9,925.002,610.901,513.701,572.000.00-1142.05%
NDX230120C099500002022-07-27 11:44AM EDT9,950.002,823.452,924.202,961.100.00-22106.21%
NDX230120C100000002022-09-30 4:10PM EDT10,000.001,502.201,460.601,520.00-1,332.11-47.00%1141.79%
NDX230120C100250002022-07-22 10:29AM EDT10,025.002,904.803,449.103,508.400.00-11132.64%
NDX230120C102750002022-09-19 12:21PM EDT10,275.001,947.201,294.101,320.300.00--140.11%
NDX230120C105000002022-09-30 4:10PM EDT10,500.001,153.351,148.101,163.70-787.35-40.57%1438.72%
NDX230120C105250002022-07-06 1:18PM EDT10,525.001,943.522,980.802,994.900.00--1119.32%
NDX230120C106250002022-08-02 11:01AM EDT10,625.002,709.451,928.101,943.600.00--474.83%
NDX230120C106500002022-08-02 11:02AM EDT10,650.002,688.201,917.801,931.200.00--074.83%
NDX230120C108000002022-06-15 9:30AM EDT10,800.001,592.201,713.001,892.900.00--172.45%
NDX230120C110000002022-09-23 3:06PM EDT11,000.00990.67842.80857.500.00-1136.29%
NDX230120C110750002022-07-19 10:04AM EDT11,075.001,673.432,795.702,813.100.00--1120.46%
NDX230120C111000002022-09-06 10:39AM EDT11,100.001,511.80787.40801.500.00--135.82%
NDX230120C111250002022-09-06 10:39AM EDT11,125.001,493.80772.80788.900.00--135.74%
NDX230120C111500002022-09-06 10:40AM EDT11,150.001,492.60760.30774.000.00--135.57%
NDX230120C112500002022-08-19 1:24PM EDT11,250.002,428.181,251.201,290.700.00-2158.02%
NDX230120C113000002022-09-23 3:32PM EDT11,300.00855.31682.00696.800.00-1134.95%
NDX230120C114000002022-09-23 12:36PM EDT11,400.00788.50632.40646.700.00-5534.50%
NDX230120C114750002022-09-27 10:40AM EDT11,475.00815.00591.30614.00+815.00--134.31%
NDX230120C115000002022-09-28 3:58PM EDT11,500.00864.04584.60599.700.00-1634.09%
NDX230120C115500002022-09-26 3:52PM EDT11,550.00733.40562.10576.70+733.40--233.88%
NDX230120C115750002022-09-26 3:52PM EDT11,575.00720.80545.50568.20+720.80--233.90%
NDX230120C116000002022-09-19 1:48PM EDT11,600.001,036.97539.30554.400.00-23133.68%
NDX230120C116500002022-09-26 2:04PM EDT11,650.00674.10517.50532.400.00-81133.47%
NDX230120C117000002022-06-30 4:14PM EDT11,700.00997.041,815.801,875.900.00--189.16%
NDX230120C117500002022-09-28 3:58PM EDT11,750.00728.30475.60490.500.00-12033.09%
NDX230120C117750002022-06-30 2:56PM EDT11,775.00979.421,782.101,820.600.00-221088.40%
NDX230120C118000002022-09-29 11:31AM EDT11,800.00542.46455.50470.000.00-1232.88%
NDX230120C118250002022-08-19 1:40PM EDT11,825.001,953.36907.40926.000.00-2352.24%
NDX230120C118500002022-09-22 12:27PM EDT11,850.00692.64435.10450.300.00--132.69%
NDX230120C118750002022-09-20 10:16AM EDT11,875.00864.00420.80443.500.00-1432.72%
NDX230120C119000002022-09-20 9:48AM EDT11,900.00866.10416.50431.300.00-1932.50%
NDX230120C119250002022-08-19 1:40PM EDT11,925.001,878.44847.60869.500.00-2151.22%
NDX230120C120000002022-09-29 11:31AM EDT12,000.00459.98377.80393.400.00-19332.08%
NDX230120C120250002022-08-19 1:39PM EDT12,025.001,798.63796.80814.900.00-12650.36%
NDX230120C120500002022-09-06 2:00PM EDT12,050.00916.70361.20375.400.00--131.87%
NDX230120C120750002022-09-06 2:11PM EDT12,075.00916.80350.70367.900.00-1231.83%
NDX230120C121000002022-09-26 3:54PM EDT12,100.00500.00344.50358.300.00-32331.69%
NDX230120C121250002022-08-19 1:39PM EDT12,125.001,725.96743.00762.100.00-2149.84%
NDX230120C121500002022-09-20 2:52PM EDT12,150.00716.18326.70342.000.00--331.52%
NDX230120C121750002022-05-16 12:03AM EDT12,175.001,293.981,008.901,027.700.00--161.34%
NDX230120C122000002022-09-20 2:44PM EDT12,200.00676.50310.80326.000.00--1431.34%
NDX230120C122250002022-09-30 9:37AM EDT12,225.00361.40303.10318.10-1,290.44-78.12%1231.25%
NDX230120C122500002022-09-20 1:56PM EDT12,250.00640.49295.50310.700.00-161031.17%
NDX230120C122750002022-09-19 3:24PM EDT12,275.00700.40286.50304.000.00--131.13%
NDX230120C123000002022-09-20 1:15PM EDT12,300.00648.37280.70295.800.00-181331.01%
NDX230120C123250002022-09-06 2:11PM EDT12,325.00778.70272.00289.700.00-1230.98%
NDX230120C123500002022-09-30 11:03AM EDT12,350.00347.60266.40281.40-44.00-11.24%12430.84%
NDX230120C123750002022-09-30 3:30PM EDT12,375.00281.55257.90276.00-472.25-62.65%1130.84%
NDX230120C124000002022-09-26 3:59PM EDT12,400.00361.48252.70267.500.00-1230.67%
NDX230120C124250002022-05-16 12:03AM EDT12,425.001,215.29883.30902.200.00--159.25%
NDX230120C124500002022-09-22 12:27PM EDT12,450.00431.47239.50254.200.00-4230.51%
NDX230120C124750002022-08-08 1:30PM EDT12,475.001,480.70743.70750.100.00-2353.60%
NDX230120C125000002022-09-30 2:51PM EDT12,500.00252.32229.10239.70-68.51-21.35%45830.27%
NDX230120C125250002022-09-27 9:54AM EDT12,525.00371.50220.80235.100.00-1530.28%
NDX230120C125500002022-09-30 12:21PM EDT12,550.00253.70216.90227.50-18.40-6.76%14730.12%
NDX230120C125750002022-05-16 12:03AM EDT12,575.001,100.77812.00831.000.00--758.04%
NDX230120C126000002022-09-26 2:34PM EDT12,600.00302.80205.40215.800.00-154029.98%
NDX230120C126250002022-09-22 2:24PM EDT12,625.00344.30198.40211.700.00-21029.99%
NDX230120C126500002022-06-01 2:26PM EDT12,650.001,220.75575.50603.900.00-2749.36%
NDX230120C126750002022-08-09 11:06AM EDT12,675.001,211.90712.70720.000.00-21154.64%
NDX230120C127000002022-09-26 3:59PM EDT12,700.00271.52182.50196.100.00-11229.83%
NDX230120C127250002022-09-22 1:56PM EDT12,725.00329.80177.40190.200.00-23029.72%
NDX230120C127500002022-09-22 1:58PM EDT12,750.00323.50172.30185.600.00-161929.69%
NDX230120C127750002022-08-30 11:06AM EDT12,775.00738.60213.10218.200.00-22331.81%
NDX230120C128000002022-09-20 2:44PM EDT12,800.00421.41163.60173.400.00-564629.42%
NDX230120C128250002022-05-17 11:58AM EDT12,825.001,056.05429.10468.600.00-2345.07%
NDX230120C128500002022-09-20 1:56PM EDT12,850.00394.42153.30165.400.00-321429.38%
NDX230120C128750002022-09-28 10:24AM EDT12,875.00230.90149.60160.700.00-3229.31%
NDX230120C129000002022-09-22 1:50PM EDT12,900.00275.90144.40156.200.00-22129.24%
NDX230120C129250002022-09-22 1:50PM EDT12,925.00268.40140.10151.800.00-5729.18%
NDX230120C129500002022-09-22 1:56PM EDT12,950.00263.50137.00145.900.00-63629.01%
NDX230120C129750002022-08-30 2:44PM EDT12,975.00618.12157.00161.300.00-72330.23%
NDX230120C130000002022-09-29 4:11PM EDT13,000.00168.00128.20139.300.00-27129.00%
NDX230120C130250002022-09-23 9:30AM EDT13,025.00214.01124.40135.400.00-26728.95%
NDX230120C130500002022-09-22 12:27PM EDT13,050.00243.95121.00131.500.00-23928.89%
NDX230120C130750002022-09-15 3:37PM EDT13,075.00363.00117.10127.800.00-13328.84%
NDX230120C131000002022-09-28 10:25AM EDT13,100.00180.10113.60124.100.00-312428.78%
NDX230120C131250002022-09-22 1:50PM EDT13,125.00218.00106.10122.000.00-2828.83%
NDX230120C131500002022-05-16 3:08PM EDT13,150.00867.60437.90477.400.00-121848.85%
NDX230120C131750002022-08-10 9:38AM EDT13,175.001,084.70534.60544.600.00-1952.07%
NDX230120C132000002022-09-19 1:48PM EDT13,200.00303.02100.30108.700.00-21128.45%
NDX230120C132250002022-09-30 11:42AM EDT13,225.00128.9597.20107.00-6.00-4.45%1928.51%
NDX230120C132500002022-09-30 2:04PM EDT13,250.00109.3094.20102.40-12.80-10.48%27628.35%
NDX230120C132750002022-09-29 2:08PM EDT13,275.00111.9189.7099.500.00-1528.31%
NDX230120C133000002022-09-30 3:49PM EDT13,300.0093.9388.4097.80-13.57-12.62%38628.37%
NDX230120C133250002022-08-26 11:07AM EDT13,325.00702.60137.80145.800.00-1532.15%
NDX230120C133500002022-09-20 2:52PM EDT13,350.00259.2382.9092.100.00-6228.28%
NDX230120C133750002022-09-28 10:40AM EDT13,375.00138.2778.7088.300.00-1928.14%
NDX230120C134000002022-09-30 11:42AM EDT13,400.00104.3577.7086.70-5.30-4.83%12328.19%
NDX230120C134250002022-08-19 11:43AM EDT13,425.00914.17240.70258.000.00-5840.03%
NDX230120C134500002022-09-20 1:56PM EDT13,450.00221.6570.7080.700.00-16728.03%
NDX230120C134750002022-09-19 3:24PM EDT13,475.00247.0068.5078.300.00-21627.99%
NDX230120C135000002022-09-29 2:08PM EDT13,500.0085.6568.4076.000.00-17327.95%
NDX230120C135250002022-09-23 2:36PM EDT13,525.00106.7064.1076.600.00-81628.19%
NDX230120C135500002022-09-20 12:06PM EDT13,550.00232.5562.1071.600.00-21327.89%
NDX230120C135750002022-08-18 3:59PM EDT13,575.00948.70207.50220.900.00-13639.11%
NDX230120C136000002022-09-20 12:25PM EDT13,600.00213.4560.0067.400.00-222227.83%
NDX230120C136250002022-09-30 11:04AM EDT13,625.0083.9056.4065.40+2.70+3.33%17427.80%
NDX230120C136500002022-07-25 12:18PM EDT13,650.00442.19604.10610.800.00-41759.97%
NDX230120C136750002022-09-06 2:11PM EDT13,675.00252.6052.7061.600.00-14727.74%
NDX230120C137000002022-09-29 11:31AM EDT13,700.0074.9051.0059.800.00-11427.72%
NDX230120C137250002022-08-04 3:17PM EDT13,725.00825.64261.10277.500.00-41143.74%
NDX230120C137500002022-05-26 9:31AM EDT13,750.00420.00405.20423.500.00-15351.41%
NDX230120C137750002022-08-15 11:54AM EDT13,775.00930.09218.10223.300.00-41340.90%
NDX230120C138000002022-09-16 12:05PM EDT13,800.00154.9045.9053.100.00-27327.63%
NDX230120C138250002022-09-19 10:06AM EDT13,825.00157.1044.5051.600.00-29627.62%
NDX230120C138500002022-09-19 12:15PM EDT13,850.00148.4043.0050.100.00-22127.60%
NDX230120C138750002022-09-19 12:42PM EDT13,875.00148.3041.6048.600.00-25327.58%
NDX230120C139000002022-09-14 2:39PM EDT13,900.00199.6040.2047.000.00-82927.54%
NDX230120C139250002022-09-06 2:11PM EDT13,925.00195.0038.9045.800.00-13127.54%
NDX230120C139500002022-05-23 2:06PM EDT13,950.00380.95224.10240.000.00-245343.35%
NDX230120C139750002022-09-14 2:55PM EDT13,975.00179.9036.3043.200.00-53427.52%
NDX230120C140000002022-09-29 11:31AM EDT14,000.0051.9035.1041.600.00-234427.46%
NDX230120C140250002022-09-27 9:56AM EDT14,025.0070.7733.9040.800.00-21327.50%
NDX230120C140500002022-09-19 10:12AM EDT14,050.00121.3032.8039.600.00-21227.49%
NDX230120C140750002022-09-30 2:18PM EDT14,075.0039.2031.7038.50-3.00-7.11%27827.48%
NDX230120C141000002022-07-14 2:43PM EDT14,100.00219.90716.00741.000.00-2569.86%
NDX230120C141250002022-08-15 10:32AM EDT14,125.00719.25152.80157.900.00-21739.20%
NDX230120C141500002022-09-19 10:12AM EDT14,150.00108.2028.6035.300.00-2727.46%
NDX230120C141750002022-05-10 3:21PM EDT14,175.00522.84372.40391.500.00-8453.37%
NDX230120C142000002022-08-23 3:16PM EDT14,200.00397.0056.7065.800.00-10010131.67%
NDX230120C142250002022-09-02 10:00AM EDT14,225.00188.6025.8032.400.00-21027.44%
NDX230120C142500002022-05-16 3:50PM EDT14,250.00407.00186.60199.300.00-1943.05%
NDX230120C142750002022-09-12 10:47AM EDT14,275.00252.5024.0030.700.00-2827.45%
NDX230120C143000002022-09-23 11:29AM EDT14,300.0046.4523.2029.800.00-11027.44%
NDX230120C143250002022-08-12 10:18AM EDT14,325.00571.90198.20215.200.00-41144.67%
NDX230120C143500002022-09-28 10:04AM EDT14,350.0038.6521.7028.300.00-4827.46%
NDX230120C143750002022-05-11 11:05AM EDT14,375.00407.320.000.000.00--06.25%
NDX230120C144000002022-09-20 10:48AM EDT14,400.0084.0420.2026.200.00-10812027.36%
NDX230120C144250002022-09-01 10:46AM EDT14,425.00126.3717.6027.100.00-4627.67%
NDX230120C144500002022-08-19 11:25AM EDT14,450.00440.0375.2088.200.00-41335.61%
NDX230120C144750002022-07-14 2:25PM EDT14,475.00159.21549.90574.700.00-6965.22%
NDX230120C145000002022-09-23 11:29AM EDT14,500.0036.7017.5023.600.00-16627.40%
NDX230120C145250002022-08-12 3:22PM EDT14,525.00532.14158.10174.500.00-2843.31%
NDX230120C145500002022-09-23 1:15PM EDT14,550.0033.8814.4024.100.00-1827.78%
NDX230120C145750002022-08-26 3:45PM EDT14,575.00214.0027.3037.200.00-62030.22%
NDX230120C146000002022-09-23 11:44AM EDT14,600.0032.2015.2021.400.00-16527.48%
NDX230120C146250002022-08-18 10:57AM EDT14,625.00459.2060.5070.400.00-13434.85%
NDX230120C146500002022-08-22 9:30AM EDT14,650.00311.450.000.000.00-196.25%
NDX230120C146750002022-08-15 11:55AM EDT14,675.00507.3077.9082.400.00-22336.45%
NDX230120C147000002022-09-20 10:48AM EDT14,700.0059.3213.2019.300.00-21626227.53%
NDX230120C147250002022-05-17 11:58AM EDT14,725.00325.5590.90108.500.00-2239.31%
NDX230120C147500002022-09-26 9:46AM EDT14,750.0026.5012.3018.500.00-346327.60%
NDX230120C147750002022-08-19 12:46PM EDT14,775.00337.1050.0061.800.00-5734.75%
NDX230120C148000002022-08-12 3:50PM EDT14,800.00442.50116.30128.200.00-163041.54%
NDX230120C148250002022-08-19 12:46PM EDT14,825.00322.5046.8058.500.00-10634.64%
NDX230120C148500002022-07-14 2:24PM EDT14,850.00112.76410.00429.000.00-23460.83%
NDX230120C148750002022-08-03 2:27PM EDT14,875.00345.7973.0077.900.00-41937.21%
NDX230120C149000002022-08-23 3:28PM EDT14,900.00204.2925.1029.100.00-387930.63%
NDX230120C149250002022-05-16 12:03AM EDT14,925.00211.35141.30152.600.00--5344.37%
NDX230120C149500002022-08-19 12:46PM EDT14,950.00288.2039.8051.100.00-21734.39%
NDX230120C149750002022-08-19 12:46PM EDT14,975.00281.7038.5047.200.00-23233.99%
NDX230120C150000002022-09-28 3:11PM EDT15,000.0022.408.5013.000.00-14927.34%
NDX230120C150250002022-09-20 11:13AM EDT15,025.0042.088.2012.700.00-1927.37%
NDX230120C150500002022-05-11 10:07AM EDT15,050.00277.180.000.000.00--012.50%
NDX230120C150750002022-05-31 11:16AM EDT15,075.00269.6084.10100.000.00-2940.71%
NDX230120C151000002022-09-20 10:48AM EDT15,100.0036.957.3011.800.00-10813427.43%
NDX230120C151250002022-05-16 12:09PM EDT15,125.00221.3282.1099.600.00-2640.98%
NDX230120C151500002022-09-30 9:30AM EDT15,150.0011.706.7011.30-235.08-95.26%1327.49%
NDX230120C151750002022-08-03 11:38AM EDT15,175.00247.8069.0074.000.00-2538.55%
NDX230120C152000002022-09-30 2:39PM EDT15,200.009.406.2010.80-2.70-22.31%25327.55%
NDX230120C152250002022-09-27 1:02PM EDT15,225.0013.606.0010.500.00-3827.56%
NDX230120C152500002022-09-12 12:21PM EDT15,250.0083.205.8010.300.00-1527.60%
NDX230120C152750002022-08-19 11:56AM EDT15,275.00208.1025.6034.100.00-4533.53%
NDX230120C153000002022-09-30 9:30AM EDT15,300.009.805.309.90-227.61-95.87%1727.67%
NDX230120C153250002022-07-21 1:54PM EDT15,325.00133.70187.70200.300.00-221150.19%
NDX230120C153500002022-06-13 10:50AM EDT15,350.0071.1065.0070.600.00-1339.16%
NDX230120C153750002022-05-16 12:03AM EDT15,375.00216.1591.80109.200.00--143.43%
NDX230120C154000002022-09-09 11:12AM EDT15,400.0057.604.509.100.00-12127.80%
NDX230120C154500002022-08-05 2:08PM EDT15,450.00189.3936.3044.600.00-1536.20%
NDX230120C154750002022-08-05 2:08PM EDT15,475.00185.1133.2045.300.00-1736.44%
NDX230120C155000002022-09-15 10:11AM EDT15,500.0030.623.908.300.00-258627.90%
NDX230120C155250002022-04-25 11:41AM EDT15,525.00419.40107.10115.900.00--144.97%
NDX230120C155500002022-04-25 11:41AM EDT15,550.00412.50105.10113.700.00-1644.91%
NDX230120C156000002022-08-01 10:21AM EDT15,600.00137.6546.6052.900.00-1138.23%
NDX230120C156500002022-07-01 9:45AM EDT15,650.0044.90119.80134.600.00-1147.43%
NDX230120C156750002022-08-03 2:27PM EDT15,675.00170.1528.2032.400.00-2135.27%
NDX230120C157000002022-08-16 2:21PM EDT15,700.00223.2116.0025.700.00-1134.02%
NDX230120C157500002022-05-16 12:03AM EDT15,750.00154.7264.4081.800.00--242.73%
NDX230120C158000002022-08-18 9:45AM EDT15,800.00159.5011.9020.100.00-1233.16%
NDX230120C158500002022-06-06 1:42PM EDT15,850.00139.6038.5055.600.00--139.95%
NDX230120C158750002022-08-19 1:40PM EDT15,875.00111.2010.6018.700.00-2133.14%
NDX230120C159000002021-11-10 8:00AM EDT15,900.001,179.001,845.701,994.300.00--1137.18%
NDX230120C160000002022-09-30 10:11AM EDT16,000.005.601.907.90-2.60-31.71%15229.86%
NDX230120C160500002022-03-14 12:00AM EDT16,050.00421.000.000.000.00--012.50%
NDX230120C161000002022-09-01 11:05AM EDT16,100.0019.310.259.100.00-1330.84%
NDX230120C161250002022-07-18 9:48AM EDT16,125.0042.72107.30112.100.00-3248.07%
NDX230120C161500002022-01-27 11:18AM EDT16,150.00700.20522.30562.700.00-1176.99%
NDX230120C161750002022-03-16 2:00PM EDT16,175.00407.00382.90400.700.00--168.73%
NDX230120C162000002022-09-30 11:17AM EDT16,200.005.360.058.80-74.39-93.28%1331.13%
NDX230120C162250002022-08-18 11:10AM EDT16,225.00105.406.2013.700.00-2433.18%
NDX230120C163000002022-09-01 11:05AM EDT16,300.0015.390.008.400.00-1431.35%
NDX230120C163250002022-08-19 1:41PM EDT16,325.0069.375.3012.600.00-6433.21%
NDX230120C163500002022-02-03 4:18PM EDT16,350.00713.50400.10419.100.00-1170.93%
NDX230120C163750002022-08-17 9:48AM EDT16,375.0094.004.3010.600.00-2232.64%
NDX230120C164000002022-08-22 2:18PM EDT16,400.0045.504.107.900.00-2731.51%
NDX230120C164500002021-11-10 8:00AM EDT16,450.00774.001,527.801,675.500.00--1128.03%
NDX230120C165000002022-08-11 10:17AM EDT16,500.0097.4012.6023.200.00-31637.16%
NDX230120C165750002022-08-19 11:43AM EDT16,575.0055.503.5010.300.00-5333.34%
NDX230120C166000002022-04-29 1:20PM EDT16,600.00157.7189.8098.000.00-1249.16%
NDX230120C167000002022-08-19 11:21AM EDT16,700.0048.652.859.400.00-4333.45%
NDX230120C167500002022-09-22 11:41AM EDT16,750.004.030.007.300.00--432.59%
NDX230120C168000002022-07-06 11:58AM EDT16,800.0019.1848.4052.400.00--244.23%
NDX230120C168250002022-01-24 12:11PM EDT16,825.00463.60241.70261.700.00--163.70%
NDX230120C168750002022-07-20 9:30AM EDT16,875.0024.600.000.000.00--112.50%
NDX230120C169000002022-08-02 2:11PM EDT16,900.0038.756.6010.900.00-4334.92%
NDX230120C169500002022-05-19 9:52AM EDT16,950.0041.559.4027.000.00-2740.09%
NDX230120C169750002022-07-06 11:55AM EDT16,975.0016.5840.6044.800.00-4543.79%
NDX230120C170000002022-09-22 10:34AM EDT17,000.003.500.006.600.00-11333.14%
NDX230120C171000002022-01-03 1:10PM EDT17,100.001,237.10502.00547.600.00--2282.30%
NDX230120C172000002022-03-16 2:52PM EDT17,200.00205.20179.40196.300.00-1460.88%
NDX230120C173000002022-02-10 1:49PM EDT17,300.00434.40153.80170.100.00-1459.18%
NDX230120C174000002022-08-19 1:39PM EDT17,400.0021.890.007.000.00-4534.89%
NDX230120C175000002022-09-29 12:10PM EDT17,500.002.240.005.400.00-1234.19%
NDX230120C176000002022-09-29 12:10PM EDT17,600.002.060.005.10-902.79-99.77%2134.33%
NDX230120C177000002022-03-25 9:32AM EDT17,700.00292.4078.6093.400.00-1253.22%
NDX230120C178000002022-06-27 2:41PM EDT17,800.0013.8510.5022.100.00-1342.38%
NDX230120C179000002022-07-21 9:30AM EDT17,900.0012.308.0018.300.00-1441.62%
NDX230120C180000002022-08-08 10:08AM EDT18,000.0020.571.404.700.00-54035.40%
NDX230120C182000002021-11-23 10:47AM EDT18,200.00843.00745.00795.000.00--5101.98%
NDX230120C183000002022-04-20 10:13AM EDT18,300.0090.0010.2020.200.00-31043.77%
NDX230120C184000002022-02-08 11:34AM EDT18,400.00188.2676.9089.200.00-6656.04%
NDX230120C185000002022-08-22 12:51PM EDT18,500.006.560.003.200.00-13535.59%
NDX230120C186000002022-07-18 1:53PM EDT18,600.005.368.6012.500.00-1242.06%
NDX230120C187000002022-07-18 1:55PM EDT18,700.005.067.7011.700.00-2742.05%
NDX230120C188000002022-06-27 12:38PM EDT18,800.008.030.0013.400.00-1443.16%
NDX230120C189000002022-07-28 11:47AM EDT18,900.006.220.155.800.00-1439.30%
NDX230120C190000002022-08-08 10:14AM EDT19,000.008.730.002.800.00-508136.67%
NDX230120C191000002022-07-29 11:24AM EDT19,100.005.540.005.200.00-1539.46%
NDX230120C192000002022-07-11 11:24AM EDT19,200.004.942.809.400.00-1342.61%
NDX230120C193000002022-07-29 10:30AM EDT19,300.004.740.004.800.00-2439.75%
NDX230120C194000002022-08-25 10:47AM EDT19,400.003.890.002.200.00-15237.00%
NDX230120C195000002022-08-30 10:31AM EDT19,500.001.550.002.600.00-14837.90%
NDX230120C196000002022-08-04 11:38AM EDT19,600.005.230.003.200.00-11239.00%
NDX230120C197000002022-07-18 1:55PM EDT19,700.002.542.807.000.00-4542.75%
NDX230120C198000002022-08-04 12:10PM EDT19,800.004.960.002.850.00-81539.13%
NDX230120C199000002022-08-03 1:54PM EDT19,900.005.500.002.200.00-51638.45%
NDX230120C200000002022-08-19 12:39PM EDT20,000.003.720.002.700.00-11139.50%
NDX230120C201000002022-01-03 12:42PM EDT20,100.00293.0280.4097.700.00-61763.99%
NDX230120C202000002022-08-19 2:07PM EDT20,200.003.130.002.650.00-444040.00%
NDX230120C203000002022-03-02 4:01PM EDT20,300.0046.0039.7050.000.00-5557.40%
NDX230120C204000002022-03-02 1:15PM EDT20,400.0043.8536.9047.100.00-15557.15%
NDX230120C205000002022-08-19 12:51PM EDT20,500.001.970.002.550.00-21340.69%
NDX230120C206000002022-06-27 12:38PM EDT20,600.002.690.006.600.00-11345.22%
NDX230120C207000002022-03-03 12:45PM EDT20,700.0036.6529.6039.800.00-10856.51%
NDX230120C208000002022-02-24 4:20PM EDT20,800.0026.2031.6038.100.00-43056.89%
NDX230120C209000002022-02-10 1:51PM EDT20,900.0042.008.4024.800.00-13551.54%
NDX230120C210000002022-08-25 2:39PM EDT21,000.000.900.001.850.00-322740.82%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230120P080000002022-09-30 10:32AM EDT8,000.0090.0093.30108.50+10.10+12.64%11944.87%
NDX230120P081000002022-09-28 2:34PM EDT8,100.0085.70103.70112.800.00-1643.96%
NDX230120P082000002022-07-19 10:37AM EDT8,200.00117.9045.2049.200.00-3434.66%
NDX230120P083000002022-07-14 10:49AM EDT8,300.00177.5046.7055.100.00-3434.36%
NDX230120P084000002022-08-01 10:09AM EDT8,400.0072.0075.3081.300.00-1236.49%
NDX230120P085000002022-08-08 2:45PM EDT8,500.0074.5080.0083.700.00-2535.50%
NDX230120P087000002022-08-02 2:11PM EDT8,700.0095.95112.70117.000.00-4436.29%
NDX230120P088000002022-08-17 10:27AM EDT8,800.0068.90119.10125.700.00-1735.74%
NDX230120P089000002022-08-29 12:36PM EDT8,900.00111.80153.10157.100.00-6536.98%
NDX230120P090000002022-09-23 3:28PM EDT9,000.00178.00196.40204.700.00-11439.10%
NDX230120P090250002022-07-14 2:24PM EDT9,025.00241.7070.9083.800.00--128.99%
NDX230120P091750002022-07-05 11:30AM EDT9,175.00332.6096.70111.200.00--129.57%
NDX230120P092000002022-09-22 12:00PM EDT9,200.00165.79225.50234.500.00-11538.15%
NDX230120P092500002022-07-26 12:49PM EDT9,250.00209.71100.60104.800.00--028.08%
NDX230120P093000002022-09-22 1:32PM EDT9,300.00175.00242.50251.500.00-566037.73%
NDX230120P093750002022-08-10 1:39PM EDT9,375.00105.10110.40114.500.00-2127.26%
NDX230120P094000002022-09-06 12:14PM EDT9,400.00170.59258.70268.200.00-3637.22%
NDX230120P094250002022-09-30 10:11AM EDT9,425.00246.20263.10272.70-53.40-17.82%4437.10%
NDX230120P094500002022-07-13 11:18AM EDT9,450.00303.7094.60103.200.00-1125.41%
NDX230120P094750002022-08-11 9:49AM EDT9,475.00104.90114.10128.800.00-2127.04%
NDX230120P095000002022-09-29 2:20PM EDT9,500.00299.72277.70286.400.00-121636.74%
NDX230120P095250002022-09-22 10:59AM EDT9,525.00212.90281.50291.600.00--336.65%
NDX230120P096000002022-09-29 2:20PM EDT9,600.00319.67296.80306.300.00-110236.29%
NDX230120P096500002022-09-21 1:42PM EDT9,650.00175.64305.60316.500.00-2336.06%
NDX230120P097000002022-09-21 1:42PM EDT9,700.00181.97316.00327.100.00--135.83%
NDX230120P097750002022-07-13 11:10AM EDT9,775.00357.43111.60125.600.00-2122.86%
NDX230120P098000002022-09-23 3:47PM EDT9,800.00290.20337.70349.100.00-5635.37%
NDX230120P098250002022-09-06 12:26PM EDT9,825.00232.80343.40354.800.00--235.26%
NDX230120P098500002022-07-20 10:02AM EDT9,850.00281.20135.10146.000.00-1323.18%
NDX230120P098750002022-09-01 11:56AM EDT9,875.00250.80354.90366.400.00-2435.03%
NDX230120P099000002022-09-19 10:50AM EDT9,900.00227.00360.80372.300.00-1234.91%
NDX230120P099250002022-07-18 3:21PM EDT9,925.00348.18124.70141.000.00--121.85%
NDX230120P099750002022-08-05 2:08PM EDT9,975.00172.91236.80251.400.00-1127.42%
NDX230120P100000002022-09-23 10:29AM EDT10,000.00318.10384.60397.800.00-41434.49%
NDX230120P100250002022-07-18 2:56PM EDT10,025.00375.31132.20149.000.00--120.96%
NDX230120P100500002022-09-07 11:01AM EDT10,050.00248.90397.90410.500.00-2334.26%
NDX230120P101000002022-09-22 2:24PM EDT10,100.00318.06409.90422.700.00--20133.98%
NDX230120P103000002022-05-17 11:49AM EDT10,300.00459.10690.90727.200.00--144.27%
NDX230120P103250002022-07-25 12:48PM EDT10,325.00328.90206.40210.800.00-1219.92%
NDX230120P103750002022-09-23 2:36PM EDT10,375.00466.37485.40505.800.00-8832.89%
NDX230120P104000002022-09-23 2:36PM EDT10,400.00473.52496.50509.300.00-121432.58%
NDX230120P104250002022-09-06 10:37AM EDT10,425.00337.70500.90521.500.00-1232.65%
NDX230120P105000002022-09-23 12:43PM EDT10,500.00478.83528.70542.600.00-165932.16%
NDX230120P105250002022-08-16 9:49AM EDT10,525.00173.75321.80328.500.00-4522.18%
NDX230120P105500002022-08-16 9:49AM EDT10,550.00176.15323.20330.600.00-411321.83%
NDX230120P106000002022-09-22 1:32PM EDT10,600.00435.00562.60576.600.00-5610731.70%
NDX230120P106500002022-07-22 1:14PM EDT10,650.00397.31215.20227.200.00-2115.45%
NDX230120P107000002022-09-09 11:19AM EDT10,700.00271.66597.90612.300.00-2831.23%
NDX230120P107750002022-09-22 2:36PM EDT10,775.00489.58621.90643.700.00-10731.02%
NDX230120P108000002022-09-23 10:29AM EDT10,800.00535.20635.40648.600.00-21430.71%
NDX230120P108250002022-09-22 3:33PM EDT10,825.00471.45641.00663.000.00--130.79%
NDX230120P108750002022-08-10 11:31AM EDT10,875.00250.10297.60302.800.00-2114.59%
NDX230120P109250002022-07-29 10:14AM EDT10,925.00327.90354.30364.100.00-1116.14%
NDX230120P109500002022-07-20 12:45PM EDT10,950.00464.65256.30268.000.00--111.61%
NDX230120P109750002022-09-01 10:46AM EDT10,975.00464.70702.80723.800.00-4530.08%
NDX230120P110000002022-09-27 3:54PM EDT11,000.00648.21714.50730.900.00-12729.82%
NDX230120P110500002022-07-08 10:20AM EDT11,050.00616.84301.50314.000.00-1111.32%
NDX230120P110750002022-08-30 10:51AM EDT11,075.00447.50728.70736.700.00--528.35%
NDX230120P111000002022-07-08 12:29PM EDT11,100.00613.03309.70322.100.00-1210.46%
NDX230120P111250002022-09-22 11:11AM EDT11,125.00607.08765.70789.000.00-1229.36%
NDX230120P111500002022-09-12 11:44AM EDT11,150.00321.29781.00796.700.00--1729.09%
NDX230120P111750002022-05-16 12:04AM EDT11,175.00727.55774.60818.200.00--129.39%
NDX230120P112000002022-09-26 2:46PM EDT11,200.00719.80802.50817.800.00-51528.77%
NDX230120P112250002022-09-29 10:38AM EDT11,225.00811.65811.10835.000.00-52028.87%
NDX230120P112500002022-08-19 1:19PM EDT11,250.00305.59538.80559.100.00-4516.64%
NDX230120P112750002022-09-29 9:30AM EDT11,275.00731.78837.40852.900.00-1428.38%
NDX230120P113000002022-09-21 10:44AM EDT11,300.00538.90849.40864.800.00-11028.25%
NDX230120P113250002022-09-15 9:34AM EDT11,325.00517.75862.40879.300.00-12628.22%
NDX230120P113500002022-09-29 9:30AM EDT11,350.00763.37875.40888.100.00-126527.94%
NDX230120P113750002022-08-05 10:17AM EDT11,375.00354.80542.00559.900.00-1213.01%
NDX230120P114000002022-08-03 1:59PM EDT11,400.00363.30543.30549.600.00-4611.67%
NDX230120P114500002022-09-23 9:45AM EDT11,450.00789.05925.60938.700.00-26619727.42%
NDX230120P114750002022-09-23 9:38AM EDT11,475.00797.59937.70955.300.00-4927.45%
NDX230120P115000002022-09-28 10:04AM EDT11,500.00869.28951.50964.800.00-46027.16%
NDX230120P115250002022-09-22 11:22AM EDT11,525.00781.90963.90979.900.00-52914827.11%
NDX230120P115500002022-09-27 4:12PM EDT11,550.00882.92977.60994.100.00-1227.01%
NDX230120P115750002022-09-27 11:16AM EDT11,575.00843.00990.501,007.00+843.00--626.84%
NDX230120P116000002022-09-20 2:21PM EDT11,600.00672.201,004.401,020.200.00--826.69%
NDX230120P116500002022-09-30 3:30PM EDT11,650.001,007.851,031.701,048.10+378.25+60.08%1426.42%
NDX230120P117000002022-09-20 9:37AM EDT11,700.00701.601,059.501,075.600.00-1826.10%
NDX230120P117500002022-09-26 2:46PM EDT11,750.00975.401,087.801,101.800.00-22125.70%
NDX230120P117750002022-07-08 2:28PM EDT11,775.00811.00439.10457.000.00-110.00%
NDX230120P118000002022-09-27 3:55PM EDT11,800.001,005.601,115.901,134.400.00-14825.55%
NDX230120P118250002022-09-26 3:09PM EDT11,825.00984.801,127.201,148.800.00-1925.38%
NDX230120P118500002022-05-16 12:04AM EDT11,850.00985.901,044.901,062.500.00--120.30%
NDX230120P118750002022-09-23 12:03PM EDT11,875.001,036.501,156.901,185.400.00--125.37%
NDX230120P119000002022-09-26 9:59AM EDT11,900.00976.701,172.001,200.600.00-4525.21%
NDX230120P119250002022-05-18 3:23PM EDT11,925.001,158.001,277.301,335.600.00--1830.62%
NDX230120P119500002022-09-28 12:50PM EDT11,950.001,010.901,202.401,231.400.00-1224.89%
NDX230120P119750002022-07-21 10:00AM EDT11,975.00750.17447.90461.300.00-150.00%
NDX230120P120000002022-09-27 10:49AM EDT12,000.001,023.401,237.401,256.100.00-217024.23%
NDX230120P120250002022-07-26 9:45AM EDT12,025.00835.59503.80515.800.00-100.00%
NDX230120P120500002022-06-21 2:17PM EDT12,050.001,210.38734.80748.900.00--20.00%
NDX230120P121000002022-09-27 10:00AM EDT12,100.001,090.801,300.401,317.300.00-12723.35%
NDX230120P121250002022-05-16 12:04AM EDT12,125.001,071.591,129.701,219.100.00---16.10%
NDX230120P121500002022-06-14 11:22AM EDT12,150.001,490.101,091.801,126.800.00-120.00%
NDX230120P122000002022-09-19 12:50PM EDT12,200.00915.401,364.001,413.700.00-22624.22%
NDX230120P122500002022-09-30 4:03PM EDT12,250.001,422.701,396.501,447.70+527.80+58.98%1323.86%
NDX230120P122750002022-09-22 2:28PM EDT12,275.001,147.301,413.901,438.300.00-2322.11%
NDX230120P123000002022-09-22 3:46PM EDT12,300.001,090.501,431.101,452.800.00-3721.70%
NDX230120P123250002022-09-22 3:31PM EDT12,325.001,113.301,455.801,507.000.00-61223.71%
NDX230120P123500002022-09-22 2:33PM EDT12,350.001,185.901,473.501,525.000.00-16123.54%
NDX230120P123750002022-09-22 12:46PM EDT12,375.001,186.001,485.701,542.800.00-32023.35%
NDX230120P124000002022-09-22 3:31PM EDT12,400.001,157.201,503.401,560.300.00-32023.13%
NDX230120P124250002022-09-22 2:48PM EDT12,425.001,238.901,520.901,578.200.00-22822.91%
NDX230120P124500002022-09-26 3:54PM EDT12,450.001,362.001,539.101,595.700.00-11722.66%
NDX230120P124750002022-09-22 2:48PM EDT12,475.001,270.201,556.601,614.000.00-2422.44%
NDX230120P125000002022-09-28 10:04AM EDT12,500.001,443.091,575.101,630.100.00-215122.06%
NDX230120P125250002022-09-19 1:37PM EDT12,525.001,094.601,592.401,648.400.00-12021.81%
NDX230120P125500002022-09-22 12:09PM EDT12,550.001,300.101,610.601,665.300.00-1921.43%
NDX230120P125750002022-09-20 1:32PM EDT12,575.001,153.201,629.401,683.900.00-1321.15%
NDX230120P126000002022-09-20 1:32PM EDT12,600.001,167.701,647.901,702.800.00-11420.88%
NDX230120P126250002022-09-20 3:36PM EDT12,625.001,136.301,667.101,721.200.00-2620.54%
NDX230120P126500002022-09-22 2:13PM EDT12,650.001,371.801,683.001,738.500.00-1820.08%
NDX230120P126750002022-09-20 1:59PM EDT12,675.001,232.801,701.501,730.900.00-3316.81%
NDX230120P127000002022-09-22 10:26AM EDT12,700.001,390.601,720.301,750.800.00-2716.27%
NDX230120P127250002022-09-27 11:06AM EDT12,725.001,490.051,747.601,799.400.00-1919.31%
NDX230120P127500002022-09-19 11:37AM EDT12,750.001,245.901,766.401,788.900.00-2614.44%
NDX230120P127750002022-07-27 1:09PM EDT12,775.001,065.60913.30939.600.00-10150.00%
NDX230120P128000002022-09-20 1:32PM EDT12,800.001,287.601,804.001,828.900.00-12010.05%
NDX230120P128250002022-07-27 11:28AM EDT12,825.001,089.30935.30961.900.00--20.00%
NDX230120P128500002022-09-02 10:04AM EDT12,850.001,073.801,843.801,868.900.00-250.00%
NDX230120P128750002022-09-16 12:05PM EDT12,875.001,355.101,871.501,888.900.00-170.00%
NDX230120P129000002022-09-06 3:51PM EDT12,900.001,255.401,890.001,909.400.00-140.00%
NDX230120P129250002022-07-27 11:28AM EDT12,925.001,140.70980.601,007.700.00--10.00%
NDX230120P129500002022-09-02 10:10AM EDT12,950.001,101.901,926.601,950.300.00-120.00%
NDX230120P129750002022-09-02 3:31PM EDT12,975.001,251.201,947.302,002.100.00-460.00%
NDX230120P130000002022-09-30 12:46PM EDT13,000.001,842.001,967.901,991.40+186.81+11.29%11250.00%
NDX230120P130250002022-09-23 11:00AM EDT13,025.001,770.001,988.102,012.400.00-120.00%
NDX230120P130500002022-09-02 3:00PM EDT13,050.001,276.402,009.402,033.300.00-7130.00%
NDX230120P130750002022-09-27 11:06AM EDT13,075.001,746.902,030.402,054.100.00-130.00%
NDX230120P131000002022-09-13 3:49PM EDT13,100.001,346.562,051.602,101.000.00-1170.00%
NDX230120P131250002022-05-06 9:59AM EDT13,125.001,480.901,324.801,340.000.00-110.00%
NDX230120P132000002022-09-13 3:49PM EDT13,200.001,409.872,131.902,183.500.00-120.00%
NDX230120P132250002022-08-30 11:51AM EDT13,225.001,284.602,050.302,069.200.00-130.00%
NDX230120P132750002022-08-09 2:54PM EDT13,275.00995.901,273.401,285.500.00-120.00%
NDX230120P133000002022-08-09 2:53PM EDT13,300.001,007.001,291.501,301.800.00-15660.00%
NDX230120P133250002022-05-05 3:16PM EDT13,325.001,465.801,425.701,441.600.00--10.00%
NDX230120P133500002022-05-13 10:48AM EDT13,350.001,673.031,759.001,929.500.00-210.00%
NDX230120P133750002022-08-02 10:16AM EDT13,375.001,144.331,424.401,489.400.00--20.00%
NDX230120P134000002022-08-29 10:15AM EDT13,400.001,260.072,048.902,077.400.00-220.00%
NDX230120P134250002022-04-28 2:03PM EDT13,425.001,193.661,434.301,453.200.00-13130.00%
NDX230120P134500002022-06-14 11:37AM EDT13,450.002,278.221,842.201,901.800.00--20.00%
NDX230120P134750002022-06-14 11:37AM EDT13,475.002,296.071,859.201,919.300.00--20.00%
NDX230120P135000002022-08-19 11:54AM EDT13,500.00958.101,687.001,747.000.00-180.00%
NDX230120P135250002022-06-17 10:49AM EDT13,525.002,450.001,801.601,860.300.00-110.00%
NDX230120P135500002022-05-10 12:48PM EDT13,550.001,822.481,668.901,759.700.00-220.00%
NDX230120P135750002022-05-10 12:48PM EDT13,575.001,863.321,683.801,775.000.00-19120.00%
NDX230120P136000002022-08-25 12:31PM EDT13,600.001,100.002,212.502,264.900.00-170.00%
NDX230120P136250002022-08-01 2:40PM EDT13,625.001,211.151,520.401,532.900.00-210.00%
NDX230120P136500002022-08-01 2:41PM EDT13,650.001,232.651,539.601,551.200.00-220.00%
NDX230120P136750002022-08-01 2:43PM EDT13,675.001,250.511,555.901,568.700.00-220.00%
NDX230120P137000002022-09-12 1:00PM EDT13,700.001,275.002,584.302,634.100.00-8110.00%
NDX230120P137250002022-08-09 11:09AM EDT13,725.001,240.351,563.001,578.500.00-220.00%
NDX230120P137500002022-08-09 9:46AM EDT13,750.001,220.201,608.901,807.900.00-130.00%
NDX230120P137750002022-08-01 2:39PM EDT13,775.001,296.531,622.001,634.800.00-310.00%
NDX230120P138000002022-08-01 2:39PM EDT13,800.001,310.601,640.701,654.000.00-230.00%
NDX230120P138250002022-08-01 2:38PM EDT13,825.001,322.211,659.501,672.700.00-210.00%
NDX230120P138500002022-08-08 12:08PM EDT13,850.001,178.391,776.701,791.400.00-220.00%
NDX230120P138750002022-08-01 2:02PM EDT13,875.001,382.031,706.001,720.000.00-210.00%
NDX230120P139000002022-08-11 3:47PM EDT13,900.001,159.561,455.901,510.200.00-2350.00%
NDX230120P139250002022-08-09 11:46AM EDT13,925.001,331.351,666.801,683.300.00-640.00%
NDX230120P139500002022-08-09 11:26AM EDT13,950.001,331.131,674.201,734.300.00-280.00%
NDX230120P139750002022-08-08 12:08PM EDT13,975.001,244.351,871.501,886.300.00-440.00%
NDX230120P140000002022-08-30 4:02PM EDT14,000.001,765.422,711.402,768.200.00-2520.00%
NDX230120P140250002022-08-11 3:44PM EDT14,025.001,225.691,542.801,602.800.00-4120.00%
NDX230120P140500002022-08-08 11:30AM EDT14,050.001,254.771,943.301,959.300.00-450.00%
NDX230120P140750002022-08-08 11:20AM EDT14,075.001,256.401,984.202,003.100.00-230.00%
NDX230120P141000002022-08-11 3:42PM EDT14,100.001,260.891,593.901,653.800.00-290.00%
NDX230120P141250002022-08-12 3:21PM EDT14,125.001,135.601,612.001,672.100.00-240.00%
NDX230120P141500002022-08-11 3:56PM EDT14,150.001,290.401,641.501,690.400.00-440.00%
NDX230120P141750002022-08-08 11:18AM EDT14,175.001,320.582,059.202,101.100.00-430.00%
NDX230120P142000002022-08-11 3:55PM EDT14,200.001,312.241,676.401,727.900.00-470.00%
NDX230120P142250002022-08-01 2:40PM EDT14,225.001,562.251,949.701,964.300.00-210.00%
NDX230120P142500002022-08-08 11:24AM EDT14,250.001,361.632,126.502,146.300.00-240.00%
NDX230120P142750002022-08-15 1:18PM EDT14,275.001,146.372,182.002,199.600.00-250.00%
NDX230120P143000002022-08-25 1:12PM EDT14,300.001,502.732,841.902,901.700.00-180.00%
NDX230120P143250002022-08-08 11:36AM EDT14,325.001,410.252,161.302,180.400.00-220.00%
NDX230120P143500002022-08-15 1:13PM EDT14,350.001,187.392,246.202,263.900.00-270.00%
NDX230120P143750002022-08-08 12:14PM EDT14,375.001,499.352,194.002,209.400.00-440.00%
NDX230120P144000002022-08-11 3:41PM EDT14,400.001,436.731,822.501,870.700.00-2230.00%
NDX230120P144250002022-09-27 11:05AM EDT14,425.002,925.433,257.803,317.700.00-150.00%
NDX230120P144500002022-08-12 3:17PM EDT14,450.001,309.401,863.301,912.500.00-270.00%
NDX230120P144750002022-08-08 11:34AM EDT14,475.001,506.832,292.802,310.000.00-330.00%
NDX230120P145000002022-08-25 1:12PM EDT14,500.001,637.403,030.503,090.200.00-1150.00%
NDX230120P145250002022-08-08 11:35AM EDT14,525.001,539.202,333.802,352.900.00-210.00%
NDX230120P145500002022-08-11 2:07PM EDT14,550.001,503.301,947.802,007.800.00--10.00%
NDX230120P145750002022-08-10 11:23AM EDT14,575.001,518.302,019.702,038.600.00--10.00%
NDX230120P146000002022-08-16 10:32AM EDT14,600.001,399.412,419.402,479.500.00-270.00%
NDX230120P146250002022-08-10 12:23PM EDT14,625.001,574.502,073.702,084.600.00--10.00%
NDX230120P146500002022-08-15 1:08PM EDT14,650.001,356.322,502.002,521.200.00-370.00%
NDX230120P146750002022-08-11 2:07PM EDT14,675.001,583.502,036.902,097.000.00-150.00%
NDX230120P147000002022-08-16 1:46PM EDT14,700.001,364.702,628.502,684.900.00-240.00%
NDX230120P147250002022-08-15 1:11PM EDT14,725.001,399.382,534.702,594.800.00-240.00%
NDX230120P147500002022-08-15 1:12PM EDT14,750.001,415.112,594.002,614.500.00-21070.00%
NDX230120P147750002022-08-10 11:36AM EDT14,775.001,654.502,172.602,193.300.00-140.00%
NDX230120P148000002022-08-12 3:19PM EDT14,800.001,520.852,152.202,199.200.00-290.00%
NDX230120P148250002022-08-11 3:44PM EDT14,825.001,719.052,165.002,225.100.00-270.00%
NDX230120P148500002022-08-10 11:23AM EDT14,850.001,699.902,246.902,290.100.00-130.00%
NDX230120P148750002022-08-08 12:08PM EDT14,875.001,816.852,628.802,647.500.00-220.00%
NDX230120P149000002022-08-15 1:11PM EDT14,900.001,509.102,732.602,751.600.00-3190.00%
NDX230120P149250002022-08-15 1:11PM EDT14,925.001,525.282,750.702,769.000.00-340.00%
NDX230120P149500002022-08-15 1:15PM EDT14,950.001,542.352,779.302,799.900.00-240.00%
NDX230120P149750002022-08-16 11:30AM EDT14,975.001,577.402,879.302,927.900.00-180.00%
NDX230120P150000002022-08-15 11:43AM EDT15,000.001,599.502,824.302,839.900.00-1120.00%
NDX230120P150250002022-08-30 2:44PM EDT15,025.002,664.603,803.203,825.500.00-1240.00%
NDX230120P150500002022-09-14 11:50AM EDT15,050.002,788.303,864.403,924.300.00-6110.00%
NDX230120P151000002022-04-08 1:55PM EDT15,100.001,593.702,521.102,696.400.00-1430.00%
NDX230120P151250002022-04-08 1:55PM EDT15,125.001,605.902,540.002,713.900.00-110.00%
NDX230120P151500002022-09-12 12:10PM EDT15,150.002,414.703,962.104,021.900.00-220.00%
NDX230120P151750002021-11-10 8:00AM EDT15,175.001,665.001,142.401,288.300.00--10.00%
NDX230120P152000002022-08-16 12:27PM EDT15,200.001,715.333,094.903,154.100.00-210.00%
NDX230120P152250002022-08-16 12:29PM EDT15,225.001,737.313,122.003,177.300.00-210.00%
NDX230120P152500002022-03-14 12:00AM EDT15,250.002,282.280.000.000.00--00.00%
NDX230120P152750002022-08-16 12:35PM EDT15,275.001,767.623,164.903,225.000.00-450.00%
NDX230120P153000002022-01-12 2:16PM EDT15,300.001,274.471,896.601,936.500.00-680.00%
NDX230120P153250002022-01-19 1:31PM EDT15,325.001,513.702,000.802,032.400.00--10.00%
NDX230120P153500002022-08-15 3:31PM EDT15,350.001,800.433,042.903,096.600.00--10.00%
NDX230120P154000002022-08-16 12:27PM EDT15,400.001,861.023,283.503,337.700.00-220.00%
NDX230120P155000002022-01-12 2:38PM EDT15,500.001,350.492,006.702,046.600.00-450.00%
NDX230120P155250002022-04-22 9:30AM EDT15,525.002,153.303,545.103,716.500.00-110.00%
NDX230120P155500002022-08-16 12:28PM EDT15,550.001,972.263,430.003,480.900.00-2340.00%
NDX230120P155750002022-08-10 10:13AM EDT15,575.002,296.092,909.402,929.100.00-1330.00%
NDX230120P156000002022-01-12 2:31PM EDT15,600.001,388.712,063.502,103.400.00-440.00%
NDX230120P156500002022-04-26 12:18PM EDT15,650.002,666.603,318.203,397.600.00-25260.00%
NDX230120P156750002022-08-15 2:15PM EDT15,675.002,079.193,459.803,479.700.00--10.00%
NDX230120P157000002021-12-21 2:24PM EDT15,700.001,543.302,129.002,168.900.00--10.00%
NDX230120P157250002022-08-17 10:29AM EDT15,725.002,238.133,679.703,776.700.00-220.00%
NDX230120P158000002022-08-25 1:24PM EDT15,800.002,662.304,288.404,342.100.00-680.00%
NDX230120P158250002022-06-14 2:47PM EDT15,825.004,351.683,849.703,909.200.00-550.00%
NDX230120P158500002022-09-14 2:50PM EDT15,850.003,609.084,649.004,709.000.00-3120.00%
NDX230120P159000002022-09-14 2:50PM EDT15,900.003,656.814,702.604,758.200.00-350.00%
NDX230120P160000002022-08-26 3:11PM EDT16,000.003,190.934,484.404,538.100.00-590.00%
NDX230120P160250002022-08-15 2:15PM EDT16,025.002,364.393,796.503,817.300.00--10.00%
NDX230120P161250002022-02-09 10:58AM EDT16,125.001,999.602,868.102,985.700.00-100.00%
NDX230120P161500002022-02-09 10:58AM EDT16,150.002,014.202,876.803,010.900.00-100.00%
NDX230120P163000002021-11-10 8:00AM EDT16,300.002,143.801,556.401,702.600.00--10.00%
NDX230120P164500002022-08-05 12:32PM EDT16,450.003,194.254,136.504,189.300.00-110.00%
NDX230120P165000002022-08-05 12:32PM EDT16,500.003,240.154,185.204,238.000.00-110.00%
NDX230120P170000002022-08-15 4:14PM EDT17,000.003,210.354,635.204,693.100.00--10.00%
NDX230120P178000002022-05-04 12:55PM EDT17,800.004,555.125,015.205,093.500.00--10.00%
NDX230120P180000002022-08-26 3:11PM EDT18,000.005,121.486,452.706,507.200.00-5100.00%
NDX230120P181000002022-07-11 9:40AM EDT18,100.005,987.400.000.000.00--10.00%
NDX230120P194000002022-02-14 1:11AM EDT19,400.004,605.700.000.000.00--00.00%
NDX230120P195000002022-02-14 1:11AM EDT19,500.004,676.100.000.000.00--00.00%
NDX230120P200000002022-02-14 1:11AM EDT20,000.005,181.200.000.000.00--00.00%
NDX230120P205000002022-04-18 12:04AM EDT20,500.006,343.907,603.407,757.200.00--10.00%
NDX230120P208000002022-07-29 3:00PM EDT20,800.007,598.207,923.307,994.800.00-220.00%
NDX230120P209000002022-07-29 3:50PM EDT20,900.007,663.908,021.908,093.400.00-240.00%
NDX230120P210000002022-07-29 3:50PM EDT21,000.007,762.408,120.408,192.100.00-690.00%