NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230120C10000000 | 2022-06-09 3:36PM EDT | 10,000.00 | 2,834.31 | 2,550.70 | 2,610.70 | 0.00 | - | - | 1 | 38.85% |
| NDX230120C10500000 | 2022-06-09 3:36PM EDT | 10,500.00 | 2,444.05 | 2,177.80 | 2,236.20 | 0.00 | - | - | 1 | 37.39% |
| NDX230120C10800000 | 2022-06-15 9:30AM EDT | 10,800.00 | 1,592.20 | 1,942.40 | 2,001.50 | 0.00 | - | - | 1 | 35.85% |
| NDX230120C11775000 | 2022-05-16 12:03AM EDT | 11,775.00 | 1,277.10 | 1,190.90 | 1,283.80 | 0.00 | - | - | 1 | 30.72% |
| NDX230120C11800000 | 2022-06-13 10:52AM EDT | 11,800.00 | 982.59 | 1,292.90 | 1,315.60 | 0.00 | - | 1 | 1 | 31.96% |
| NDX230120C11900000 | 2022-06-13 3:51PM EDT | 11,900.00 | 887.90 | 1,233.50 | 1,255.90 | 0.00 | - | - | 5 | 31.66% |
| NDX230120C12000000 | 2022-06-21 12:59PM EDT | 12,000.00 | 915.80 | 1,176.20 | 1,197.80 | 0.00 | - | 42 | 42 | 31.36% |
| NDX230120C12075000 | 2022-06-02 11:52AM EDT | 12,075.00 | 1,607.25 | 1,134.50 | 1,180.10 | 0.00 | - | - | 1 | 31.83% |
| NDX230120C12100000 | 2022-06-10 9:44AM EDT | 12,100.00 | 1,166.00 | 1,121.00 | 1,151.60 | 0.00 | - | - | 3 | 31.36% |
| NDX230120C12175000 | 2022-05-16 12:03AM EDT | 12,175.00 | 1,293.98 | 1,008.90 | 1,027.70 | 0.00 | - | - | 1 | 28.89% |
| NDX230120C12225000 | 2022-05-16 12:03AM EDT | 12,225.00 | 1,315.69 | 983.00 | 1,001.80 | 0.00 | - | - | 1 | 28.78% |
| NDX230120C12300000 | 2022-06-13 3:50PM EDT | 12,300.00 | 711.00 | 1,013.20 | 1,042.30 | 0.00 | - | - | 3 | 30.77% |
| NDX230120C12425000 | 2022-05-16 12:03AM EDT | 12,425.00 | 1,215.29 | 883.30 | 902.20 | 0.00 | - | - | 1 | 28.38% |
| NDX230120C12450000 | 2022-05-16 12:03AM EDT | 12,450.00 | 1,179.87 | 871.40 | 890.30 | 0.00 | - | - | 4 | 28.34% |
| NDX230120C12475000 | 2022-06-01 9:33AM EDT | 12,475.00 | 1,417.10 | 916.40 | 965.70 | 0.00 | - | 1 | 1 | 30.66% |
| NDX230120C12500000 | 2022-05-19 3:23PM EDT | 12,500.00 | 940.00 | 548.30 | 589.00 | 0.00 | - | 4 | 2 | 20.65% |
| NDX230120C12525000 | 2022-05-24 11:49AM EDT | 12,525.00 | 810.36 | 697.10 | 734.20 | 0.00 | - | 1 | 3 | 24.89% |
| NDX230120C12550000 | 2022-06-13 1:07PM EDT | 12,550.00 | 651.94 | 874.20 | 914.00 | 0.00 | - | 2 | 1 | 30.07% |
| NDX230120C12575000 | 2022-05-16 12:03AM EDT | 12,575.00 | 1,100.77 | 812.00 | 831.00 | 0.00 | - | - | 7 | 28.07% |
| NDX230120C12600000 | 2022-05-23 1:38PM EDT | 12,600.00 | 888.05 | 608.90 | 636.00 | 0.00 | - | 12 | 24 | 22.99% |
| NDX230120C12625000 | 2022-05-11 12:33PM EDT | 12,625.00 | 1,067.91 | 788.70 | 807.80 | 0.00 | - | 14 | 6 | 27.96% |
| NDX230120C12650000 | 2022-06-01 2:26PM EDT | 12,650.00 | 1,220.75 | 826.70 | 865.20 | 0.00 | - | 2 | 7 | 29.79% |
| NDX230120C12675000 | 2022-05-18 12:25PM EDT | 12,675.00 | 952.84 | 521.70 | 539.40 | 0.00 | - | 2 | 18 | 21.08% |
| NDX230120C12700000 | 2022-05-16 12:03AM EDT | 12,700.00 | 846.68 | 754.50 | 773.70 | 0.00 | - | - | 10 | 27.80% |
| NDX230120C12725000 | 2022-06-02 11:52AM EDT | 12,725.00 | 1,212.25 | 792.20 | 829.70 | 0.00 | - | 4 | 33 | 29.59% |
| NDX230120C12750000 | 2022-05-23 2:23PM EDT | 12,750.00 | 845.13 | 551.80 | 578.00 | 0.00 | - | 2 | 9 | 22.89% |
| NDX230120C12775000 | 2022-05-19 11:10AM EDT | 12,775.00 | 858.52 | 458.30 | 492.00 | 0.00 | - | 1 | 22 | 20.73% |
| NDX230120C12800000 | 2022-06-16 1:05PM EDT | 12,800.00 | 460.00 | 761.80 | 795.10 | 0.00 | - | 1 | 6 | 29.39% |
| NDX230120C12825000 | 2022-05-17 11:58AM EDT | 12,825.00 | 1,056.05 | 429.10 | 468.60 | 0.00 | - | 2 | 3 | 20.54% |
| NDX230120C12850000 | 2022-05-16 12:03AM EDT | 12,850.00 | 1,057.88 | 689.10 | 708.50 | 0.00 | - | - | 8 | 27.49% |
| NDX230120C12875000 | 2022-05-16 12:03AM EDT | 12,875.00 | 1,025.02 | 678.60 | 698.00 | 0.00 | - | - | 6 | 27.44% |
| NDX230120C12900000 | 2022-06-16 1:05PM EDT | 12,900.00 | 429.30 | 719.30 | 750.50 | 0.00 | - | 1 | 16 | 29.13% |
| NDX230120C12925000 | 2022-05-16 12:03AM EDT | 12,925.00 | 1,000.22 | 657.50 | 677.00 | 0.00 | - | - | 8 | 27.33% |
| NDX230120C12950000 | 2022-05-23 12:43PM EDT | 12,950.00 | 743.45 | 480.20 | 503.70 | 0.00 | - | 2 | 32 | 22.68% |
| NDX230120C12975000 | 2022-05-23 1:41PM EDT | 12,975.00 | 719.60 | 474.50 | 492.50 | 0.00 | - | 18 | 20 | 22.59% |
| NDX230120C13000000 | 2022-06-17 3:50PM EDT | 13,000.00 | 409.00 | 673.80 | 696.30 | 0.00 | - | 1 | 78 | 28.56% |
| NDX230120C13025000 | 2022-05-16 3:09PM EDT | 13,025.00 | 928.20 | 479.90 | 511.60 | 0.00 | - | 17 | 62 | 23.58% |
| NDX230120C13050000 | 2022-05-23 2:06PM EDT | 13,050.00 | 695.46 | 447.20 | 470.70 | 0.00 | - | 12 | 35 | 22.62% |
| NDX230120C13075000 | 2022-05-16 12:03AM EDT | 13,075.00 | 885.11 | 584.80 | 629.20 | 0.00 | - | - | 27 | 27.36% |
| NDX230120C13100000 | 2022-05-27 10:33AM EDT | 13,100.00 | 947.73 | 631.80 | 654.50 | 0.00 | - | 2 | 125 | 28.30% |
| NDX230120C13125000 | 2022-05-16 12:03AM EDT | 13,125.00 | 901.54 | 565.50 | 609.90 | 0.00 | - | - | 9 | 27.26% |
| NDX230120C13150000 | 2022-05-16 3:08PM EDT | 13,150.00 | 867.60 | 437.90 | 477.40 | 0.00 | - | 12 | 18 | 23.67% |
| NDX230120C13175000 | 2022-05-31 11:16AM EDT | 13,175.00 | 923.73 | 599.00 | 635.40 | 0.00 | - | 2 | 9 | 28.43% |
| NDX230120C13200000 | 2022-05-16 12:03AM EDT | 13,200.00 | 830.15 | 549.30 | 569.10 | 0.00 | - | - | 6 | 26.75% |
| NDX230120C13225000 | 2022-05-16 12:09PM EDT | 13,225.00 | 796.04 | 414.20 | 453.40 | 0.00 | - | 2 | 8 | 23.60% |
| NDX230120C13250000 | 2022-06-21 9:40AM EDT | 13,250.00 | 401.00 | 572.50 | 606.60 | 0.00 | - | - | 1 | 28.25% |
| NDX230120C13275000 | 2022-05-16 12:03AM EDT | 13,275.00 | 882.98 | 522.00 | 541.80 | 0.00 | - | - | 2 | 26.60% |
| NDX230120C13300000 | 2022-05-11 9:48AM EDT | 13,300.00 | 849.00 | 575.60 | 622.80 | 0.00 | - | 2 | 3 | 29.14% |
| NDX230120C13325000 | 2022-05-16 12:10PM EDT | 13,325.00 | 748.37 | 393.30 | 413.60 | 0.00 | - | 2 | 2 | 23.22% |
| NDX230120C13350000 | 2022-05-16 12:03AM EDT | 13,350.00 | 747.82 | 495.50 | 515.30 | 0.00 | - | - | 4 | 26.45% |
| NDX230120C13375000 | 2022-05-16 12:03AM EDT | 13,375.00 | 757.78 | 486.80 | 506.70 | 0.00 | - | - | 1 | 26.40% |
| NDX230120C13400000 | 2022-06-02 11:52AM EDT | 13,400.00 | 858.24 | 507.90 | 551.10 | 0.00 | - | 2 | 8 | 27.90% |
| NDX230120C13425000 | 2022-05-24 11:49AM EDT | 13,425.00 | 460.44 | 379.70 | 396.00 | 0.00 | - | 2 | 8 | 23.47% |
| NDX230120C13450000 | 2022-06-14 11:38AM EDT | 13,450.00 | 327.18 | 498.70 | 533.40 | 0.00 | - | 2 | 4 | 27.79% |
| NDX230120C13475000 | 2022-06-14 11:38AM EDT | 13,475.00 | 321.13 | 491.50 | 523.60 | 0.00 | - | 2 | 15 | 27.70% |
| NDX230120C13500000 | 2022-06-16 9:34AM EDT | 13,500.00 | 279.05 | 480.70 | 504.40 | 0.00 | - | 1 | 120 | 27.33% |
| NDX230120C13525000 | 2022-05-11 12:33PM EDT | 13,525.00 | 661.30 | 437.20 | 456.80 | 0.00 | - | 28 | 17 | 26.10% |
| NDX230120C13550000 | 2022-06-01 2:26PM EDT | 13,550.00 | 760.91 | 460.40 | 499.10 | 0.00 | - | 4 | 13 | 27.56% |
| NDX230120C13575000 | 2022-05-18 12:25PM EDT | 13,575.00 | 567.97 | 262.10 | 275.70 | 0.00 | - | 4 | 36 | 20.74% |
| NDX230120C13600000 | 2022-05-24 9:52AM EDT | 13,600.00 | 416.00 | 328.50 | 342.50 | 0.00 | - | 1 | 221 | 23.11% |
| NDX230120C13625000 | 2022-06-01 2:29PM EDT | 13,625.00 | 723.26 | 440.00 | 473.30 | 0.00 | - | 4 | 70 | 27.36% |
| NDX230120C13650000 | 2022-05-23 2:23PM EDT | 13,650.00 | 481.90 | 285.90 | 302.00 | 0.00 | - | 4 | 24 | 22.14% |
| NDX230120C13675000 | 2022-05-23 9:37AM EDT | 13,675.00 | 420.00 | 313.30 | 324.90 | 0.00 | - | 1 | 45 | 23.08% |
| NDX230120C13700000 | 2022-05-16 12:03AM EDT | 13,700.00 | 611.45 | 384.60 | 403.00 | 0.00 | - | - | 14 | 25.76% |
| NDX230120C13725000 | 2022-05-23 9:55AM EDT | 13,725.00 | 421.00 | 301.20 | 311.80 | 0.00 | - | 1 | 13 | 23.00% |
| NDX230120C13750000 | 2022-05-26 9:31AM EDT | 13,750.00 | 420.00 | 405.20 | 423.50 | 0.00 | - | 1 | 53 | 26.76% |
| NDX230120C13775000 | 2022-06-21 10:26AM EDT | 13,775.00 | 284.86 | 398.50 | 414.20 | 0.00 | - | 2 | 15 | 26.65% |
| NDX230120C13800000 | 2022-05-19 10:28AM EDT | 13,800.00 | 448.30 | 211.70 | 228.00 | 0.00 | - | 4 | 73 | 20.60% |
| NDX230120C13825000 | 2022-05-16 12:03AM EDT | 13,825.00 | 457.76 | 348.90 | 367.50 | 0.00 | - | - | 98 | 25.52% |
| NDX230120C13850000 | 2022-05-23 12:43PM EDT | 13,850.00 | 412.38 | 244.40 | 259.00 | 0.00 | - | 4 | 21 | 22.04% |
| NDX230120C13875000 | 2022-05-26 9:47AM EDT | 13,875.00 | 421.00 | 369.00 | 385.30 | 0.00 | - | 1 | 55 | 26.45% |
| NDX230120C13900000 | 2022-05-26 9:50AM EDT | 13,900.00 | 421.00 | 361.90 | 378.40 | 0.00 | - | 1 | 34 | 26.40% |
| NDX230120C13925000 | 2022-05-16 12:03AM EDT | 13,925.00 | 583.49 | 322.80 | 342.30 | 0.00 | - | - | 30 | 25.39% |
| NDX230120C13950000 | 2022-05-23 2:06PM EDT | 13,950.00 | 380.95 | 224.10 | 240.00 | 0.00 | - | 24 | 53 | 22.01% |
| NDX230120C13975000 | 2022-05-16 12:03AM EDT | 13,975.00 | 421.00 | 310.30 | 328.10 | 0.00 | - | - | 39 | 25.25% |
| NDX230120C14000000 | 2022-06-16 10:44AM EDT | 14,000.00 | 179.58 | 335.20 | 351.60 | 0.00 | - | 20 | 337 | 26.21% |
| NDX230120C14025000 | 2022-05-23 2:06PM EDT | 14,025.00 | 360.95 | 210.60 | 227.00 | 0.00 | - | 1 | 13 | 22.01% |
| NDX230120C14050000 | 2022-05-27 10:01AM EDT | 14,050.00 | 518.30 | 322.30 | 338.80 | 0.00 | - | 1 | 10 | 26.11% |
| NDX230120C14075000 | 2022-06-13 12:50PM EDT | 14,075.00 | 227.95 | 316.70 | 332.50 | 0.00 | - | 1 | 19 | 26.07% |
| NDX230120C14100000 | 2022-05-16 12:03AM EDT | 14,100.00 | 556.84 | 280.90 | 297.90 | 0.00 | - | - | 4 | 25.04% |
| NDX230120C14125000 | 2022-06-13 12:50PM EDT | 14,125.00 | 218.80 | 303.90 | 320.30 | 0.00 | - | 1 | 15 | 25.98% |
| NDX230120C14150000 | 2022-05-16 11:36AM EDT | 14,150.00 | 421.00 | 203.20 | 216.30 | 0.00 | - | 1 | 5 | 22.37% |
| NDX230120C14175000 | 2022-05-10 3:21PM EDT | 14,175.00 | 522.84 | 372.40 | 391.50 | 0.00 | - | 8 | 4 | 28.70% |
| NDX230120C14200000 | 2022-05-17 2:40PM EDT | 14,200.00 | 473.55 | 150.70 | 164.30 | 0.00 | - | 103 | 101 | 20.58% |
| NDX230120C14225000 | 2022-05-18 11:58AM EDT | 14,225.00 | 388.00 | 152.80 | 165.10 | 0.00 | - | 2 | 9 | 20.75% |
| NDX230120C14250000 | 2022-05-16 3:50PM EDT | 14,250.00 | 407.00 | 186.60 | 199.30 | 0.00 | - | 1 | 9 | 22.31% |
| NDX230120C14275000 | 2022-05-18 9:32AM EDT | 14,275.00 | 420.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDX230120C14300000 | 2022-05-18 9:37AM EDT | 14,300.00 | 421.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| NDX230120C14325000 | 2022-05-16 11:38AM EDT | 14,325.00 | 383.75 | 171.90 | 189.60 | 0.00 | - | 5 | 6 | 22.35% |
| NDX230120C14350000 | 2022-05-16 12:03AM EDT | 14,350.00 | 400.30 | 229.70 | 244.60 | 0.00 | - | - | 8 | 24.66% |
| NDX230120C14375000 | 2022-05-11 11:05AM EDT | 14,375.00 | 407.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120C14400000 | 2022-06-03 9:45AM EDT | 14,400.00 | 434.27 | 242.80 | 260.40 | 0.00 | - | 10 | 52 | 25.56% |
| NDX230120C14425000 | 2022-05-24 11:49AM EDT | 14,425.00 | 217.70 | 167.60 | 183.80 | 0.00 | - | 1 | 4 | 22.69% |
| NDX230120C14450000 | 2022-06-21 10:26AM EDT | 14,450.00 | 165.67 | 233.00 | 250.60 | 0.00 | - | 4 | 11 | 25.49% |
| NDX230120C14475000 | 2022-05-11 11:17AM EDT | 14,475.00 | 367.82 | 207.20 | 221.00 | 0.00 | - | 9 | 6 | 24.49% |
| NDX230120C14500000 | 2022-06-24 3:46PM EDT | 14,500.00 | 223.03 | 223.40 | 243.00 | -198.97 | -47.15% | 1 | 43 | 25.49% |
| NDX230120C14525000 | 2022-05-16 12:03AM EDT | 14,525.00 | 345.25 | 198.80 | 212.10 | 0.00 | - | - | 6 | 24.42% |
| NDX230120C14550000 | 2022-06-01 2:26PM EDT | 14,550.00 | 396.40 | 214.20 | 231.10 | 0.00 | - | - | 5 | 25.32% |
| NDX230120C14575000 | 2022-05-18 12:25PM EDT | 14,575.00 | 286.55 | 112.10 | 122.80 | 0.00 | - | 2 | 18 | 20.73% |
| NDX230120C14600000 | 2022-05-12 9:51AM EDT | 14,600.00 | 257.17 | 186.50 | 199.40 | 0.00 | - | 2 | 119 | 24.32% |
| NDX230120C14625000 | 2022-06-01 2:29PM EDT | 14,625.00 | 372.85 | 201.90 | 218.00 | 0.00 | - | 2 | 33 | 25.23% |
| NDX230120C14650000 | 2022-06-08 3:52PM EDT | 14,650.00 | 343.70 | 197.90 | 213.80 | 0.00 | - | 1 | 10 | 25.20% |
| NDX230120C14675000 | 2022-06-24 10:35AM EDT | 14,675.00 | 183.90 | 192.90 | 209.70 | +77.90 | +73.49% | 1 | 23 | 25.17% |
| NDX230120C14700000 | 2022-06-08 3:52PM EDT | 14,700.00 | 331.50 | 189.40 | 206.60 | 0.00 | - | 1 | 123 | 25.18% |
| NDX230120C14725000 | 2022-05-17 11:58AM EDT | 14,725.00 | 325.55 | 90.90 | 108.50 | 0.00 | - | 2 | 2 | 20.76% |
| NDX230120C14750000 | 2022-05-16 12:03AM EDT | 14,750.00 | 323.28 | 164.10 | 176.30 | 0.00 | - | - | 5 | 24.16% |
| NDX230120C14775000 | 2022-05-16 12:03AM EDT | 14,775.00 | 335.17 | 160.60 | 172.70 | 0.00 | - | - | 9 | 24.13% |
| NDX230120C14800000 | 2022-05-17 3:48PM EDT | 14,800.00 | 315.55 | 84.60 | 102.50 | 0.00 | - | 2 | 19 | 20.80% |
| NDX230120C14825000 | 2022-05-16 12:03AM EDT | 14,825.00 | 311.20 | 153.90 | 165.80 | 0.00 | - | - | 7 | 24.08% |
| NDX230120C14850000 | 2022-05-23 12:43PM EDT | 14,850.00 | 192.55 | 105.90 | 117.00 | 0.00 | - | 2 | 33 | 21.83% |
| NDX230120C14875000 | 2022-05-23 1:41PM EDT | 14,875.00 | 183.30 | 100.60 | 117.00 | 0.00 | - | 18 | 20 | 21.96% |
| NDX230120C14900000 | 2022-05-19 10:28AM EDT | 14,900.00 | 199.15 | 78.30 | 94.20 | 0.00 | - | 2 | 36 | 20.82% |
| NDX230120C14925000 | 2022-05-16 12:03AM EDT | 14,925.00 | 211.35 | 141.30 | 152.60 | 0.00 | - | - | 53 | 23.99% |
| NDX230120C14950000 | 2022-05-23 2:06PM EDT | 14,950.00 | 175.45 | 94.80 | 110.00 | 0.00 | - | 12 | 18 | 21.95% |
| NDX230120C14975000 | 2022-05-11 12:03PM EDT | 14,975.00 | 262.30 | 135.30 | 146.50 | 0.00 | - | 28 | 34 | 23.95% |
| NDX230120C15000000 | 2022-06-24 3:46PM EDT | 15,000.00 | 146.18 | 146.20 | 164.00 | +70.48 | +93.10% | 2 | 37 | 24.91% |
| NDX230120C15025000 | 2022-05-16 11:38AM EDT | 15,025.00 | 230.62 | 90.10 | 107.90 | 0.00 | - | 8 | 8 | 22.20% |
| NDX230120C15050000 | 2022-05-11 10:07AM EDT | 15,050.00 | 277.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX230120C15075000 | 2022-05-31 11:16AM EDT | 15,075.00 | 269.60 | 136.80 | 153.70 | 0.00 | - | 2 | 9 | 24.80% |
| NDX230120C15100000 | 2022-06-21 10:26AM EDT | 15,100.00 | 97.35 | 133.80 | 150.80 | 0.00 | - | 2 | 64 | 24.79% |
| NDX230120C15125000 | 2022-05-16 12:09PM EDT | 15,125.00 | 221.32 | 82.10 | 99.60 | 0.00 | - | 2 | 6 | 22.20% |
| NDX230120C15150000 | 2022-05-16 12:03AM EDT | 15,150.00 | 266.07 | 116.50 | 126.80 | 0.00 | - | - | 2 | 23.82% |
| NDX230120C15175000 | 2022-05-16 12:10PM EDT | 15,175.00 | 212.85 | 78.20 | 95.70 | 0.00 | - | 2 | 3 | 22.20% |
| NDX230120C15200000 | 2022-06-13 10:44AM EDT | 15,200.00 | 82.40 | 122.40 | 139.40 | 0.00 | - | 1 | 13 | 24.71% |
| NDX230120C15225000 | 2022-05-10 4:00PM EDT | 15,225.00 | 234.02 | 159.40 | 177.10 | 0.00 | - | 4 | 2 | 26.66% |
| NDX230120C15250000 | 2022-06-13 10:50AM EDT | 15,250.00 | 77.60 | 117.10 | 134.20 | 0.00 | - | 1 | 5 | 24.69% |
| NDX230120C15275000 | 2022-05-11 10:36AM EDT | 15,275.00 | 223.15 | 100.80 | 118.00 | 0.00 | - | 2 | 1 | 23.94% |
| NDX230120C15300000 | 2022-05-11 10:41AM EDT | 15,300.00 | 225.80 | 102.30 | 111.90 | 0.00 | - | 2 | 2 | 23.72% |
| NDX230120C15325000 | 2022-05-11 10:42AM EDT | 15,325.00 | 221.70 | 96.20 | 113.50 | 0.00 | - | 4 | 3 | 23.93% |
| NDX230120C15350000 | 2022-06-13 10:50AM EDT | 15,350.00 | 71.10 | 107.30 | 124.20 | 0.00 | - | 1 | 3 | 24.64% |
| NDX230120C15375000 | 2022-05-16 12:03AM EDT | 15,375.00 | 216.15 | 91.80 | 109.20 | 0.00 | - | - | 1 | 23.91% |
| NDX230120C15450000 | 2022-05-16 12:03AM EDT | 15,450.00 | 210.38 | 90.00 | 99.00 | 0.00 | - | - | 4 | 23.65% |
| NDX230120C15475000 | 2022-05-10 3:51PM EDT | 15,475.00 | 193.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX230120C15500000 | 2022-06-24 3:46PM EDT | 15,500.00 | 96.83 | 93.70 | 110.50 | +31.83 | +48.97% | 1 | 85 | 24.56% |
| NDX230120C15525000 | 2022-04-25 11:41AM EDT | 15,525.00 | 419.40 | 107.10 | 115.90 | 0.00 | - | - | 1 | 24.99% |
| NDX230120C15550000 | 2022-04-25 11:41AM EDT | 15,550.00 | 412.50 | 105.10 | 113.70 | 0.00 | - | 1 | 6 | 24.97% |
| NDX230120C15600000 | 2022-04-27 9:44AM EDT | 15,600.00 | 361.95 | 190.90 | 203.00 | 0.00 | - | - | 1 | 29.71% |
| NDX230120C15650000 | 2022-04-27 9:44AM EDT | 15,650.00 | 349.75 | 183.90 | 195.90 | 0.00 | - | - | 1 | 29.63% |
| NDX230120C15700000 | 2022-05-16 11:38AM EDT | 15,700.00 | 137.71 | 46.60 | 64.30 | 0.00 | - | - | 0 | 22.37% |
| NDX230120C15750000 | 2022-05-16 12:03AM EDT | 15,750.00 | 154.72 | 64.40 | 81.80 | 0.00 | - | - | 2 | 23.85% |
| NDX230120C15850000 | 2022-06-06 1:42PM EDT | 15,850.00 | 139.60 | 68.10 | 84.50 | 0.00 | - | - | 1 | 24.46% |
| NDX230120C15900000 | 2021-11-10 8:00AM EDT | 15,900.00 | 1,179.00 | 1,845.70 | 1,994.30 | 0.00 | - | - | 1 | 84.19% |
| NDX230120C16000000 | 2022-06-24 3:46PM EDT | 16,000.00 | 64.15 | 58.90 | 75.30 | +31.00 | +93.51% | 1 | 42 | 24.43% |
| NDX230120C16050000 | 2022-03-14 12:00AM EDT | 16,050.00 | 421.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX230120C16100000 | 2022-05-11 1:15PM EDT | 16,100.00 | 103.65 | 45.90 | 63.30 | 0.00 | - | 1 | 3 | 23.90% |
| NDX230120C16125000 | 2022-03-14 12:00AM EDT | 16,125.00 | 413.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX230120C16150000 | 2022-01-27 11:18AM EDT | 16,150.00 | 700.20 | 522.30 | 562.70 | 0.00 | - | 1 | 1 | 46.15% |
| NDX230120C16175000 | 2022-03-16 2:00PM EDT | 16,175.00 | 407.00 | 382.90 | 400.70 | 0.00 | - | - | 1 | 40.59% |
| NDX230120C16200000 | 2021-11-10 8:00AM EDT | 16,200.00 | 926.65 | 1,668.50 | 1,816.60 | 0.00 | - | - | 1 | 81.15% |
| NDX230120C16225000 | 2022-06-01 12:00PM EDT | 16,225.00 | 102.10 | 48.70 | 63.80 | 0.00 | - | - | 1 | 24.43% |
| NDX230120C16300000 | 2021-11-10 8:00AM EDT | 16,300.00 | 899.27 | 1,611.40 | 1,759.40 | 0.00 | - | - | 2 | 80.16% |
| NDX230120C16350000 | 2022-02-03 4:18PM EDT | 16,350.00 | 713.50 | 400.10 | 419.10 | 0.00 | - | 1 | 1 | 42.15% |
| NDX230120C16400000 | 2021-11-10 8:00AM EDT | 16,400.00 | 1,080.73 | 1,555.70 | 1,702.50 | 0.00 | - | - | 5 | 79.19% |
| NDX230120C16450000 | 2021-11-10 8:00AM EDT | 16,450.00 | 774.00 | 1,527.80 | 1,675.50 | 0.00 | - | - | 1 | 78.72% |
| NDX230120C16500000 | 2022-06-24 3:46PM EDT | 16,500.00 | 42.85 | 36.90 | 52.10 | +1.70 | +4.13% | 1 | 22 | 24.45% |
| NDX230120C16600000 | 2022-04-29 1:20PM EDT | 16,600.00 | 157.71 | 89.80 | 98.00 | 0.00 | - | 1 | 2 | 28.44% |
| NDX230120C16700000 | 2022-06-16 1:21PM EDT | 16,700.00 | 22.05 | 30.00 | 45.50 | 0.00 | - | 1 | 1 | 24.53% |
| NDX230120C16825000 | 2022-01-24 12:11PM EDT | 16,825.00 | 463.60 | 241.70 | 261.70 | 0.00 | - | - | 1 | 38.08% |
| NDX230120C16900000 | 2022-05-06 2:59PM EDT | 16,900.00 | 88.20 | 55.40 | 60.80 | 0.00 | - | 1 | 2 | 26.71% |
| NDX230120C16950000 | 2022-05-19 9:52AM EDT | 16,950.00 | 41.55 | 9.40 | 27.00 | 0.00 | - | 2 | 7 | 23.16% |
| NDX230120C16975000 | 2022-05-19 9:52AM EDT | 16,975.00 | 40.66 | 9.10 | 26.70 | 0.00 | - | 2 | 3 | 23.20% |
| NDX230120C17000000 | 2022-06-16 1:21PM EDT | 17,000.00 | 17.84 | 22.20 | 37.30 | 0.00 | - | 1 | 10 | 24.66% |
| NDX230120C17100000 | 2022-01-03 1:10PM EDT | 17,100.00 | 1,237.10 | 502.00 | 547.60 | 0.00 | - | - | 22 | 50.44% |
| NDX230120C17200000 | 2022-03-16 2:52PM EDT | 17,200.00 | 205.20 | 179.40 | 196.30 | 0.00 | - | 1 | 4 | 36.57% |
| NDX230120C17300000 | 2022-02-10 1:49PM EDT | 17,300.00 | 434.40 | 153.80 | 170.10 | 0.00 | - | 1 | 4 | 35.59% |
| NDX230120C17400000 | 2022-03-25 9:32AM EDT | 17,400.00 | 356.20 | 99.90 | 115.60 | 0.00 | - | 1 | 3 | 32.71% |
| NDX230120C17500000 | 2021-12-14 11:08AM EDT | 17,500.00 | 984.35 | 719.00 | 769.00 | 0.00 | - | 2 | 1 | 58.98% |
| NDX230120C17600000 | 2021-12-14 10:52AM EDT | 17,600.00 | 904.85 | 684.00 | 734.00 | 0.00 | - | 2 | 1 | 58.31% |
| NDX230120C17700000 | 2022-03-25 9:32AM EDT | 17,700.00 | 292.40 | 78.60 | 93.40 | 0.00 | - | 1 | 2 | 32.24% |
| NDX230120C17800000 | 2022-01-21 4:57PM EDT | 17,800.00 | 331.30 | 175.00 | 189.20 | 0.00 | - | 1 | 1 | 38.60% |
| NDX230120C17900000 | 2022-01-19 2:58PM EDT | 17,900.00 | 465.40 | 163.10 | 177.20 | 0.00 | - | 3 | 3 | 38.33% |
| NDX230120C18000000 | 2022-06-24 10:18AM EDT | 18,000.00 | 12.90 | 9.60 | 23.30 | +2.10 | +19.44% | 4 | 42 | 25.84% |
| NDX230120C18200000 | 2021-11-23 10:47AM EDT | 18,200.00 | 843.00 | 745.00 | 795.00 | 0.00 | - | - | 5 | 63.10% |
| NDX230120C18300000 | 2022-04-20 10:13AM EDT | 18,300.00 | 90.00 | 10.20 | 20.20 | 0.00 | - | 3 | 10 | 26.14% |
| NDX230120C18400000 | 2022-02-08 11:34AM EDT | 18,400.00 | 188.26 | 76.90 | 89.20 | 0.00 | - | 6 | 6 | 34.33% |
| NDX230120C18500000 | 2022-01-18 4:44PM EDT | 18,500.00 | 342.90 | 126.30 | 141.00 | 0.00 | - | 1 | 1 | 38.37% |
| NDX230120C18600000 | 2022-01-21 2:23PM EDT | 18,600.00 | 219.00 | 100.00 | 115.30 | 0.00 | - | 1 | 1 | 36.98% |
| NDX230120C18700000 | 2022-03-22 9:56AM EDT | 18,700.00 | 106.10 | 59.50 | 72.00 | 0.00 | - | 1 | 7 | 33.83% |
| NDX230120C18800000 | 2022-01-21 3:48PM EDT | 18,800.00 | 194.00 | 87.00 | 102.70 | 0.00 | - | 1 | 4 | 36.72% |
| NDX230120C18900000 | 2022-06-24 10:11AM EDT | 18,900.00 | 6.60 | 0.00 | 15.90 | +0.80 | +13.79% | 1 | 4 | 26.87% |
| NDX230120C19000000 | 2022-06-24 2:51PM EDT | 19,000.00 | 6.20 | 0.00 | 14.00 | -1.40 | -18.42% | 3 | 121 | 26.66% |
| NDX230120C19100000 | 2022-06-22 3:01PM EDT | 19,100.00 | 8.55 | 0.00 | 15.10 | -2.00 | -18.96% | 1 | 5 | 27.20% |
| NDX230120C19200000 | 2022-06-24 2:45PM EDT | 19,200.00 | 8.25 | 0.00 | 14.80 | +0.34 | +4.30% | 1 | 3 | 27.38% |
| NDX230120C19300000 | 2022-06-22 2:38PM EDT | 19,300.00 | 7.64 | 0.00 | 14.40 | 0.00 | - | 4 | 9 | 27.54% |
| NDX230120C19400000 | 2022-06-24 1:09PM EDT | 19,400.00 | 7.67 | 0.00 | 14.20 | +0.26 | +3.51% | 1 | 21 | 27.74% |
| NDX230120C19500000 | 2022-06-23 9:35AM EDT | 19,500.00 | 7.38 | 1.90 | 11.60 | 0.00 | - | 1 | 31 | 27.26% |
| NDX230120C19600000 | 2022-06-09 12:03PM EDT | 19,600.00 | 8.25 | 0.00 | 13.70 | 0.00 | - | 1 | 12 | 28.11% |
| NDX230120C19700000 | 2022-06-24 10:31AM EDT | 19,700.00 | 4.20 | 0.00 | 13.50 | -0.96 | -18.60% | 1 | 3 | 28.30% |
| NDX230120C19800000 | 2022-06-24 2:46PM EDT | 19,800.00 | 6.85 | 0.00 | 13.30 | +0.55 | +8.73% | 3 | 11 | 28.49% |
| NDX230120C19900000 | 2022-06-22 10:34AM EDT | 19,900.00 | 6.69 | 0.00 | 13.10 | 0.00 | - | 4 | 17 | 28.68% |
| NDX230120C20000000 | 2021-12-09 1:59PM EDT | 20,000.00 | 354.00 | 191.00 | 211.00 | 0.00 | - | 1 | 8 | 47.66% |
| NDX230120C20100000 | 2022-01-03 12:42PM EDT | 20,100.00 | 293.02 | 80.40 | 97.70 | 0.00 | - | 6 | 17 | 40.38% |
| NDX230120C20200000 | 2021-12-27 11:55AM EDT | 20,200.00 | 318.80 | 49.40 | 64.70 | 0.00 | - | 3 | 12 | 37.59% |
| NDX230120C20300000 | 2022-03-02 4:01PM EDT | 20,300.00 | 46.00 | 39.70 | 50.00 | 0.00 | - | 5 | 5 | 36.18% |
| NDX230120C20400000 | 2022-03-02 1:15PM EDT | 20,400.00 | 43.85 | 36.90 | 47.10 | 0.00 | - | 15 | 5 | 36.09% |
| NDX230120C20500000 | 2022-06-14 10:42AM EDT | 20,500.00 | 2.55 | 0.00 | 11.70 | 0.00 | - | 2 | 13 | 29.67% |
| NDX230120C20600000 | 2021-12-08 4:59PM EDT | 20,600.00 | 269.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX230120C20700000 | 2022-03-03 12:45PM EDT | 20,700.00 | 36.65 | 29.60 | 39.80 | 0.00 | - | 10 | 8 | 35.88% |
| NDX230120C20800000 | 2022-02-24 4:20PM EDT | 20,800.00 | 26.20 | 31.60 | 38.10 | 0.00 | - | 4 | 30 | 35.88% |
| NDX230120C20900000 | 2022-02-10 1:51PM EDT | 20,900.00 | 42.00 | 8.40 | 24.80 | 0.00 | - | 1 | 35 | 33.85% |
| NDX230120C21000000 | 2022-06-24 2:47PM EDT | 21,000.00 | 4.12 | 0.90 | 7.30 | +0.91 | +28.35% | 16 | 536 | 29.11% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230120P08000000 | 2022-06-24 12:46PM EDT | 8,000.00 | 136.76 | 125.70 | 140.20 | -58.07 | -29.81% | 3 | 6 | 41.81% |
| NDX230120P08100000 | 2022-06-23 9:38AM EDT | 8,100.00 | 177.90 | 133.50 | 148.00 | 0.00 | - | 2 | 5 | 41.41% |
| NDX230120P08800000 | 2022-06-24 12:46PM EDT | 8,800.00 | 213.13 | 200.70 | 213.20 | -88.11 | -29.25% | 2 | 4 | 38.68% |
| NDX230120P08900000 | 2022-06-21 11:00AM EDT | 8,900.00 | 262.18 | 212.20 | 225.30 | 0.00 | - | 2 | 2 | 38.36% |
| NDX230120P09000000 | 2022-06-14 10:42AM EDT | 9,000.00 | 377.40 | 223.30 | 238.90 | 0.00 | - | 3 | 7 | 38.09% |
| NDX230120P09200000 | 2022-06-21 11:19AM EDT | 9,200.00 | 308.90 | 249.30 | 265.50 | 0.00 | - | 1 | 3 | 37.41% |
| NDX230120P09300000 | 2022-06-17 4:04PM EDT | 9,300.00 | 397.25 | 263.30 | 277.20 | 0.00 | - | 2 | 1 | 36.96% |
| NDX230120P09400000 | 2022-05-18 1:46PM EDT | 9,400.00 | 380.06 | 403.10 | 416.30 | 0.00 | - | - | 1 | 42.19% |
| NDX230120P09500000 | 2022-06-24 10:15AM EDT | 9,500.00 | 307.00 | 295.00 | 306.70 | -175.00 | -36.31% | 3 | 246 | 36.27% |
| NDX230120P10000000 | 2022-06-10 2:33PM EDT | 10,000.00 | 455.22 | 377.40 | 396.60 | 0.00 | - | 4 | 11 | 34.73% |
| NDX230120P10300000 | 2022-05-17 11:49AM EDT | 10,300.00 | 459.10 | 690.90 | 727.20 | 0.00 | - | - | 1 | 43.12% |
| NDX230120P10325000 | 2022-05-16 12:04AM EDT | 10,325.00 | 570.00 | 536.10 | 550.10 | 0.00 | - | - | 1 | 36.74% |
| NDX230120P10425000 | 2022-05-25 12:05PM EDT | 10,425.00 | 609.18 | 454.50 | 498.20 | 0.00 | - | 2 | 1 | 33.76% |
| NDX230120P10500000 | 2022-06-14 3:28PM EDT | 10,500.00 | 752.00 | 477.20 | 511.40 | 0.00 | - | 1 | 11 | 33.37% |
| NDX230120P10525000 | 2022-05-25 12:04PM EDT | 10,525.00 | 637.34 | 478.00 | 522.50 | 0.00 | - | - | 1 | 33.46% |
| NDX230120P10550000 | 2022-05-16 12:04AM EDT | 10,550.00 | 617.38 | 595.40 | 609.90 | 0.00 | - | - | 4 | 36.12% |
| NDX230120P10700000 | 2022-05-16 12:04AM EDT | 10,700.00 | 652.00 | 637.80 | 652.70 | 0.00 | - | - | 6 | 35.72% |
| NDX230120P10800000 | 2022-06-15 10:47AM EDT | 10,800.00 | 780.00 | 551.50 | 584.90 | 0.00 | - | - | 1 | 32.33% |
| NDX230120P11000000 | 2022-06-10 10:56AM EDT | 11,000.00 | 742.10 | 606.10 | 642.00 | 0.00 | - | 1 | 15 | 31.73% |
| NDX230120P11100000 | 2022-06-16 11:51AM EDT | 11,100.00 | 1,028.17 | 634.70 | 670.90 | 0.00 | - | - | 2 | 31.40% |
| NDX230120P11125000 | 2022-06-16 11:51AM EDT | 11,125.00 | 1,039.31 | 639.00 | 682.00 | 0.00 | - | - | 1 | 31.43% |
| NDX230120P11175000 | 2022-05-16 12:04AM EDT | 11,175.00 | 727.55 | 774.60 | 818.20 | 0.00 | - | - | 1 | 34.91% |
| NDX230120P11200000 | 2022-01-03 3:38PM EDT | 11,200.00 | 311.38 | 400.60 | 450.60 | 0.00 | - | 6 | 7 | 23.41% |
| NDX230120P11225000 | 2022-06-23 3:13PM EDT | 11,225.00 | 828.42 | 668.90 | 713.00 | 0.00 | - | 29 | 16 | 31.12% |
| NDX230120P11250000 | 2022-05-16 12:04AM EDT | 11,250.00 | 819.26 | 814.30 | 830.50 | 0.00 | - | - | 2 | 34.30% |
| NDX230120P11275000 | 2022-06-23 3:09PM EDT | 11,275.00 | 850.15 | 685.10 | 728.60 | 0.00 | - | 8 | 0 | 30.95% |
| NDX230120P11300000 | 2022-06-14 2:20PM EDT | 11,300.00 | 1,033.57 | 695.70 | 732.70 | 0.00 | - | - | 3 | 30.75% |
| NDX230120P11325000 | 2022-06-23 3:13PM EDT | 11,325.00 | 865.63 | 701.80 | 744.60 | 0.00 | - | 29 | 17 | 30.79% |
| NDX230120P11350000 | 2022-06-13 10:52AM EDT | 11,350.00 | 1,076.20 | 712.00 | 748.90 | 0.00 | - | 12 | 14 | 30.59% |
| NDX230120P11375000 | 2022-06-23 3:09PM EDT | 11,375.00 | 888.13 | 720.60 | 760.80 | 0.00 | - | 8 | 1 | 30.62% |
| NDX230120P11400000 | 2022-06-15 10:10AM EDT | 11,400.00 | 979.40 | 728.90 | 765.30 | 0.00 | - | - | 2 | 30.43% |
| NDX230120P11500000 | 2022-05-10 12:48PM EDT | 11,500.00 | 891.85 | 770.20 | 784.00 | 0.00 | - | 2 | 47 | 29.67% |
| NDX230120P11525000 | 2022-05-16 12:04AM EDT | 11,525.00 | 918.80 | 914.70 | 931.50 | 0.00 | - | - | 11 | 33.58% |
| NDX230120P11700000 | 2022-06-16 1:05PM EDT | 11,700.00 | 1,288.50 | 832.50 | 865.30 | 0.00 | - | 1 | 4 | 29.32% |
| NDX230120P11800000 | 2022-06-16 1:05PM EDT | 11,800.00 | 1,339.20 | 878.80 | 898.50 | 0.00 | - | 1 | 44 | 28.87% |
| NDX230120P11850000 | 2022-05-16 12:04AM EDT | 11,850.00 | 985.90 | 1,044.90 | 1,062.50 | 0.00 | - | - | 1 | 32.74% |
| NDX230120P11925000 | 2022-05-18 3:23PM EDT | 11,925.00 | 1,158.00 | 1,277.30 | 1,335.60 | 0.00 | - | - | 18 | 39.23% |
| NDX230120P11975000 | 2022-06-21 2:11PM EDT | 11,975.00 | 1,184.38 | 935.60 | 990.90 | 0.00 | - | 1 | 3 | 28.96% |
| NDX230120P12000000 | 2022-06-21 2:11PM EDT | 12,000.00 | 1,178.61 | 947.70 | 987.90 | 0.00 | - | 1 | 3 | 28.51% |
| NDX230120P12025000 | 2022-06-13 11:17AM EDT | 12,025.00 | 1,392.50 | 957.70 | 1,011.70 | 0.00 | - | 1 | 2 | 28.80% |
| NDX230120P12100000 | 2022-06-23 1:35PM EDT | 12,100.00 | 1,245.50 | 989.30 | 1,029.50 | 0.00 | - | 1 | 13 | 28.19% |
| NDX230120P12125000 | 2022-05-16 12:04AM EDT | 12,125.00 | 1,071.59 | 1,129.70 | 1,219.10 | 0.00 | - | - | - | 33.01% |
| NDX230120P12150000 | 2022-06-14 11:22AM EDT | 12,150.00 | 1,490.10 | 1,010.00 | 1,050.60 | 0.00 | - | 1 | 2 | 28.02% |
| NDX230120P12200000 | 2022-03-29 11:09AM EDT | 12,200.00 | 471.40 | 860.90 | 875.90 | 0.00 | - | 1 | 4 | 22.50% |
| NDX230120P12300000 | 2022-05-16 10:11AM EDT | 12,300.00 | 1,151.75 | 1,346.50 | 1,366.20 | 0.00 | - | 1 | 1 | 34.33% |
| NDX230120P12350000 | 2022-06-13 10:23AM EDT | 12,350.00 | 1,552.10 | 1,108.80 | 1,130.50 | 0.00 | - | 1 | 51 | 27.12% |
| NDX230120P12425000 | 2022-05-25 12:05PM EDT | 12,425.00 | 1,355.62 | 1,127.50 | 1,186.00 | 0.00 | - | - | 3 | 27.44% |
| NDX230120P12500000 | 2022-05-16 2:29PM EDT | 12,500.00 | 1,187.90 | 1,454.80 | 1,475.50 | 0.00 | - | 21 | 151 | 34.11% |
| NDX230120P12525000 | 2022-05-25 12:04PM EDT | 12,525.00 | 1,408.30 | 1,178.00 | 1,237.00 | 0.00 | - | 4 | 22 | 27.20% |
| NDX230120P12600000 | 2022-05-13 10:48AM EDT | 12,600.00 | 1,295.35 | 1,397.30 | 1,417.60 | 0.00 | - | 4 | 5 | 30.88% |
| NDX230120P12625000 | 2022-05-06 9:35AM EDT | 12,625.00 | 1,192.80 | 1,097.70 | 1,111.40 | 0.00 | - | 1 | 1 | 22.06% |
| NDX230120P12650000 | 2022-05-16 12:04AM EDT | 12,650.00 | 1,401.90 | 1,423.40 | 1,443.80 | 0.00 | - | - | 1 | 30.75% |
| NDX230120P12675000 | 2022-05-16 12:04AM EDT | 12,675.00 | 1,262.15 | 1,436.50 | 1,457.10 | 0.00 | - | - | 2 | 30.69% |
| NDX230120P12700000 | 2022-05-06 10:43AM EDT | 12,700.00 | 1,201.80 | 1,129.60 | 1,143.40 | 0.00 | - | 1 | 1 | 21.62% |
| NDX230120P12725000 | 2022-05-25 1:12PM EDT | 12,725.00 | 1,554.20 | 1,263.20 | 1,323.20 | 0.00 | - | 1 | 3 | 26.16% |
| NDX230120P12750000 | 2022-06-02 11:14AM EDT | 12,750.00 | 1,114.30 | 1,302.60 | 1,326.50 | 0.00 | - | 4 | 2 | 25.81% |
| NDX230120P12800000 | 2022-05-11 1:50PM EDT | 12,800.00 | 1,535.60 | 1,503.90 | 1,525.10 | 0.00 | - | 1 | 14 | 30.39% |
| NDX230120P12875000 | 2022-05-16 12:04AM EDT | 12,875.00 | 1,401.62 | 1,545.60 | 1,567.20 | 0.00 | - | - | 1 | 30.22% |
| NDX230120P12900000 | 2022-04-26 4:06PM EDT | 12,900.00 | 1,228.95 | 1,394.40 | 1,410.50 | 0.00 | - | 1 | 1 | 25.42% |
| NDX230120P12975000 | 2022-06-16 9:30AM EDT | 12,975.00 | 1,934.80 | 1,408.10 | 1,467.80 | 0.00 | - | - | 1 | 25.62% |
| NDX230120P13000000 | 2022-05-19 10:13AM EDT | 13,000.00 | 1,680.00 | 1,940.20 | 2,000.30 | 0.00 | - | 1 | 112 | 39.87% |
| NDX230120P13075000 | 2022-05-17 11:49AM EDT | 13,075.00 | 1,402.70 | 2,027.70 | 2,208.10 | 0.00 | - | - | 1 | 44.21% |
| NDX230120P13100000 | 2022-06-02 3:11PM EDT | 13,100.00 | 1,200.40 | 1,461.80 | 1,518.50 | 0.00 | - | 1 | 2 | 24.62% |
| NDX230120P13125000 | 2022-05-06 9:59AM EDT | 13,125.00 | 1,480.90 | 1,324.80 | 1,340.00 | 0.00 | - | 1 | 1 | 18.82% |
| NDX230120P13225000 | 2022-05-06 9:59AM EDT | 13,225.00 | 1,530.70 | 1,374.80 | 1,390.00 | 0.00 | - | 1 | 1 | 18.03% |
| NDX230120P13275000 | 2022-05-06 11:58AM EDT | 13,275.00 | 1,439.00 | 1,400.00 | 1,415.70 | 0.00 | - | 2 | 2 | 17.62% |
| NDX230120P13300000 | 2022-05-06 11:50AM EDT | 13,300.00 | 1,445.30 | 1,412.80 | 1,428.60 | 0.00 | - | 1 | 53 | 17.40% |
| NDX230120P13325000 | 2022-05-05 3:16PM EDT | 13,325.00 | 1,465.80 | 1,425.70 | 1,441.60 | 0.00 | - | - | 1 | 17.18% |
| NDX230120P13350000 | 2022-05-13 10:48AM EDT | 13,350.00 | 1,673.03 | 1,759.00 | 1,929.50 | 0.00 | - | 2 | 1 | 31.37% |
| NDX230120P13425000 | 2022-04-28 2:03PM EDT | 13,425.00 | 1,193.66 | 1,434.30 | 1,453.20 | 0.00 | - | 13 | 13 | 14.63% |
| NDX230120P13450000 | 2022-06-14 11:37AM EDT | 13,450.00 | 2,278.22 | 1,687.60 | 1,742.50 | 0.00 | - | - | 2 | 23.76% |
| NDX230120P13475000 | 2022-06-14 11:37AM EDT | 13,475.00 | 2,296.07 | 1,705.00 | 1,763.30 | 0.00 | - | - | 2 | 23.82% |
| NDX230120P13500000 | 2022-04-26 4:06PM EDT | 13,500.00 | 1,502.55 | 1,692.10 | 1,779.20 | 0.00 | - | 1 | 5 | 23.73% |
| NDX230120P13525000 | 2022-06-17 10:49AM EDT | 13,525.00 | 2,450.00 | 1,736.20 | 1,778.30 | 0.00 | - | 1 | 1 | 23.11% |
| NDX230120P13550000 | 2022-05-10 12:48PM EDT | 13,550.00 | 1,822.48 | 1,668.90 | 1,759.70 | 0.00 | - | 2 | 2 | 21.90% |
| NDX230120P13575000 | 2022-05-10 12:48PM EDT | 13,575.00 | 1,863.32 | 1,683.80 | 1,775.00 | 0.00 | - | 19 | 12 | 21.76% |
| NDX230120P13600000 | 2022-02-14 1:11AM EDT | 13,600.00 | 994.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P13650000 | 2022-05-06 2:15PM EDT | 13,650.00 | 1,650.20 | 1,572.30 | 1,650.70 | 0.00 | - | 1 | 1 | 14.86% |
| NDX230120P13675000 | 2022-05-06 2:15PM EDT | 13,675.00 | 1,663.70 | 1,586.50 | 1,665.20 | 0.00 | - | 1 | 1 | 14.53% |
| NDX230120P13700000 | 2022-03-30 1:07PM EDT | 13,700.00 | 786.65 | 1,562.00 | 1,610.90 | 0.00 | - | 1 | 2 | 9.61% |
| NDX230120P13800000 | 2022-01-25 12:07PM EDT | 13,800.00 | 1,404.80 | 1,452.20 | 1,540.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230120P13900000 | 2022-06-13 11:18AM EDT | 13,900.00 | 2,600.00 | 1,985.60 | 2,040.80 | 0.00 | - | 1 | 31 | 21.96% |
| NDX230120P13975000 | 2022-05-16 12:04AM EDT | 13,975.00 | 1,927.98 | 2,188.20 | 2,358.40 | 0.00 | - | - | 1 | 30.46% |
| NDX230120P14000000 | 2022-06-16 10:23AM EDT | 14,000.00 | 2,826.10 | 2,057.60 | 2,114.80 | 0.00 | - | 1 | 47 | 21.64% |
| NDX230120P14025000 | 2022-06-17 11:42AM EDT | 14,025.00 | 2,777.78 | 2,076.50 | 2,132.20 | 0.00 | - | 2 | 6 | 21.51% |
| NDX230120P14050000 | 2022-06-02 11:14AM EDT | 14,050.00 | 1,786.95 | 2,094.90 | 2,151.30 | 0.00 | - | 2 | 4 | 21.44% |
| NDX230120P14075000 | 2022-06-17 11:42AM EDT | 14,075.00 | 2,819.53 | 2,114.00 | 2,174.10 | 0.00 | - | 2 | 2 | 21.51% |
| NDX230120P14100000 | 2022-05-26 11:14AM EDT | 14,100.00 | 2,139.60 | 2,132.00 | 2,192.10 | 0.00 | - | 2 | 9 | 21.39% |
| NDX230120P14125000 | 2021-11-10 8:00AM EDT | 14,125.00 | 1,430.00 | 840.40 | 984.80 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P14150000 | 2022-02-01 10:50AM EDT | 14,150.00 | 1,152.85 | 1,383.70 | 1,419.30 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230120P14200000 | 2022-06-07 9:51AM EDT | 14,200.00 | 1,970.00 | 2,189.00 | 2,249.10 | 0.00 | - | 2 | 4 | 20.21% |
| NDX230120P14225000 | 2022-05-25 12:04PM EDT | 14,225.00 | 2,493.94 | 2,208.00 | 2,267.90 | 0.00 | - | - | 1 | 20.08% |
| NDX230120P14250000 | 2022-02-01 10:50AM EDT | 14,250.00 | 1,187.85 | 1,420.50 | 1,469.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230120P14275000 | 2022-04-27 1:46PM EDT | 14,275.00 | 1,747.20 | 1,885.10 | 1,992.70 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P14300000 | 2022-06-09 4:09PM EDT | 14,300.00 | 2,225.00 | 2,267.50 | 2,326.80 | 0.00 | - | 1 | 1 | 19.77% |
| NDX230120P14350000 | 2022-04-27 10:17AM EDT | 14,350.00 | 1,906.33 | 1,934.10 | 2,042.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230120P14375000 | 2022-04-14 11:38AM EDT | 14,375.00 | 1,362.10 | 2,189.60 | 2,360.00 | 0.00 | - | 1 | 1 | 18.08% |
| NDX230120P14400000 | 2022-03-21 12:02PM EDT | 14,400.00 | 1,266.60 | 1,320.40 | 1,340.90 | 0.00 | - | 10 | 21 | 0.00% |
| NDX230120P14425000 | 2022-04-21 12:53PM EDT | 14,425.00 | 1,425.90 | 2,595.30 | 2,770.00 | 0.00 | - | - | 4 | 32.31% |
| NDX230120P14450000 | 2022-03-30 12:32PM EDT | 14,450.00 | 1,017.00 | 1,925.00 | 2,094.70 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230120P14475000 | 2022-04-22 1:42PM EDT | 14,475.00 | 1,706.81 | 2,635.70 | 2,810.20 | 0.00 | - | 2 | 1 | 32.32% |
| NDX230120P14500000 | 2022-06-03 4:01PM EDT | 14,500.00 | 2,179.15 | 2,434.80 | 2,492.40 | 0.00 | - | 1 | 13 | 19.12% |
| NDX230120P14600000 | 2022-06-08 3:52PM EDT | 14,600.00 | 2,185.65 | 2,521.50 | 2,578.60 | 0.00 | - | 1 | 2 | 18.85% |
| NDX230120P14650000 | 2022-06-08 3:52PM EDT | 14,650.00 | 2,221.95 | 2,561.70 | 2,621.80 | 0.00 | - | 1 | 3 | 18.68% |
| NDX230120P14675000 | 2022-04-26 12:00PM EDT | 14,675.00 | 2,024.60 | 2,504.30 | 2,584.30 | 0.00 | - | - | 1 | 13.48% |
| NDX230120P14700000 | 2022-04-05 2:55PM EDT | 14,700.00 | 1,195.96 | 2,119.50 | 2,165.70 | 0.00 | - | - | 2 | 0.00% |
| NDX230120P14725000 | 2022-04-26 2:50PM EDT | 14,725.00 | 2,038.40 | 2,543.20 | 2,622.50 | 0.00 | - | 1 | 2 | 11.21% |
| NDX230120P14750000 | 2022-04-20 2:55PM EDT | 14,750.00 | 1,564.70 | 2,863.30 | 3,036.80 | 0.00 | - | 100 | 102 | 32.43% |
| NDX230120P14775000 | 2022-01-03 10:59AM EDT | 14,775.00 | 1,008.10 | 1,304.90 | 1,486.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P14800000 | 2022-04-26 12:00PM EDT | 14,800.00 | 2,109.60 | 2,602.50 | 2,680.40 | 0.00 | - | 2 | 6 | 0.00% |
| NDX230120P14825000 | 2022-04-26 12:00PM EDT | 14,825.00 | 2,120.90 | 2,622.40 | 2,700.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230120P14850000 | 2022-04-26 12:00PM EDT | 14,850.00 | 2,141.20 | 2,642.30 | 2,720.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P14875000 | 2022-04-26 1:28PM EDT | 14,875.00 | 2,153.20 | 2,662.30 | 2,740.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230120P14900000 | 2022-04-26 1:28PM EDT | 14,900.00 | 2,169.20 | 2,682.50 | 2,760.30 | 0.00 | - | 1 | 18 | 0.00% |
| NDX230120P14925000 | 2022-02-24 4:33PM EDT | 14,925.00 | 1,858.45 | 1,337.80 | 1,360.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230120P14950000 | 2022-02-24 4:33PM EDT | 14,950.00 | 1,872.35 | 1,348.40 | 1,371.30 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230120P14975000 | 2022-04-26 10:07AM EDT | 14,975.00 | 2,115.90 | 2,743.60 | 2,821.60 | 0.00 | - | - | 2 | 0.00% |
| NDX230120P15000000 | 2022-04-05 12:01PM EDT | 15,000.00 | 1,317.24 | 2,355.10 | 2,390.30 | 0.00 | - | 4 | 12 | 0.00% |
| NDX230120P15050000 | 2022-06-16 11:25AM EDT | 15,050.00 | 3,736.45 | 2,886.90 | 2,946.50 | 0.00 | - | 1 | 10 | 11.88% |
| NDX230120P15100000 | 2022-04-08 1:55PM EDT | 15,100.00 | 1,593.70 | 2,521.10 | 2,696.40 | 0.00 | - | 1 | 43 | 0.00% |
| NDX230120P15125000 | 2022-04-08 1:55PM EDT | 15,125.00 | 1,605.90 | 2,540.00 | 2,713.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230120P15150000 | 2022-04-20 2:58PM EDT | 15,150.00 | 1,760.20 | 3,208.90 | 3,381.50 | 0.00 | - | - | 1 | 32.81% |
| NDX230120P15175000 | 2021-11-10 8:00AM EDT | 15,175.00 | 1,665.00 | 1,142.40 | 1,288.30 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P15250000 | 2022-03-14 12:00AM EDT | 15,250.00 | 2,282.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P15275000 | 2022-03-14 12:00AM EDT | 15,275.00 | 2,297.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P15300000 | 2022-01-12 2:16PM EDT | 15,300.00 | 1,274.47 | 1,896.60 | 1,936.50 | 0.00 | - | 6 | 8 | 0.00% |
| NDX230120P15325000 | 2022-01-19 1:31PM EDT | 15,325.00 | 1,513.70 | 2,000.80 | 2,032.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P15400000 | 2021-11-10 8:00AM EDT | 15,400.00 | 1,873.00 | 1,213.10 | 1,359.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P15500000 | 2022-01-12 2:38PM EDT | 15,500.00 | 1,350.49 | 2,006.70 | 2,046.60 | 0.00 | - | 4 | 5 | 0.00% |
| NDX230120P15525000 | 2022-04-22 9:30AM EDT | 15,525.00 | 2,153.30 | 3,545.10 | 3,716.50 | 0.00 | - | 1 | 1 | 33.33% |
| NDX230120P15575000 | 2021-12-03 1:54PM EDT | 15,575.00 | 1,781.06 | 1,189.40 | 1,336.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230120P15600000 | 2022-01-12 2:31PM EDT | 15,600.00 | 1,388.71 | 2,063.50 | 2,103.40 | 0.00 | - | 4 | 4 | 0.00% |
| NDX230120P15650000 | 2022-04-26 12:18PM EDT | 15,650.00 | 2,666.60 | 3,318.20 | 3,397.60 | 0.00 | - | 25 | 26 | 0.00% |
| NDX230120P15700000 | 2021-12-21 2:24PM EDT | 15,700.00 | 1,543.30 | 2,129.00 | 2,168.90 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P15800000 | 2022-04-05 12:01PM EDT | 15,800.00 | 1,688.97 | 2,960.10 | 2,998.40 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P15825000 | 2022-06-14 2:47PM EDT | 15,825.00 | 4,351.68 | 3,590.90 | 3,631.80 | 0.00 | - | 5 | 5 | 0.00% |
| NDX230120P15850000 | 2022-06-14 2:47PM EDT | 15,850.00 | 4,375.61 | 3,613.80 | 3,654.80 | 0.00 | - | 5 | 6 | 0.00% |
| NDX230120P15900000 | 2022-01-04 4:22PM EDT | 15,900.00 | 1,387.89 | 2,008.10 | 2,048.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230120P16000000 | 2022-04-05 2:55PM EDT | 16,000.00 | 1,793.90 | 3,084.70 | 3,138.90 | 0.00 | - | 2 | 12 | 0.00% |
| NDX230120P16125000 | 2022-02-09 10:58AM EDT | 16,125.00 | 1,999.60 | 2,868.10 | 2,985.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230120P16150000 | 2022-02-09 10:58AM EDT | 16,150.00 | 2,014.20 | 2,876.80 | 3,010.90 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230120P16300000 | 2021-11-10 8:00AM EDT | 16,300.00 | 2,143.80 | 1,556.40 | 1,702.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P16450000 | 2022-01-06 11:05AM EDT | 16,450.00 | 1,960.20 | 2,358.10 | 2,387.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P16500000 | 2022-01-06 11:05AM EDT | 16,500.00 | 1,985.10 | 2,389.70 | 2,419.10 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P17800000 | 2022-05-04 12:55PM EDT | 17,800.00 | 4,555.12 | 5,015.20 | 5,093.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P19400000 | 2022-02-14 1:11AM EDT | 19,400.00 | 4,605.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P19500000 | 2022-02-14 1:11AM EDT | 19,500.00 | 4,676.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P20000000 | 2022-02-14 1:11AM EDT | 20,000.00 | 5,181.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P20500000 | 2022-04-18 12:04AM EDT | 20,500.00 | 6,343.90 | 7,603.40 | 7,757.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P20900000 | 2022-04-26 3:45PM EDT | 20,900.00 | 7,548.50 | 8,350.90 | 8,436.80 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P21000000 | 2022-06-14 3:05PM EDT | 21,000.00 | 9,413.20 | 8,568.40 | 8,692.60 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
