New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,105.85+408.17 (+3.49%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230120C100000002022-06-09 3:36PM EDT10,000.002,834.312,550.702,610.700.00--138.85%
NDX230120C105000002022-06-09 3:36PM EDT10,500.002,444.052,177.802,236.200.00--137.39%
NDX230120C108000002022-06-15 9:30AM EDT10,800.001,592.201,942.402,001.500.00--135.85%
NDX230120C117750002022-05-16 12:03AM EDT11,775.001,277.101,190.901,283.800.00--130.72%
NDX230120C118000002022-06-13 10:52AM EDT11,800.00982.591,292.901,315.600.00-1131.96%
NDX230120C119000002022-06-13 3:51PM EDT11,900.00887.901,233.501,255.900.00--531.66%
NDX230120C120000002022-06-21 12:59PM EDT12,000.00915.801,176.201,197.800.00-424231.36%
NDX230120C120750002022-06-02 11:52AM EDT12,075.001,607.251,134.501,180.100.00--131.83%
NDX230120C121000002022-06-10 9:44AM EDT12,100.001,166.001,121.001,151.600.00--331.36%
NDX230120C121750002022-05-16 12:03AM EDT12,175.001,293.981,008.901,027.700.00--128.89%
NDX230120C122250002022-05-16 12:03AM EDT12,225.001,315.69983.001,001.800.00--128.78%
NDX230120C123000002022-06-13 3:50PM EDT12,300.00711.001,013.201,042.300.00--330.77%
NDX230120C124250002022-05-16 12:03AM EDT12,425.001,215.29883.30902.200.00--128.38%
NDX230120C124500002022-05-16 12:03AM EDT12,450.001,179.87871.40890.300.00--428.34%
NDX230120C124750002022-06-01 9:33AM EDT12,475.001,417.10916.40965.700.00-1130.66%
NDX230120C125000002022-05-19 3:23PM EDT12,500.00940.00548.30589.000.00-4220.65%
NDX230120C125250002022-05-24 11:49AM EDT12,525.00810.36697.10734.200.00-1324.89%
NDX230120C125500002022-06-13 1:07PM EDT12,550.00651.94874.20914.000.00-2130.07%
NDX230120C125750002022-05-16 12:03AM EDT12,575.001,100.77812.00831.000.00--728.07%
NDX230120C126000002022-05-23 1:38PM EDT12,600.00888.05608.90636.000.00-122422.99%
NDX230120C126250002022-05-11 12:33PM EDT12,625.001,067.91788.70807.800.00-14627.96%
NDX230120C126500002022-06-01 2:26PM EDT12,650.001,220.75826.70865.200.00-2729.79%
NDX230120C126750002022-05-18 12:25PM EDT12,675.00952.84521.70539.400.00-21821.08%
NDX230120C127000002022-05-16 12:03AM EDT12,700.00846.68754.50773.700.00--1027.80%
NDX230120C127250002022-06-02 11:52AM EDT12,725.001,212.25792.20829.700.00-43329.59%
NDX230120C127500002022-05-23 2:23PM EDT12,750.00845.13551.80578.000.00-2922.89%
NDX230120C127750002022-05-19 11:10AM EDT12,775.00858.52458.30492.000.00-12220.73%
NDX230120C128000002022-06-16 1:05PM EDT12,800.00460.00761.80795.100.00-1629.39%
NDX230120C128250002022-05-17 11:58AM EDT12,825.001,056.05429.10468.600.00-2320.54%
NDX230120C128500002022-05-16 12:03AM EDT12,850.001,057.88689.10708.500.00--827.49%
NDX230120C128750002022-05-16 12:03AM EDT12,875.001,025.02678.60698.000.00--627.44%
NDX230120C129000002022-06-16 1:05PM EDT12,900.00429.30719.30750.500.00-11629.13%
NDX230120C129250002022-05-16 12:03AM EDT12,925.001,000.22657.50677.000.00--827.33%
NDX230120C129500002022-05-23 12:43PM EDT12,950.00743.45480.20503.700.00-23222.68%
NDX230120C129750002022-05-23 1:41PM EDT12,975.00719.60474.50492.500.00-182022.59%
NDX230120C130000002022-06-17 3:50PM EDT13,000.00409.00673.80696.300.00-17828.56%
NDX230120C130250002022-05-16 3:09PM EDT13,025.00928.20479.90511.600.00-176223.58%
NDX230120C130500002022-05-23 2:06PM EDT13,050.00695.46447.20470.700.00-123522.62%
NDX230120C130750002022-05-16 12:03AM EDT13,075.00885.11584.80629.200.00--2727.36%
NDX230120C131000002022-05-27 10:33AM EDT13,100.00947.73631.80654.500.00-212528.30%
NDX230120C131250002022-05-16 12:03AM EDT13,125.00901.54565.50609.900.00--927.26%
NDX230120C131500002022-05-16 3:08PM EDT13,150.00867.60437.90477.400.00-121823.67%
NDX230120C131750002022-05-31 11:16AM EDT13,175.00923.73599.00635.400.00-2928.43%
NDX230120C132000002022-05-16 12:03AM EDT13,200.00830.15549.30569.100.00--626.75%
NDX230120C132250002022-05-16 12:09PM EDT13,225.00796.04414.20453.400.00-2823.60%
NDX230120C132500002022-06-21 9:40AM EDT13,250.00401.00572.50606.600.00--128.25%
NDX230120C132750002022-05-16 12:03AM EDT13,275.00882.98522.00541.800.00--226.60%
NDX230120C133000002022-05-11 9:48AM EDT13,300.00849.00575.60622.800.00-2329.14%
NDX230120C133250002022-05-16 12:10PM EDT13,325.00748.37393.30413.600.00-2223.22%
NDX230120C133500002022-05-16 12:03AM EDT13,350.00747.82495.50515.300.00--426.45%
NDX230120C133750002022-05-16 12:03AM EDT13,375.00757.78486.80506.700.00--126.40%
NDX230120C134000002022-06-02 11:52AM EDT13,400.00858.24507.90551.100.00-2827.90%
NDX230120C134250002022-05-24 11:49AM EDT13,425.00460.44379.70396.000.00-2823.47%
NDX230120C134500002022-06-14 11:38AM EDT13,450.00327.18498.70533.400.00-2427.79%
NDX230120C134750002022-06-14 11:38AM EDT13,475.00321.13491.50523.600.00-21527.70%
NDX230120C135000002022-06-16 9:34AM EDT13,500.00279.05480.70504.400.00-112027.33%
NDX230120C135250002022-05-11 12:33PM EDT13,525.00661.30437.20456.800.00-281726.10%
NDX230120C135500002022-06-01 2:26PM EDT13,550.00760.91460.40499.100.00-41327.56%
NDX230120C135750002022-05-18 12:25PM EDT13,575.00567.97262.10275.700.00-43620.74%
NDX230120C136000002022-05-24 9:52AM EDT13,600.00416.00328.50342.500.00-122123.11%
NDX230120C136250002022-06-01 2:29PM EDT13,625.00723.26440.00473.300.00-47027.36%
NDX230120C136500002022-05-23 2:23PM EDT13,650.00481.90285.90302.000.00-42422.14%
NDX230120C136750002022-05-23 9:37AM EDT13,675.00420.00313.30324.900.00-14523.08%
NDX230120C137000002022-05-16 12:03AM EDT13,700.00611.45384.60403.000.00--1425.76%
NDX230120C137250002022-05-23 9:55AM EDT13,725.00421.00301.20311.800.00-11323.00%
NDX230120C137500002022-05-26 9:31AM EDT13,750.00420.00405.20423.500.00-15326.76%
NDX230120C137750002022-06-21 10:26AM EDT13,775.00284.86398.50414.200.00-21526.65%
NDX230120C138000002022-05-19 10:28AM EDT13,800.00448.30211.70228.000.00-47320.60%
NDX230120C138250002022-05-16 12:03AM EDT13,825.00457.76348.90367.500.00--9825.52%
NDX230120C138500002022-05-23 12:43PM EDT13,850.00412.38244.40259.000.00-42122.04%
NDX230120C138750002022-05-26 9:47AM EDT13,875.00421.00369.00385.300.00-15526.45%
NDX230120C139000002022-05-26 9:50AM EDT13,900.00421.00361.90378.400.00-13426.40%
NDX230120C139250002022-05-16 12:03AM EDT13,925.00583.49322.80342.300.00--3025.39%
NDX230120C139500002022-05-23 2:06PM EDT13,950.00380.95224.10240.000.00-245322.01%
NDX230120C139750002022-05-16 12:03AM EDT13,975.00421.00310.30328.100.00--3925.25%
NDX230120C140000002022-06-16 10:44AM EDT14,000.00179.58335.20351.600.00-2033726.21%
NDX230120C140250002022-05-23 2:06PM EDT14,025.00360.95210.60227.000.00-11322.01%
NDX230120C140500002022-05-27 10:01AM EDT14,050.00518.30322.30338.800.00-11026.11%
NDX230120C140750002022-06-13 12:50PM EDT14,075.00227.95316.70332.500.00-11926.07%
NDX230120C141000002022-05-16 12:03AM EDT14,100.00556.84280.90297.900.00--425.04%
NDX230120C141250002022-06-13 12:50PM EDT14,125.00218.80303.90320.300.00-11525.98%
NDX230120C141500002022-05-16 11:36AM EDT14,150.00421.00203.20216.300.00-1522.37%
NDX230120C141750002022-05-10 3:21PM EDT14,175.00522.84372.40391.500.00-8428.70%
NDX230120C142000002022-05-17 2:40PM EDT14,200.00473.55150.70164.300.00-10310120.58%
NDX230120C142250002022-05-18 11:58AM EDT14,225.00388.00152.80165.100.00-2920.75%
NDX230120C142500002022-05-16 3:50PM EDT14,250.00407.00186.60199.300.00-1922.31%
NDX230120C142750002022-05-18 9:32AM EDT14,275.00420.000.000.000.00-153.13%
NDX230120C143000002022-05-18 9:37AM EDT14,300.00421.000.000.000.00-183.13%
NDX230120C143250002022-05-16 11:38AM EDT14,325.00383.75171.90189.600.00-5622.35%
NDX230120C143500002022-05-16 12:03AM EDT14,350.00400.30229.70244.600.00--824.66%
NDX230120C143750002022-05-11 11:05AM EDT14,375.00407.320.000.000.00--03.13%
NDX230120C144000002022-06-03 9:45AM EDT14,400.00434.27242.80260.400.00-105225.56%
NDX230120C144250002022-05-24 11:49AM EDT14,425.00217.70167.60183.800.00-1422.69%
NDX230120C144500002022-06-21 10:26AM EDT14,450.00165.67233.00250.600.00-41125.49%
NDX230120C144750002022-05-11 11:17AM EDT14,475.00367.82207.20221.000.00-9624.49%
NDX230120C145000002022-06-24 3:46PM EDT14,500.00223.03223.40243.00-198.97-47.15%14325.49%
NDX230120C145250002022-05-16 12:03AM EDT14,525.00345.25198.80212.100.00--624.42%
NDX230120C145500002022-06-01 2:26PM EDT14,550.00396.40214.20231.100.00--525.32%
NDX230120C145750002022-05-18 12:25PM EDT14,575.00286.55112.10122.800.00-21820.73%
NDX230120C146000002022-05-12 9:51AM EDT14,600.00257.17186.50199.400.00-211924.32%
NDX230120C146250002022-06-01 2:29PM EDT14,625.00372.85201.90218.000.00-23325.23%
NDX230120C146500002022-06-08 3:52PM EDT14,650.00343.70197.90213.800.00-11025.20%
NDX230120C146750002022-06-24 10:35AM EDT14,675.00183.90192.90209.70+77.90+73.49%12325.17%
NDX230120C147000002022-06-08 3:52PM EDT14,700.00331.50189.40206.600.00-112325.18%
NDX230120C147250002022-05-17 11:58AM EDT14,725.00325.5590.90108.500.00-2220.76%
NDX230120C147500002022-05-16 12:03AM EDT14,750.00323.28164.10176.300.00--524.16%
NDX230120C147750002022-05-16 12:03AM EDT14,775.00335.17160.60172.700.00--924.13%
NDX230120C148000002022-05-17 3:48PM EDT14,800.00315.5584.60102.500.00-21920.80%
NDX230120C148250002022-05-16 12:03AM EDT14,825.00311.20153.90165.800.00--724.08%
NDX230120C148500002022-05-23 12:43PM EDT14,850.00192.55105.90117.000.00-23321.83%
NDX230120C148750002022-05-23 1:41PM EDT14,875.00183.30100.60117.000.00-182021.96%
NDX230120C149000002022-05-19 10:28AM EDT14,900.00199.1578.3094.200.00-23620.82%
NDX230120C149250002022-05-16 12:03AM EDT14,925.00211.35141.30152.600.00--5323.99%
NDX230120C149500002022-05-23 2:06PM EDT14,950.00175.4594.80110.000.00-121821.95%
NDX230120C149750002022-05-11 12:03PM EDT14,975.00262.30135.30146.500.00-283423.95%
NDX230120C150000002022-06-24 3:46PM EDT15,000.00146.18146.20164.00+70.48+93.10%23724.91%
NDX230120C150250002022-05-16 11:38AM EDT15,025.00230.6290.10107.900.00-8822.20%
NDX230120C150500002022-05-11 10:07AM EDT15,050.00277.180.000.000.00--06.25%
NDX230120C150750002022-05-31 11:16AM EDT15,075.00269.60136.80153.700.00-2924.80%
NDX230120C151000002022-06-21 10:26AM EDT15,100.0097.35133.80150.800.00-26424.79%
NDX230120C151250002022-05-16 12:09PM EDT15,125.00221.3282.1099.600.00-2622.20%
NDX230120C151500002022-05-16 12:03AM EDT15,150.00266.07116.50126.800.00--223.82%
NDX230120C151750002022-05-16 12:10PM EDT15,175.00212.8578.2095.700.00-2322.20%
NDX230120C152000002022-06-13 10:44AM EDT15,200.0082.40122.40139.400.00-11324.71%
NDX230120C152250002022-05-10 4:00PM EDT15,225.00234.02159.40177.100.00-4226.66%
NDX230120C152500002022-06-13 10:50AM EDT15,250.0077.60117.10134.200.00-1524.69%
NDX230120C152750002022-05-11 10:36AM EDT15,275.00223.15100.80118.000.00-2123.94%
NDX230120C153000002022-05-11 10:41AM EDT15,300.00225.80102.30111.900.00-2223.72%
NDX230120C153250002022-05-11 10:42AM EDT15,325.00221.7096.20113.500.00-4323.93%
NDX230120C153500002022-06-13 10:50AM EDT15,350.0071.10107.30124.200.00-1324.64%
NDX230120C153750002022-05-16 12:03AM EDT15,375.00216.1591.80109.200.00--123.91%
NDX230120C154500002022-05-16 12:03AM EDT15,450.00210.3890.0099.000.00--423.65%
NDX230120C154750002022-05-10 3:51PM EDT15,475.00193.500.000.000.00-106.25%
NDX230120C155000002022-06-24 3:46PM EDT15,500.0096.8393.70110.50+31.83+48.97%18524.56%
NDX230120C155250002022-04-25 11:41AM EDT15,525.00419.40107.10115.900.00--124.99%
NDX230120C155500002022-04-25 11:41AM EDT15,550.00412.50105.10113.700.00-1624.97%
NDX230120C156000002022-04-27 9:44AM EDT15,600.00361.95190.90203.000.00--129.71%
NDX230120C156500002022-04-27 9:44AM EDT15,650.00349.75183.90195.900.00--129.63%
NDX230120C157000002022-05-16 11:38AM EDT15,700.00137.7146.6064.300.00--022.37%
NDX230120C157500002022-05-16 12:03AM EDT15,750.00154.7264.4081.800.00--223.85%
NDX230120C158500002022-06-06 1:42PM EDT15,850.00139.6068.1084.500.00--124.46%
NDX230120C159000002021-11-10 8:00AM EDT15,900.001,179.001,845.701,994.300.00--184.19%
NDX230120C160000002022-06-24 3:46PM EDT16,000.0064.1558.9075.30+31.00+93.51%14224.43%
NDX230120C160500002022-03-14 12:00AM EDT16,050.00421.000.000.000.00--06.25%
NDX230120C161000002022-05-11 1:15PM EDT16,100.00103.6545.9063.300.00-1323.90%
NDX230120C161250002022-03-14 12:00AM EDT16,125.00413.400.000.000.00--06.25%
NDX230120C161500002022-01-27 11:18AM EDT16,150.00700.20522.30562.700.00-1146.15%
NDX230120C161750002022-03-16 2:00PM EDT16,175.00407.00382.90400.700.00--140.59%
NDX230120C162000002021-11-10 8:00AM EDT16,200.00926.651,668.501,816.600.00--181.15%
NDX230120C162250002022-06-01 12:00PM EDT16,225.00102.1048.7063.800.00--124.43%
NDX230120C163000002021-11-10 8:00AM EDT16,300.00899.271,611.401,759.400.00--280.16%
NDX230120C163500002022-02-03 4:18PM EDT16,350.00713.50400.10419.100.00-1142.15%
NDX230120C164000002021-11-10 8:00AM EDT16,400.001,080.731,555.701,702.500.00--579.19%
NDX230120C164500002021-11-10 8:00AM EDT16,450.00774.001,527.801,675.500.00--178.72%
NDX230120C165000002022-06-24 3:46PM EDT16,500.0042.8536.9052.10+1.70+4.13%12224.45%
NDX230120C166000002022-04-29 1:20PM EDT16,600.00157.7189.8098.000.00-1228.44%
NDX230120C167000002022-06-16 1:21PM EDT16,700.0022.0530.0045.500.00-1124.53%
NDX230120C168250002022-01-24 12:11PM EDT16,825.00463.60241.70261.700.00--138.08%
NDX230120C169000002022-05-06 2:59PM EDT16,900.0088.2055.4060.800.00-1226.71%
NDX230120C169500002022-05-19 9:52AM EDT16,950.0041.559.4027.000.00-2723.16%
NDX230120C169750002022-05-19 9:52AM EDT16,975.0040.669.1026.700.00-2323.20%
NDX230120C170000002022-06-16 1:21PM EDT17,000.0017.8422.2037.300.00-11024.66%
NDX230120C171000002022-01-03 1:10PM EDT17,100.001,237.10502.00547.600.00--2250.44%
NDX230120C172000002022-03-16 2:52PM EDT17,200.00205.20179.40196.300.00-1436.57%
NDX230120C173000002022-02-10 1:49PM EDT17,300.00434.40153.80170.100.00-1435.59%
NDX230120C174000002022-03-25 9:32AM EDT17,400.00356.2099.90115.600.00-1332.71%
NDX230120C175000002021-12-14 11:08AM EDT17,500.00984.35719.00769.000.00-2158.98%
NDX230120C176000002021-12-14 10:52AM EDT17,600.00904.85684.00734.000.00-2158.31%
NDX230120C177000002022-03-25 9:32AM EDT17,700.00292.4078.6093.400.00-1232.24%
NDX230120C178000002022-01-21 4:57PM EDT17,800.00331.30175.00189.200.00-1138.60%
NDX230120C179000002022-01-19 2:58PM EDT17,900.00465.40163.10177.200.00-3338.33%
NDX230120C180000002022-06-24 10:18AM EDT18,000.0012.909.6023.30+2.10+19.44%44225.84%
NDX230120C182000002021-11-23 10:47AM EDT18,200.00843.00745.00795.000.00--563.10%
NDX230120C183000002022-04-20 10:13AM EDT18,300.0090.0010.2020.200.00-31026.14%
NDX230120C184000002022-02-08 11:34AM EDT18,400.00188.2676.9089.200.00-6634.33%
NDX230120C185000002022-01-18 4:44PM EDT18,500.00342.90126.30141.000.00-1138.37%
NDX230120C186000002022-01-21 2:23PM EDT18,600.00219.00100.00115.300.00-1136.98%
NDX230120C187000002022-03-22 9:56AM EDT18,700.00106.1059.5072.000.00-1733.83%
NDX230120C188000002022-01-21 3:48PM EDT18,800.00194.0087.00102.700.00-1436.72%
NDX230120C189000002022-06-24 10:11AM EDT18,900.006.600.0015.90+0.80+13.79%1426.87%
NDX230120C190000002022-06-24 2:51PM EDT19,000.006.200.0014.00-1.40-18.42%312126.66%
NDX230120C191000002022-06-22 3:01PM EDT19,100.008.550.0015.10-2.00-18.96%1527.20%
NDX230120C192000002022-06-24 2:45PM EDT19,200.008.250.0014.80+0.34+4.30%1327.38%
NDX230120C193000002022-06-22 2:38PM EDT19,300.007.640.0014.400.00-4927.54%
NDX230120C194000002022-06-24 1:09PM EDT19,400.007.670.0014.20+0.26+3.51%12127.74%
NDX230120C195000002022-06-23 9:35AM EDT19,500.007.381.9011.600.00-13127.26%
NDX230120C196000002022-06-09 12:03PM EDT19,600.008.250.0013.700.00-11228.11%
NDX230120C197000002022-06-24 10:31AM EDT19,700.004.200.0013.50-0.96-18.60%1328.30%
NDX230120C198000002022-06-24 2:46PM EDT19,800.006.850.0013.30+0.55+8.73%31128.49%
NDX230120C199000002022-06-22 10:34AM EDT19,900.006.690.0013.100.00-41728.68%
NDX230120C200000002021-12-09 1:59PM EDT20,000.00354.00191.00211.000.00-1847.66%
NDX230120C201000002022-01-03 12:42PM EDT20,100.00293.0280.4097.700.00-61740.38%
NDX230120C202000002021-12-27 11:55AM EDT20,200.00318.8049.4064.700.00-31237.59%
NDX230120C203000002022-03-02 4:01PM EDT20,300.0046.0039.7050.000.00-5536.18%
NDX230120C204000002022-03-02 1:15PM EDT20,400.0043.8536.9047.100.00-15536.09%
NDX230120C205000002022-06-14 10:42AM EDT20,500.002.550.0011.700.00-21329.67%
NDX230120C206000002021-12-08 4:59PM EDT20,600.00269.000.000.000.00-1012.50%
NDX230120C207000002022-03-03 12:45PM EDT20,700.0036.6529.6039.800.00-10835.88%
NDX230120C208000002022-02-24 4:20PM EDT20,800.0026.2031.6038.100.00-43035.88%
NDX230120C209000002022-02-10 1:51PM EDT20,900.0042.008.4024.800.00-13533.85%
NDX230120C210000002022-06-24 2:47PM EDT21,000.004.120.907.30+0.91+28.35%1653629.11%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230120P080000002022-06-24 12:46PM EDT8,000.00136.76125.70140.20-58.07-29.81%3641.81%
NDX230120P081000002022-06-23 9:38AM EDT8,100.00177.90133.50148.000.00-2541.41%
NDX230120P088000002022-06-24 12:46PM EDT8,800.00213.13200.70213.20-88.11-29.25%2438.68%
NDX230120P089000002022-06-21 11:00AM EDT8,900.00262.18212.20225.300.00-2238.36%
NDX230120P090000002022-06-14 10:42AM EDT9,000.00377.40223.30238.900.00-3738.09%
NDX230120P092000002022-06-21 11:19AM EDT9,200.00308.90249.30265.500.00-1337.41%
NDX230120P093000002022-06-17 4:04PM EDT9,300.00397.25263.30277.200.00-2136.96%
NDX230120P094000002022-05-18 1:46PM EDT9,400.00380.06403.10416.300.00--142.19%
NDX230120P095000002022-06-24 10:15AM EDT9,500.00307.00295.00306.70-175.00-36.31%324636.27%
NDX230120P100000002022-06-10 2:33PM EDT10,000.00455.22377.40396.600.00-41134.73%
NDX230120P103000002022-05-17 11:49AM EDT10,300.00459.10690.90727.200.00--143.12%
NDX230120P103250002022-05-16 12:04AM EDT10,325.00570.00536.10550.100.00--136.74%
NDX230120P104250002022-05-25 12:05PM EDT10,425.00609.18454.50498.200.00-2133.76%
NDX230120P105000002022-06-14 3:28PM EDT10,500.00752.00477.20511.400.00-11133.37%
NDX230120P105250002022-05-25 12:04PM EDT10,525.00637.34478.00522.500.00--133.46%
NDX230120P105500002022-05-16 12:04AM EDT10,550.00617.38595.40609.900.00--436.12%
NDX230120P107000002022-05-16 12:04AM EDT10,700.00652.00637.80652.700.00--635.72%
NDX230120P108000002022-06-15 10:47AM EDT10,800.00780.00551.50584.900.00--132.33%
NDX230120P110000002022-06-10 10:56AM EDT11,000.00742.10606.10642.000.00-11531.73%
NDX230120P111000002022-06-16 11:51AM EDT11,100.001,028.17634.70670.900.00--231.40%
NDX230120P111250002022-06-16 11:51AM EDT11,125.001,039.31639.00682.000.00--131.43%
NDX230120P111750002022-05-16 12:04AM EDT11,175.00727.55774.60818.200.00--134.91%
NDX230120P112000002022-01-03 3:38PM EDT11,200.00311.38400.60450.600.00-6723.41%
NDX230120P112250002022-06-23 3:13PM EDT11,225.00828.42668.90713.000.00-291631.12%
NDX230120P112500002022-05-16 12:04AM EDT11,250.00819.26814.30830.500.00--234.30%
NDX230120P112750002022-06-23 3:09PM EDT11,275.00850.15685.10728.600.00-8030.95%
NDX230120P113000002022-06-14 2:20PM EDT11,300.001,033.57695.70732.700.00--330.75%
NDX230120P113250002022-06-23 3:13PM EDT11,325.00865.63701.80744.600.00-291730.79%
NDX230120P113500002022-06-13 10:52AM EDT11,350.001,076.20712.00748.900.00-121430.59%
NDX230120P113750002022-06-23 3:09PM EDT11,375.00888.13720.60760.800.00-8130.62%
NDX230120P114000002022-06-15 10:10AM EDT11,400.00979.40728.90765.300.00--230.43%
NDX230120P115000002022-05-10 12:48PM EDT11,500.00891.85770.20784.000.00-24729.67%
NDX230120P115250002022-05-16 12:04AM EDT11,525.00918.80914.70931.500.00--1133.58%
NDX230120P117000002022-06-16 1:05PM EDT11,700.001,288.50832.50865.300.00-1429.32%
NDX230120P118000002022-06-16 1:05PM EDT11,800.001,339.20878.80898.500.00-14428.87%
NDX230120P118500002022-05-16 12:04AM EDT11,850.00985.901,044.901,062.500.00--132.74%
NDX230120P119250002022-05-18 3:23PM EDT11,925.001,158.001,277.301,335.600.00--1839.23%
NDX230120P119750002022-06-21 2:11PM EDT11,975.001,184.38935.60990.900.00-1328.96%
NDX230120P120000002022-06-21 2:11PM EDT12,000.001,178.61947.70987.900.00-1328.51%
NDX230120P120250002022-06-13 11:17AM EDT12,025.001,392.50957.701,011.700.00-1228.80%
NDX230120P121000002022-06-23 1:35PM EDT12,100.001,245.50989.301,029.500.00-11328.19%
NDX230120P121250002022-05-16 12:04AM EDT12,125.001,071.591,129.701,219.100.00---33.01%
NDX230120P121500002022-06-14 11:22AM EDT12,150.001,490.101,010.001,050.600.00-1228.02%
NDX230120P122000002022-03-29 11:09AM EDT12,200.00471.40860.90875.900.00-1422.50%
NDX230120P123000002022-05-16 10:11AM EDT12,300.001,151.751,346.501,366.200.00-1134.33%
NDX230120P123500002022-06-13 10:23AM EDT12,350.001,552.101,108.801,130.500.00-15127.12%
NDX230120P124250002022-05-25 12:05PM EDT12,425.001,355.621,127.501,186.000.00--327.44%
NDX230120P125000002022-05-16 2:29PM EDT12,500.001,187.901,454.801,475.500.00-2115134.11%
NDX230120P125250002022-05-25 12:04PM EDT12,525.001,408.301,178.001,237.000.00-42227.20%
NDX230120P126000002022-05-13 10:48AM EDT12,600.001,295.351,397.301,417.600.00-4530.88%
NDX230120P126250002022-05-06 9:35AM EDT12,625.001,192.801,097.701,111.400.00-1122.06%
NDX230120P126500002022-05-16 12:04AM EDT12,650.001,401.901,423.401,443.800.00--130.75%
NDX230120P126750002022-05-16 12:04AM EDT12,675.001,262.151,436.501,457.100.00--230.69%
NDX230120P127000002022-05-06 10:43AM EDT12,700.001,201.801,129.601,143.400.00-1121.62%
NDX230120P127250002022-05-25 1:12PM EDT12,725.001,554.201,263.201,323.200.00-1326.16%
NDX230120P127500002022-06-02 11:14AM EDT12,750.001,114.301,302.601,326.500.00-4225.81%
NDX230120P128000002022-05-11 1:50PM EDT12,800.001,535.601,503.901,525.100.00-11430.39%
NDX230120P128750002022-05-16 12:04AM EDT12,875.001,401.621,545.601,567.200.00--130.22%
NDX230120P129000002022-04-26 4:06PM EDT12,900.001,228.951,394.401,410.500.00-1125.42%
NDX230120P129750002022-06-16 9:30AM EDT12,975.001,934.801,408.101,467.800.00--125.62%
NDX230120P130000002022-05-19 10:13AM EDT13,000.001,680.001,940.202,000.300.00-111239.87%
NDX230120P130750002022-05-17 11:49AM EDT13,075.001,402.702,027.702,208.100.00--144.21%
NDX230120P131000002022-06-02 3:11PM EDT13,100.001,200.401,461.801,518.500.00-1224.62%
NDX230120P131250002022-05-06 9:59AM EDT13,125.001,480.901,324.801,340.000.00-1118.82%
NDX230120P132250002022-05-06 9:59AM EDT13,225.001,530.701,374.801,390.000.00-1118.03%
NDX230120P132750002022-05-06 11:58AM EDT13,275.001,439.001,400.001,415.700.00-2217.62%
NDX230120P133000002022-05-06 11:50AM EDT13,300.001,445.301,412.801,428.600.00-15317.40%
NDX230120P133250002022-05-05 3:16PM EDT13,325.001,465.801,425.701,441.600.00--117.18%
NDX230120P133500002022-05-13 10:48AM EDT13,350.001,673.031,759.001,929.500.00-2131.37%
NDX230120P134250002022-04-28 2:03PM EDT13,425.001,193.661,434.301,453.200.00-131314.63%
NDX230120P134500002022-06-14 11:37AM EDT13,450.002,278.221,687.601,742.500.00--223.76%
NDX230120P134750002022-06-14 11:37AM EDT13,475.002,296.071,705.001,763.300.00--223.82%
NDX230120P135000002022-04-26 4:06PM EDT13,500.001,502.551,692.101,779.200.00-1523.73%
NDX230120P135250002022-06-17 10:49AM EDT13,525.002,450.001,736.201,778.300.00-1123.11%
NDX230120P135500002022-05-10 12:48PM EDT13,550.001,822.481,668.901,759.700.00-2221.90%
NDX230120P135750002022-05-10 12:48PM EDT13,575.001,863.321,683.801,775.000.00-191221.76%
NDX230120P136000002022-02-14 1:11AM EDT13,600.00994.830.000.000.00--00.00%
NDX230120P136500002022-05-06 2:15PM EDT13,650.001,650.201,572.301,650.700.00-1114.86%
NDX230120P136750002022-05-06 2:15PM EDT13,675.001,663.701,586.501,665.200.00-1114.53%
NDX230120P137000002022-03-30 1:07PM EDT13,700.00786.651,562.001,610.900.00-129.61%
NDX230120P138000002022-01-25 12:07PM EDT13,800.001,404.801,452.201,540.700.00-120.00%
NDX230120P139000002022-06-13 11:18AM EDT13,900.002,600.001,985.602,040.800.00-13121.96%
NDX230120P139750002022-05-16 12:04AM EDT13,975.001,927.982,188.202,358.400.00--130.46%
NDX230120P140000002022-06-16 10:23AM EDT14,000.002,826.102,057.602,114.800.00-14721.64%
NDX230120P140250002022-06-17 11:42AM EDT14,025.002,777.782,076.502,132.200.00-2621.51%
NDX230120P140500002022-06-02 11:14AM EDT14,050.001,786.952,094.902,151.300.00-2421.44%
NDX230120P140750002022-06-17 11:42AM EDT14,075.002,819.532,114.002,174.100.00-2221.51%
NDX230120P141000002022-05-26 11:14AM EDT14,100.002,139.602,132.002,192.100.00-2921.39%
NDX230120P141250002021-11-10 8:00AM EDT14,125.001,430.00840.40984.800.00--10.00%
NDX230120P141500002022-02-01 10:50AM EDT14,150.001,152.851,383.701,419.300.00-120.00%
NDX230120P142000002022-06-07 9:51AM EDT14,200.001,970.002,189.002,249.100.00-2420.21%
NDX230120P142250002022-05-25 12:04PM EDT14,225.002,493.942,208.002,267.900.00--120.08%
NDX230120P142500002022-02-01 10:50AM EDT14,250.001,187.851,420.501,469.100.00-110.00%
NDX230120P142750002022-04-27 1:46PM EDT14,275.001,747.201,885.101,992.700.00--10.00%
NDX230120P143000002022-06-09 4:09PM EDT14,300.002,225.002,267.502,326.800.00-1119.77%
NDX230120P143500002022-04-27 10:17AM EDT14,350.001,906.331,934.102,042.000.00-110.00%
NDX230120P143750002022-04-14 11:38AM EDT14,375.001,362.102,189.602,360.000.00-1118.08%
NDX230120P144000002022-03-21 12:02PM EDT14,400.001,266.601,320.401,340.900.00-10210.00%
NDX230120P144250002022-04-21 12:53PM EDT14,425.001,425.902,595.302,770.000.00--432.31%
NDX230120P144500002022-03-30 12:32PM EDT14,450.001,017.001,925.002,094.700.00-150.00%
NDX230120P144750002022-04-22 1:42PM EDT14,475.001,706.812,635.702,810.200.00-2132.32%
NDX230120P145000002022-06-03 4:01PM EDT14,500.002,179.152,434.802,492.400.00-11319.12%
NDX230120P146000002022-06-08 3:52PM EDT14,600.002,185.652,521.502,578.600.00-1218.85%
NDX230120P146500002022-06-08 3:52PM EDT14,650.002,221.952,561.702,621.800.00-1318.68%
NDX230120P146750002022-04-26 12:00PM EDT14,675.002,024.602,504.302,584.300.00--113.48%
NDX230120P147000002022-04-05 2:55PM EDT14,700.001,195.962,119.502,165.700.00--20.00%
NDX230120P147250002022-04-26 2:50PM EDT14,725.002,038.402,543.202,622.500.00-1211.21%
NDX230120P147500002022-04-20 2:55PM EDT14,750.001,564.702,863.303,036.800.00-10010232.43%
NDX230120P147750002022-01-03 10:59AM EDT14,775.001,008.101,304.901,486.500.00--10.00%
NDX230120P148000002022-04-26 12:00PM EDT14,800.002,109.602,602.502,680.400.00-260.00%
NDX230120P148250002022-04-26 12:00PM EDT14,825.002,120.902,622.402,700.000.00-150.00%
NDX230120P148500002022-04-26 12:00PM EDT14,850.002,141.202,642.302,720.000.00--10.00%
NDX230120P148750002022-04-26 1:28PM EDT14,875.002,153.202,662.302,740.200.00-110.00%
NDX230120P149000002022-04-26 1:28PM EDT14,900.002,169.202,682.502,760.300.00-1180.00%
NDX230120P149250002022-02-24 4:33PM EDT14,925.001,858.451,337.801,360.600.00-220.00%
NDX230120P149500002022-02-24 4:33PM EDT14,950.001,872.351,348.401,371.300.00-220.00%
NDX230120P149750002022-04-26 10:07AM EDT14,975.002,115.902,743.602,821.600.00--20.00%
NDX230120P150000002022-04-05 12:01PM EDT15,000.001,317.242,355.102,390.300.00-4120.00%
NDX230120P150500002022-06-16 11:25AM EDT15,050.003,736.452,886.902,946.500.00-11011.88%
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%
NDX230120P151500002022-04-20 2:58PM EDT15,150.001,760.203,208.903,381.500.00--132.81%
NDX230120P151750002021-11-10 8:00AM EDT15,175.001,665.001,142.401,288.300.00--10.00%
NDX230120P152500002022-03-14 12:00AM EDT15,250.002,282.280.000.000.00--00.00%
NDX230120P152750002022-03-14 12:00AM EDT15,275.002,297.710.000.000.00--00.00%
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%
NDX230120P154000002021-11-10 8:00AM EDT15,400.001,873.001,213.101,359.400.00--10.00%
NDX230120P155000002022-01-12 2:38PM EDT15,500.001,350.492,006.702,046.600.00-450.00%
NDX230120P155250002022-04-22 9:30AM EDT15,525.002,153.303,545.103,716.500.00-1133.33%
NDX230120P155750002021-12-03 1:54PM EDT15,575.001,781.061,189.401,336.800.00-110.00%
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%
NDX230120P157000002021-12-21 2:24PM EDT15,700.001,543.302,129.002,168.900.00--10.00%
NDX230120P158000002022-04-05 12:01PM EDT15,800.001,688.972,960.102,998.400.00--00.00%
NDX230120P158250002022-06-14 2:47PM EDT15,825.004,351.683,590.903,631.800.00-550.00%
NDX230120P158500002022-06-14 2:47PM EDT15,850.004,375.613,613.803,654.800.00-560.00%
NDX230120P159000002022-01-04 4:22PM EDT15,900.001,387.892,008.102,048.000.00--20.00%
NDX230120P160000002022-04-05 2:55PM EDT16,000.001,793.903,084.703,138.900.00-2120.00%
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%
NDX230120P164500002022-01-06 11:05AM EDT16,450.001,960.202,358.102,387.400.00--10.00%
NDX230120P165000002022-01-06 11:05AM EDT16,500.001,985.102,389.702,419.100.00--10.00%
NDX230120P178000002022-05-04 12:55PM EDT17,800.004,555.125,015.205,093.500.00--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%
NDX230120P209000002022-04-26 3:45PM EDT20,900.007,548.508,350.908,436.800.00--10.00%
NDX230120P210000002022-06-14 3:05PM EDT21,000.009,413.208,568.408,692.600.00--20.00%