New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,640.83+3.33 (+0.03%)
As of 01:30PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230217C080000002022-11-21 2:28PM EST8,000.003,659.723,695.803,723.300.00-18056.37%
NDX230217C081000002022-11-21 10:42AM EST8,100.003,576.763,595.603,622.300.00-211654.73%
NDX230217C082000002022-11-07 3:24PM EST8,200.002,935.923,357.503,376.400.00-1690.00%
NDX230217C083000002022-12-09 12:46PM EST8,300.003,471.013,402.603,429.90+216.72+6.66%4552.96%
NDX230217C085000002022-10-18 1:49PM EST8,500.002,808.003,306.103,327.200.00--162.86%
NDX230217C086000002022-10-11 8:51AM EST8,600.002,523.100.000.000.00-120.00%
NDX230217C087000002022-11-18 9:30AM EST8,700.003,221.303,015.603,042.300.00-1550.67%
NDX230217C088000002022-11-18 9:30AM EST8,800.003,119.702,919.502,946.200.00-1249.63%
NDX230217C089000002022-09-26 10:41AM EST8,900.002,748.102,947.602,970.200.00-1560.08%
NDX230217C090000002022-09-23 11:54AM EST9,000.002,616.602,562.602,589.400.00-130.00%
NDX230217C091000002022-11-01 9:20AM EST9,100.002,474.500.000.000.00-120.00%
NDX230217C092000002022-11-01 9:20AM EST9,200.002,384.300.000.000.00--10.00%
NDX230217C093000002022-11-01 9:20AM EST9,300.002,297.200.000.000.00-120.00%
NDX230217C095000002022-11-21 2:28PM EST9,500.002,251.772,257.002,280.900.00-1342.58%
NDX230217C096000002022-04-26 8:30AM EST9,600.004,229.300.000.000.00--10.00%
NDX230217C100000002022-06-17 8:30AM EST10,000.001,965.602,405.102,469.600.00-1177.94%
NDX230217C101000002022-06-17 8:30AM EST10,100.001,897.402,327.902,392.800.00-1176.96%
NDX230217C103000002022-11-09 2:18PM EST10,300.001,090.601,552.601,571.500.00-3336.76%
NDX230217C104000002022-08-19 2:50PM EST10,400.003,223.201,925.702,032.300.00-1165.41%
NDX230217C105000002022-08-31 9:43AM EST10,500.002,361.401,395.001,409.600.00--135.76%
NDX230217C106000002022-11-08 10:10AM EST10,600.00986.801,323.801,343.000.00-1236.01%
NDX230217C107000002022-12-06 1:39PM EST10,700.001,181.051,232.401,248.200.00-2334.45%
NDX230217C108000002022-11-01 9:20AM EST10,800.001,131.300.000.000.00-130.00%
NDX230217C109000002022-10-12 8:36AM EST10,900.00872.301,170.201,189.000.00-1238.48%
NDX230217C110000002022-11-16 12:35PM EST11,000.001,218.901,011.801,026.800.00-1933.03%
NDX230217C110250002022-10-13 11:15AM EST11,025.00836.861,240.801,265.800.00--146.50%
NDX230217C110750002022-11-09 10:03AM EST11,075.00687.37985.00997.900.00-1133.95%
NDX230217C111000002022-10-13 10:34AM EST11,100.00770.031,187.801,212.300.00--345.90%
NDX230217C111250002022-10-13 9:00AM EST11,125.00603.901,170.401,194.800.00--145.70%
NDX230217C111500002022-10-14 8:43AM EST11,150.00858.781,153.101,177.300.00--245.51%
NDX230217C112000002022-10-14 11:23AM EST11,200.00683.581,118.901,142.800.00--245.13%
NDX230217C112500002022-11-17 9:56AM EST11,250.00917.50839.60849.400.00-1631.55%
NDX230217C112750002022-10-13 9:43AM EST11,275.00569.821,068.501,091.800.00--244.56%
NDX230217C113000002022-12-06 1:14PM EST11,300.00765.90809.10819.200.00-4731.45%
NDX230217C113250002022-10-12 2:03PM EST11,325.00641.381,038.701,054.300.00--143.99%
NDX230217C113500002022-10-12 2:00PM EST11,350.00635.681,023.001,037.900.00--143.81%
NDX230217C113750002022-12-08 10:57AM EST11,375.00777.50755.80771.100.00-1331.10%
NDX230217C114000002022-12-06 10:24AM EST11,400.00750.70744.30754.000.00-1830.91%
NDX230217C114250002022-10-12 2:08PM EST11,425.00601.42974.00988.800.00--143.26%
NDX230217C114500002022-10-18 2:29PM EST11,450.00704.23861.50871.300.00-2438.05%
NDX230217C114750002022-12-07 12:56PM EST11,475.00639.73698.70709.300.00-2530.65%
NDX230217C115000002022-12-08 1:55PM EST11,500.00699.90684.90692.900.00-12330.47%
NDX230217C115250002022-12-07 12:56PM EST11,525.00611.48668.40679.600.00-2430.44%
NDX230217C115500002022-11-30 12:40PM EST11,550.00622.29654.70663.500.00-1130.26%
NDX230217C115750002022-10-12 2:29PM EST11,575.00543.64881.00895.000.00--242.25%
NDX230217C116000002022-12-09 11:15AM EST11,600.00649.98627.30633.10+43.18+7.12%45529.97%
NDX230217C116250002022-12-08 3:41PM EST11,625.00614.87608.90620.500.00-1329.94%
NDX230217C116500002022-11-17 10:06AM EST11,650.00688.26599.00605.100.00-2129.77%
NDX230217C116750002022-12-08 3:41PM EST11,675.00586.97583.40593.300.00-11329.77%
NDX230217C117000002022-12-07 12:03PM EST11,700.00509.14571.50577.800.00-23229.57%
NDX230217C117250002022-12-06 12:43PM EST11,725.00533.03556.70565.300.00-1329.52%
NDX230217C117500002022-12-07 12:03PM EST11,750.00484.20542.90549.000.00-21529.27%
NDX230217C117750002022-12-05 10:00AM EST11,775.00681.10529.80538.100.00-2429.28%
NDX230217C118000002022-12-09 10:36AM EST11,800.00519.54517.80524.80-109.53-17.41%18329.16%
NDX230217C118250002022-12-09 10:36AM EST11,825.00506.76499.70506.60-108.01-17.57%1528.80%
NDX230217C118500002022-12-05 12:05PM EST11,850.00603.58490.10496.800.00-1328.83%
NDX230217C118750002022-12-05 11:52AM EST11,875.00601.59476.00482.300.00-1428.63%
NDX230217C119000002022-12-08 10:36AM EST11,900.00480.00466.80474.100.00-6220828.73%
NDX230217C119250002022-12-05 11:52AM EST11,925.00573.50454.40460.500.00-11028.56%
NDX230217C119500002022-12-01 11:49AM EST11,950.00672.77441.60448.400.00-12628.45%
NDX230217C119750002022-12-07 9:42AM EST11,975.00400.20429.70435.900.00-12528.31%
NDX230217C120000002022-12-07 9:42AM EST12,000.00389.20417.10423.200.00-13128.16%
NDX230217C120250002022-12-07 9:42AM EST12,025.00378.40406.60412.500.00-11128.10%
NDX230217C120500002022-12-06 10:49AM EST12,050.00393.85392.30398.300.00-12127.85%
NDX230217C120750002022-11-29 10:34AM EST12,075.00409.26385.00390.900.00-1327.93%
NDX230217C121000002022-12-07 11:42AM EST12,100.00321.55373.90379.500.00-11627.81%
NDX230217C121250002022-11-14 9:50AM EST12,125.00523.50362.40368.800.00-1227.71%
NDX230217C121500002022-12-07 11:42AM EST12,150.00302.55353.00359.300.00-1727.66%
NDX230217C121750002022-12-06 1:38PM EST12,175.00316.20342.60347.800.00-1527.50%
NDX230217C122000002022-12-08 3:41PM EST12,200.00336.15331.70337.500.00-11327.40%
NDX230217C122250002022-12-01 1:46PM EST12,225.00540.50321.80327.000.00-1227.27%
NDX230217C122500002022-12-08 3:41PM EST12,250.00316.45312.40317.500.00-1427.19%
NDX230217C122750002022-10-06 1:47PM EST12,275.00551.57202.30209.900.00-2321.82%
NDX230217C123000002022-12-06 1:19PM EST12,300.00275.40291.90298.800.00-21227.02%
NDX230217C123250002022-12-05 10:00AM EST12,325.00382.70282.90288.800.00-3226.88%
NDX230217C123500002022-12-05 12:05PM EST12,350.00357.40274.40279.400.00-22626.77%
NDX230217C123750002022-12-02 9:46AM EST12,375.00378.30264.90270.000.00-1526.64%
NDX230217C124000002022-12-02 9:46AM EST12,400.00367.90256.70261.600.00-14926.56%
NDX230217C124250002022-12-02 10:03AM EST12,425.00352.70247.40252.900.00-11026.46%
NDX230217C124500002022-12-02 9:46AM EST12,450.00347.60240.20245.600.00-1926.42%
NDX230217C124750002022-12-02 10:03AM EST12,475.00332.80231.80236.800.00-2726.29%
NDX230217C125000002022-12-08 2:01PM EST12,500.00227.45221.50226.300.00-2713526.06%
NDX230217C125250002022-11-23 10:03AM EST12,525.00337.24214.80220.600.00-43626.08%
NDX230217C125500002022-12-09 10:41AM EST12,550.00216.32206.50210.90-93.22-30.12%25425.87%
NDX230217C125750002022-11-16 3:44PM EST12,575.00332.76200.60205.000.00-964925.87%
NDX230217C126000002022-12-08 11:38AM EST12,600.00203.50193.70198.700.00-146525.83%
NDX230217C126250002022-11-18 3:46PM EST12,625.00298.25186.60191.300.00-82625.72%
NDX230217C126500002022-12-09 10:41AM EST12,650.00187.12179.60184.30-38.14-16.93%24225.63%
NDX230217C126750002022-12-02 9:46AM EST12,675.00265.30170.80175.400.00-11025.40%
NDX230217C127000002022-12-09 9:50AM EST12,700.00167.00167.00170.70+5.74+3.56%115825.43%
NDX230217C127250002022-12-02 9:46AM EST12,725.00249.00160.70165.000.00-1525.38%
NDX230217C127500002022-11-30 2:00PM EST12,750.00215.77153.80158.200.00-21025.26%
NDX230217C127750002022-11-18 2:22PM EST12,775.00235.40147.90151.900.00-2425.15%
NDX230217C128000002022-12-08 3:50PM EST12,800.00141.88142.70146.200.00-236325.08%
NDX230217C128250002022-12-02 9:46AM EST12,825.00218.50136.90140.500.00-1224.99%
NDX230217C128500002022-12-02 10:45AM EST12,850.00218.91130.10133.600.00-4324.81%
NDX230217C128750002022-10-06 1:47PM EST12,875.00338.16101.40107.300.00-4023.19%
NDX230217C129000002022-12-08 3:30PM EST12,900.00130.70121.00124.700.00-918924.77%
NDX230217C129250002022-12-09 11:18AM EST12,925.00125.70115.80118.90-184.65-59.50%5124.63%
NDX230217C129500002022-11-17 11:07AM EST12,950.00196.95111.20114.900.00-211024.61%
NDX230217C129750002022-11-01 11:45AM EST12,975.00181.90220.80228.000.00-2232.50%
NDX230217C130000002022-12-09 1:10PM EST13,000.00105.00102.40105.50-2.70-2.51%1021124.45%
NDX230217C130250002022-11-30 1:38PM EST13,025.00130.7197.60100.600.00-2324.34%
NDX230217C130500002022-11-18 10:55AM EST13,050.00183.4592.6095.900.00-4524.23%
NDX230217C130750002022-11-18 11:01AM EST13,075.00167.7589.7092.900.00-6324.24%
NDX230217C131000002022-12-08 3:30PM EST13,100.0093.4584.7087.900.00-1444324.09%
NDX230217C131250002022-11-23 10:03AM EST13,125.00160.5080.9084.100.00-21324.02%
NDX230217C131500002022-12-08 3:50PM EST13,150.0079.6277.3081.000.00-22524.00%
NDX230217C131750002022-11-16 3:44PM EST13,175.00165.9074.1077.600.00-482523.94%
NDX230217C132000002022-12-09 9:50AM EST13,200.0072.7071.3074.20-4.10-5.34%225123.88%
NDX230217C132250002022-11-18 3:46PM EST13,225.00144.4068.0070.900.00-41223.82%
NDX230217C132500002022-12-08 2:30PM EST13,250.0067.5564.5067.900.00-503323.77%
NDX230217C132750002022-12-08 3:59PM EST13,275.0067.5961.3064.900.00-4623.71%
NDX230217C133000002022-12-08 3:59PM EST13,300.0064.6058.6061.900.00-703523.65%
NDX230217C133250002022-12-01 3:33PM EST13,325.00142.5655.2058.600.00-1423.53%
NDX230217C133500002022-11-30 2:00PM EST13,350.0089.2552.4055.900.00-11123.48%
NDX230217C133750002022-10-06 2:22PM EST13,375.00216.6553.9059.200.00-2924.07%
NDX230217C134000002022-11-30 3:56PM EST13,400.00121.5047.9050.900.00-14123.37%
NDX230217C134250002022-09-23 12:59PM EST13,425.00184.10152.00162.400.00-4233.37%
NDX230217C134500002022-12-02 10:45AM EST13,450.0087.1543.5046.300.00-2323.27%
NDX230217C134750002022-11-17 9:30AM EST13,475.0083.7041.2044.100.00-1123.22%
NDX230217C135000002022-12-09 12:18PM EST13,500.0045.0039.1042.00+1.50+3.45%1010423.17%
NDX230217C135500002022-11-17 9:30AM EST13,550.0077.2035.0038.000.00--223.06%
NDX230217C136000002022-12-01 10:14AM EST13,600.0087.0631.6034.800.00-25123.02%
NDX230217C136500002022-11-22 3:58PM EST13,650.0065.3228.1031.200.00-1122.89%
NDX230217C136750002022-10-13 8:30AM EST13,675.0049.90108.00120.500.00--132.69%
NDX230217C137000002022-11-22 11:13AM EST13,700.0053.9025.0028.500.00-14622.86%
NDX230217C137250002022-10-21 2:54PM EST13,725.00118.8368.8073.400.00-1128.79%
NDX230217C137500002022-12-02 12:52PM EST13,750.0050.5522.5025.600.00-2322.75%
NDX230217C137750002022-11-09 9:43AM EST13,775.0039.3020.3025.700.00-2222.96%
NDX230217C138000002022-11-22 3:58PM EST13,800.0052.2820.0023.200.00-12722.70%
NDX230217C138250002022-10-26 12:55PM EST13,825.00108.9042.2048.900.00-1126.83%
NDX230217C138500002022-09-21 8:42AM EST13,850.00227.3573.3077.800.00--430.37%
NDX230217C138750002022-09-21 8:50AM EST13,875.00228.1064.5074.000.00--330.19%
NDX230217C139000002022-11-14 9:35AM EST13,900.0071.9516.1019.400.00-12122.68%
NDX230217C139250002022-09-21 8:48AM EST13,925.00215.2565.7072.100.00--430.43%
NDX230217C139500002022-10-21 2:54PM EST13,950.0093.8549.2053.500.00-1528.47%
NDX230217C139750002022-09-21 8:51AM EST13,975.00205.3563.5067.900.00-4630.40%
NDX230217C140000002022-12-07 9:52AM EST14,000.0012.7712.5015.700.00-11322.54%
NDX230217C140250002022-12-07 9:52AM EST14,025.0012.1211.5015.000.00-1222.54%
NDX230217C140500002022-11-11 1:00PM EST14,050.0068.4010.8014.300.00-2322.53%
NDX230217C140750002022-11-11 1:00PM EST14,075.0066.3010.3013.600.00--222.51%
NDX230217C141000002022-09-02 9:04AM EST14,100.00278.9554.3067.300.00-4931.40%
NDX230217C141250002022-11-11 10:08AM EST14,125.0057.009.0012.400.00--222.51%
NDX230217C141500002022-10-17 9:30AM EST14,150.0058.5335.7039.700.00-1028.18%
NDX230217C142000002022-11-08 2:58PM EST14,200.0024.709.1012.500.00-21623.05%
NDX230217C143000002022-11-03 8:40AM EST14,300.0018.6517.4020.500.00-13625.80%
NDX230217C143500002022-12-01 9:35AM EST14,350.0025.505.008.400.00--322.62%
NDX230217C144000002022-07-14 3:11PM EST14,400.00212.84679.50707.100.00-172776.37%
NDX230217C144500002022-11-28 11:26AM EST14,450.0014.053.707.200.00--122.74%
NDX230217C145000002022-11-03 8:40AM EST14,500.0014.7711.1014.600.00-1625.66%
NDX230217C146000002022-11-28 11:26AM EST14,600.0011.252.805.900.00-16023.01%
NDX230217C147000002022-12-01 9:47AM EST14,700.0012.002.105.200.00-81615823.21%
NDX230217C147250002022-12-01 9:45AM EST14,725.0012.001.955.100.00--4623.29%
NDX230217C148000002022-12-05 2:36PM EST14,800.005.301.654.700.00-12523.47%
NDX230217C149000002022-07-21 12:45PM EST14,900.00258.05363.10382.800.00-21862.98%
NDX230217C150000002022-12-08 10:38AM EST15,000.003.601.004.100.00-52524.18%
NDX230217C151000002022-09-12 9:40AM EST15,100.00156.4215.9021.100.00-683431.32%
NDX230217C152000002022-11-23 9:30AM EST15,200.006.300.503.700.00-6624.95%
NDX230217C153000002022-11-22 9:30AM EST15,300.005.900.353.500.00-1325.32%
NDX230217C154000002022-08-11 1:02PM EST15,400.00301.8589.40107.300.00-4246.38%
NDX230217C155000002022-11-23 9:42AM EST15,500.005.100.053.100.00-1825.99%
NDX230217C156000002022-07-19 9:26AM EST15,600.0088.60269.60276.100.00-1662.49%
NDX230217C157000002022-09-02 9:04AM EST15,700.0058.259.1017.600.00-21034.06%
NDX230217C158000002022-09-12 9:40AM EST15,800.0077.757.1012.600.00-342832.93%
NDX230217C159000002022-07-14 1:19PM EST15,900.0060.66219.30237.000.00-402161.51%
NDX230217C160000002022-09-30 10:23AM EST16,000.0012.606.6011.400.00-11333.57%
NDX230217C161000002022-07-14 1:28PM EST16,100.0053.20187.00203.200.00-2560.30%
NDX230217C162000002022-07-07 2:44PM EST16,200.0061.73135.00148.100.00-4456.00%
NDX230217C163000002022-08-19 11:27AM EST16,300.00114.2610.6026.800.00-2540.15%
NDX230217C164000002022-07-05 1:03PM EST16,400.0039.15128.10141.800.00--156.76%
NDX230217C165000002022-09-16 8:59AM EST16,500.0014.602.208.000.00-1234.57%
NDX230217C166000002022-07-05 1:08PM EST16,600.0033.28105.30122.300.00--155.81%
NDX230217C167000002022-09-27 8:30AM EST16,700.006.900.000.000.00-11512.50%
NDX230217C168000002022-07-06 11:42AM EST16,800.0029.4775.8081.400.00--452.63%
NDX230217C169000002022-09-16 8:50AM EST16,900.009.501.206.400.00-1535.56%
NDX230217C170000002022-11-02 8:42AM EST17,000.002.500.000.000.00-11412.50%
NDX230217C171000002022-08-19 11:33AM EST17,100.0054.333.6014.100.00-14840.53%
NDX230217C172000002022-11-02 8:41AM EST17,200.002.800.000.000.00-1012.50%
NDX230217C173000002022-10-18 2:32PM EST17,300.003.910.002.550.00-11233.77%
NDX230217C174000002022-07-06 10:53AM EST17,400.0019.2444.1049.700.00--250.98%
NDX230217C175000002022-09-22 11:50AM EST17,500.004.700.404.400.00-1336.74%
NDX230217C176000002022-09-22 11:50AM EST17,600.004.400.254.100.00-1436.89%
NDX230217C177000002022-07-07 12:29PM EST17,700.0018.5632.7045.000.00-41250.95%
NDX230217C178000002022-11-15 9:30AM EST17,800.001.900.001.350.00-81233.73%
NDX230217C179000002022-11-15 9:30AM EST17,900.001.900.001.650.00-1734.77%
NDX230217C180000002022-11-17 10:32AM EST18,000.001.010.001.350.00-44034.51%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230217P080000002022-12-08 12:51PM EST8,000.0017.2213.8017.100.00-225843.28%
NDX230217P081000002022-11-21 10:42AM EST8,100.0033.3515.1018.500.00-211642.57%
NDX230217P082000002022-12-01 10:51AM EST8,200.0018.9016.7020.100.00-1941.90%
NDX230217P083000002022-12-09 12:46PM EST8,300.0018.8018.4021.80-6.70-26.27%4641.22%
NDX230217P085000002022-12-06 10:29AM EST8,500.0026.0022.4025.600.00-21639.86%
NDX230217P087000002022-11-25 9:45AM EST8,700.0040.2027.2030.700.00-1138.66%
NDX230217P088000002022-11-23 10:41AM EST8,800.0042.5030.1033.600.00-2438.06%
NDX230217P089000002022-12-06 2:33PM EST8,900.0043.4233.1036.600.00-1437.43%
NDX230217P090000002022-11-21 4:10PM EST9,000.0067.2036.9040.400.00-14836.90%
NDX230217P091000002022-10-31 12:40PM EST9,100.00129.0554.8058.300.00-1638.68%
NDX230217P091250002022-12-02 10:39AM EST9,125.0041.5042.0045.500.00-1136.22%
NDX230217P091750002022-12-01 9:48AM EST9,175.0040.2044.4047.800.00--235.96%
NDX230217P092000002022-06-17 3:04PM EST9,200.00413.60271.40284.100.00-2259.90%
NDX230217P093000002022-11-14 10:26AM EST9,300.0091.9550.7054.000.00-1235.30%
NDX230217P094000002022-12-08 11:35AM EST9,400.0063.1055.9059.400.00-71,11734.77%
NDX230217P095000002022-12-08 9:51AM EST9,500.0077.5062.4065.700.00-406334.28%
NDX230217P096000002022-12-09 1:12PM EST9,600.0071.1569.6072.50-4.15-5.51%31533.78%
NDX230217P096750002022-11-29 12:28PM EST9,675.00116.6075.4078.300.00--133.44%
NDX230217P097000002022-12-01 9:40AM EST9,700.0067.6978.0081.400.00--2433.45%
NDX230217P097500002022-12-06 3:58PM EST9,750.0098.9082.4085.700.00-1233.23%
NDX230217P098000002022-12-09 1:12PM EST9,800.0088.4086.4089.10-2.05-2.27%116232.89%
NDX230217P098500002022-12-02 11:08AM EST9,850.0084.9090.6094.000.00-4432.69%
NDX230217P099000002022-12-07 10:57AM EST9,900.00113.8596.2099.900.00-113032.56%
NDX230217P099250002022-11-23 1:50PM EST9,925.00116.7098.70102.200.00--132.43%
NDX230217P099500002022-12-02 11:08AM EST9,950.0093.60101.40104.700.00-4432.31%
NDX230217P099750002022-11-29 9:56AM EST9,975.00145.80104.20107.100.00--132.17%
NDX230217P100000002022-12-09 1:12PM EST10,000.00109.12107.00110.00-0.93-0.85%814532.07%
NDX230217P101000002022-12-08 2:41PM EST10,100.00127.00119.20122.300.00-210231.69%
NDX230217P101250002022-11-30 2:44PM EST10,125.00119.63122.40125.800.00--5331.62%
NDX230217P102000002022-12-08 3:13PM EST10,200.00138.40132.50135.600.00-1386531.30%
NDX230217P102500002022-12-09 10:36AM EST10,250.00140.00139.80143.30-52.50-27.27%3231.14%
NDX230217P103000002022-12-08 2:30PM EST10,300.00159.85147.40150.900.00-392930.96%
NDX230217P103500002022-12-07 11:09AM EST10,350.00182.83154.90158.300.00-5830.73%
NDX230217P103750002022-12-07 11:09AM EST10,375.00187.26158.50162.400.00-58230.63%
NDX230217P104000002022-12-09 12:06PM EST10,400.00157.37163.10166.60-11.08-6.58%1120030.54%
NDX230217P104250002022-12-06 1:09PM EST10,425.00190.60169.50172.700.00-64330.58%
NDX230217P105000002022-12-08 3:56PM EST10,500.00185.50181.00184.900.00-13118830.20%
NDX230217P106000002022-12-09 10:54AM EST10,600.00197.35201.60204.90-8.57-4.16%28829.87%
NDX230217P106500002022-12-02 9:42AM EST10,650.00191.31211.10217.000.00-5529.79%
NDX230217P106750002022-12-02 9:42AM EST10,675.00195.58215.90219.900.00-5529.54%
NDX230217P107000002022-12-07 3:09PM EST10,700.00271.50221.30225.200.00-243329.44%
NDX230217P108000002022-12-09 12:06PM EST10,800.00235.22244.20248.40-22.36-8.68%310529.08%
NDX230217P108500002022-11-30 2:19PM EST10,850.00224.40257.80262.500.00--1229.01%
NDX230217P109000002022-12-08 11:02AM EST10,900.00281.05268.70273.500.00-1628.72%
NDX230217P109750002022-12-02 3:07PM EST10,975.00214.65288.90293.700.00-2128.44%
NDX230217P110000002022-12-08 2:50PM EST11,000.00308.21295.60300.200.00-74328.33%
NDX230217P110250002022-12-02 12:22PM EST11,025.00241.88303.20308.100.00-2328.28%
NDX230217P110500002022-11-18 12:54PM EST11,050.00407.45310.40317.600.00-2328.31%
NDX230217P110750002022-12-06 1:03PM EST11,075.00342.85316.60321.600.00-1228.03%
NDX230217P111000002022-12-08 2:35PM EST11,100.00347.20324.90330.100.00-1927.99%
NDX230217P111250002022-11-18 12:51PM EST11,125.00425.70332.00337.000.00-2327.85%
NDX230217P111500002022-11-29 12:53PM EST11,150.00412.30340.10345.000.00-4255627.77%
NDX230217P111750002022-12-02 3:07PM EST11,175.00258.15347.60352.100.00-1227.63%
NDX230217P112000002022-12-06 2:11PM EST11,200.00397.55356.30361.300.00-43627.60%
NDX230217P112250002022-11-18 12:57PM EST11,225.00460.50366.90372.200.00-2127.64%
NDX230217P112500002022-11-30 10:37AM EST11,250.00442.36372.10377.700.00-12127.40%
NDX230217P113000002022-12-07 11:15AM EST11,300.00444.00388.90394.600.00-11027.19%
NDX230217P114000002022-12-08 1:30PM EST11,400.00431.00423.60429.300.00-1826.72%
NDX230217P115000002022-12-07 12:14PM EST11,500.00544.30462.10468.100.00-213726.33%
NDX230217P115500002022-12-06 10:43AM EST11,550.00508.00481.70488.000.00-2626.10%
NDX230217P115750002022-11-30 10:01AM EST11,575.00576.00490.60497.900.00-3425.98%
NDX230217P116000002022-12-09 11:15AM EST11,600.00492.72502.40508.70-46.46-8.62%41025.89%
NDX230217P116250002022-12-08 11:21AM EST11,625.00549.00511.80518.700.00-3525.75%
NDX230217P116500002022-11-18 12:54PM EST11,650.00632.74523.40529.800.00-4225.65%
NDX230217P116750002022-11-18 12:52PM EST11,675.00638.08538.80545.200.00-4325.76%
NDX230217P117000002022-12-08 11:21AM EST11,700.00582.67545.30552.700.00-3625.47%
NDX230217P117250002022-11-18 12:51PM EST11,725.00659.59556.50564.000.00-4425.36%
NDX230217P117500002022-12-08 2:01PM EST11,750.00582.49567.80573.600.00-2425.15%
NDX230217P117750002022-11-18 12:53PM EST11,775.00692.13579.80587.300.00-4425.14%
NDX230217P118000002022-12-09 10:35AM EST11,800.00601.60591.50597.40-58.74-8.90%12424.94%
NDX230217P118250002022-12-09 10:35AM EST11,825.00613.60602.40611.20-28.75-4.48%11524.91%
NDX230217P118750002022-12-06 2:28PM EST11,875.00700.00625.30634.400.00-1224.61%
NDX230217P119000002022-12-08 11:21AM EST11,900.00680.02639.30647.000.00-3624.50%
NDX230217P119250002022-11-30 2:52PM EST11,925.00561.50653.30660.700.00-3424.42%
NDX230217P119500002022-11-30 9:37AM EST11,950.00752.50663.40670.400.00-1224.15%
NDX230217P119750002022-10-25 9:56AM EST11,975.00942.70606.40615.300.00-12720.60%
NDX230217P120000002022-12-07 10:17AM EST12,000.00771.30691.20698.400.00-149523.98%
NDX230217P120250002022-10-25 9:22AM EST12,025.00982.40629.30638.700.00-1920.14%
NDX230217P120500002022-10-25 9:30AM EST12,050.00983.70641.00650.400.00--219.88%
NDX230217P120750002022-10-25 9:30AM EST12,075.00996.90651.60662.400.00--119.63%
NDX230217P121000002022-11-22 3:52PM EST12,100.00748.80743.70753.200.00-1823.47%
NDX230217P121250002022-12-02 3:38PM EST12,125.00588.00756.90767.200.00-1623.33%
NDX230217P121500002022-11-18 12:56PM EST12,150.00881.39771.70778.900.00-3423.06%
NDX230217P121750002022-11-18 12:55PM EST12,175.00899.04783.60795.100.00-2223.01%
NDX230217P122000002022-12-06 1:56PM EST12,200.00857.75799.80809.800.00-1222.87%
NDX230217P122250002022-11-18 12:54PM EST12,225.00924.02813.20823.600.00-2122.67%
NDX230217P122500002022-12-02 12:52PM EST12,250.00683.45827.70838.400.00-2222.51%
NDX230217P122750002022-11-18 12:52PM EST12,275.00948.81842.20854.500.00-2122.41%
NDX230217P123000002022-12-06 1:19PM EST12,300.00914.03859.40869.200.00-2422.22%
NDX230217P123250002022-11-18 12:51PM EST12,325.00978.48876.10886.200.00-2222.15%
NDX230217P123500002022-11-18 12:53PM EST12,350.001,000.78890.30899.200.00-2221.83%
NDX230217P123750002022-11-18 12:53PM EST12,375.001,020.85904.10916.100.00-2321.73%
NDX230217P124000002022-12-01 3:32PM EST12,400.00699.77922.50930.800.00-12321.48%
NDX230217P124250002022-11-18 12:57PM EST12,425.001,040.11936.00948.500.00-2121.39%
NDX230217P124500002022-10-25 9:30AM EST12,450.001,210.20849.40862.200.00--114.09%
NDX230217P125000002022-12-08 2:01PM EST12,500.001,007.15990.701,002.600.00-220621.12%
NDX230217P125750002022-11-08 10:11AM EST12,575.001,600.801,040.401,055.300.00--120.63%
NDX230217P126000002022-09-21 11:43AM EST12,600.001,158.801,561.301,578.000.00--148.33%
NDX230217P126250002022-12-01 11:15AM EST12,625.00856.501,071.001,085.800.00--119.88%
NDX230217P126500002022-11-08 9:45AM EST12,650.001,678.701,092.501,108.300.00--120.00%
NDX230217P127000002022-10-25 10:02AM EST12,700.001,372.901,003.401,017.600.00-110.00%
NDX230217P127750002022-12-06 3:20PM EST12,775.001,302.751,181.501,196.800.00-1318.48%
NDX230217P128250002022-10-25 9:16AM EST12,825.001,449.001,086.901,101.900.00-120.00%
NDX230217P128750002022-11-01 8:51AM EST12,875.001,511.400.000.000.00--10.00%
NDX230217P129000002022-10-31 8:32AM EST12,900.001,580.300.000.000.00-190.00%
NDX230217P129750002022-10-04 8:38AM EST12,975.001,634.800.000.000.00--10.00%
NDX230217P130000002022-12-02 12:52PM EST13,000.001,152.631,364.501,381.400.00-21,24016.09%
NDX230217P130250002022-10-25 12:43PM EST13,025.001,587.151,229.401,245.600.00-120.00%
NDX230217P131000002022-11-01 8:45AM EST13,100.001,646.500.000.000.00-150.00%
NDX230217P131500002022-10-25 8:56AM EST13,150.001,681.901,323.701,340.600.00-110.00%
NDX230217P132000002022-09-21 11:43AM EST13,200.001,514.052,021.202,040.100.00-4649.93%
NDX230217P132500002022-10-24 12:11PM EST13,250.001,931.401,401.801,419.200.00--10.00%
NDX230217P132750002022-10-24 12:11PM EST13,275.001,951.301,421.701,439.200.00--10.00%
NDX230217P133000002022-10-26 1:33PM EST13,300.001,892.101,510.501,534.800.00-140.00%
NDX230217P133500002022-10-21 2:08PM EST13,350.002,092.901,652.901,670.900.00--10.00%
NDX230217P133750002022-10-25 8:55AM EST13,375.001,847.351,502.701,520.600.00-120.00%
NDX230217P134000002022-12-01 11:50AM EST13,400.001,399.501,695.501,720.700.00-1170.00%
NDX230217P135000002022-11-15 12:18PM EST13,500.001,547.701,787.901,815.000.00-120.00%
NDX230217P135250002022-10-25 10:57AM EST13,525.001,929.301,628.101,646.600.00--10.00%
NDX230217P135750002022-10-19 8:30AM EST13,575.002,426.800.000.000.00--10.00%
NDX230217P136000002022-11-29 2:15PM EST13,600.002,001.801,879.201,903.500.00-2150.00%
NDX230217P136250002022-10-19 8:30AM EST13,625.002,470.700.000.000.00--10.00%
NDX230217P137000002022-11-30 3:51PM EST13,700.001,659.351,969.101,993.600.00-1120.00%
NDX230217P137250002022-10-21 9:25AM EST13,725.002,568.901,975.101,993.200.00-100.00%
NDX230217P138000002022-09-21 11:43AM EST13,800.001,934.402,534.602,553.800.00-2252.00%
NDX230217P138250002022-10-25 11:38AM EST13,825.002,181.901,891.001,910.400.00--10.00%
NDX230217P139000002022-11-18 2:23PM EST13,900.002,183.812,157.302,182.300.00-2110.00%
NDX230217P139250002022-11-18 2:23PM EST13,925.002,206.752,183.402,209.800.00-220.00%
NDX230217P140000002022-11-09 10:01AM EST14,000.002,931.302,226.102,252.300.00-2204210.00%
NDX230217P140500002022-09-16 8:54AM EST14,050.002,294.003,188.003,234.300.00--178.00%
NDX230217P141000002022-08-12 8:45AM EST14,100.001,269.401,605.301,755.600.00--40.00%
NDX230217P142250002022-09-16 8:55AM EST14,225.002,434.603,349.103,404.000.00-1179.63%
NDX230217P143000002022-12-06 1:56PM EST14,300.002,637.382,545.902,572.800.00-110.00%
NDX230217P143750002022-10-25 9:16AM EST14,375.002,692.602,402.702,423.400.00--10.00%
NDX230217P144000002022-11-17 9:34AM EST14,400.002,728.002,643.502,668.800.00-150.00%
NDX230217P144250002022-10-25 9:16AM EST14,425.002,737.902,451.202,471.300.00--10.00%
NDX230217P144500002022-11-25 1:02PM EST14,450.002,577.002,689.102,717.500.00-110.00%
NDX230217P145000002022-10-12 9:28AM EST14,500.003,526.080.000.000.00-602080.00%
NDX230217P146000002022-08-23 9:40AM EST14,600.001,845.002,977.603,001.700.00-7832.10%
NDX230217P147000002022-09-02 1:25PM EST14,700.002,530.403,503.403,563.500.00-1167.26%
NDX230217P148000002022-04-29 8:30AM EST14,800.002,016.102,251.802,425.000.00-110.00%
NDX230217P148750002022-10-24 1:51PM EST14,875.003,322.842,886.602,907.200.00--10.00%
NDX230217P149000002022-10-24 1:35PM EST14,900.003,371.492,910.302,931.600.00-220.00%
NDX230217P149250002022-10-24 1:30PM EST14,925.003,398.952,934.802,956.000.00--10.00%
NDX230217P149500002022-10-24 1:27PM EST14,950.003,416.062,959.202,980.500.00--20.00%
NDX230217P149750002022-10-24 1:23PM EST14,975.003,453.752,984.303,004.900.00--20.00%
NDX230217P150000002022-10-24 2:34PM EST15,000.003,408.063,008.103,029.400.00-82150.00%
NDX230217P151000002022-10-24 1:53PM EST15,100.003,537.143,106.703,127.400.00-630.00%
NDX230217P152000002022-10-24 1:55PM EST15,200.003,632.023,204.003,225.500.00-630.00%
NDX230217P153000002022-10-24 2:00PM EST15,300.003,713.923,302.203,323.700.00--50.00%
NDX230217P154000002022-10-24 2:02PM EST15,400.003,803.793,400.503,422.000.00--30.00%
NDX230217P155000002022-10-25 11:50AM EST15,500.003,729.323,498.803,520.400.00--60.00%
NDX230217P156000002022-10-24 2:09PM EST15,600.003,990.363,597.203,618.800.00--40.00%
NDX230217P157000002022-10-24 2:12PM EST15,700.004,080.293,695.703,717.300.00--40.00%
NDX230217P158000002022-10-25 11:41AM EST15,800.004,008.793,794.803,815.800.00--60.00%
NDX230217P159000002022-10-25 11:30AM EST15,900.004,085.213,892.703,914.300.00-240.00%
NDX230217P160000002022-10-24 2:26PM EST16,000.004,361.973,991.204,012.900.00--30.00%
NDX230217P161000002022-11-09 9:55AM EST16,100.004,973.804,292.204,320.500.00-350.00%
NDX230217P162000002022-11-02 9:31AM EST16,200.004,796.164,148.904,172.900.00-120.00%
NDX230217P163000002022-10-24 12:19PM EST16,300.004,748.224,287.004,308.700.00--10.00%
NDX230217P164000002022-10-24 12:16PM EST16,400.004,849.144,385.604,407.400.00--20.00%
NDX230217P165000002022-10-24 12:12PM EST16,500.004,942.454,484.304,506.100.00--10.00%
NDX230217P166000002022-10-28 10:41AM EST16,600.004,974.324,676.704,700.000.00-200.00%
NDX230217P167000002022-10-28 10:48AM EST16,700.005,072.324,775.404,798.800.00-200.00%
NDX230217P168000002022-10-28 10:53AM EST16,800.005,177.274,873.804,898.300.00-200.00%
NDX230217P169000002022-10-28 11:01AM EST16,900.005,293.814,963.404,997.800.00-200.00%
NDX230217P170000002022-10-24 11:50AM EST17,000.005,412.044,978.004,999.800.00-430.00%
NDX230217P171000002022-10-24 11:48AM EST17,100.005,507.085,076.705,098.600.00--20.00%
NDX230217P172000002022-10-24 11:43AM EST17,200.005,624.445,176.205,197.400.00--30.00%
NDX230217P173000002022-10-24 11:40AM EST17,300.005,726.165,274.405,296.200.00--30.00%
NDX230217P174000002022-10-24 11:36AM EST17,400.005,820.225,373.205,395.000.00--30.00%
NDX230217P175000002022-10-24 11:31AM EST17,500.005,912.185,472.705,493.900.00--20.00%
NDX230217P176000002022-10-24 11:27AM EST17,600.005,999.565,570.805,592.700.00--10.00%
NDX230217P177000002022-10-24 11:22AM EST17,700.006,092.765,669.705,691.600.00--10.00%
NDX230217P178000002022-10-24 11:16AM EST17,800.006,212.965,768.605,790.400.00--10.00%
NDX230217P179000002022-10-24 11:11AM EST17,900.006,317.555,867.405,889.300.00--10.00%
NDX230217P180000002022-11-17 10:32AM EST18,000.006,198.796,201.706,229.800.00-4330.00%