NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421C08000000 | 2023-01-17 9:34AM EST | 8,000.00 | 3,616.17 | 4,615.50 | 4,657.60 | 0.00 | - | 4 | 44 | 61.46% |
| NDX230421C08100000 | 2023-01-18 1:12PM EST | 8,100.00 | 3,423.60 | 4,519.60 | 4,561.10 | 0.00 | - | 2 | 181 | 60.78% |
| NDX230421C08200000 | 2023-01-17 11:36AM EST | 8,200.00 | 3,438.49 | 4,421.60 | 4,453.10 | 0.00 | - | 6 | 18 | 58.78% |
| NDX230421C08300000 | 2023-01-17 11:37AM EST | 8,300.00 | 3,338.02 | 4,323.30 | 4,354.90 | 0.00 | - | 8 | 15 | 57.72% |
| NDX230421C08400000 | 2023-01-17 11:38AM EST | 8,400.00 | 3,240.70 | 4,225.20 | 4,256.80 | 0.00 | - | 8 | 5 | 56.67% |
| NDX230421C08500000 | 2023-01-17 11:39AM EST | 8,500.00 | 3,148.98 | 4,127.30 | 4,158.80 | 0.00 | - | - | 4 | 55.66% |
| NDX230421C08600000 | 2022-12-01 3:55PM EST | 8,600.00 | 3,647.50 | 2,534.80 | 2,550.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421C08700000 | 2022-09-19 2:20PM EST | 8,700.00 | 3,573.30 | 2,773.50 | 2,792.60 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C08800000 | 2022-11-30 2:13PM EST | 8,800.00 | 3,241.70 | 2,355.10 | 2,370.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230421C08900000 | 2022-09-19 2:20PM EST | 8,900.00 | 3,400.60 | 2,607.90 | 2,627.50 | 0.00 | - | - | 0 | 0.00% |
| NDX230421C09000000 | 2022-12-28 10:52AM EST | 9,000.00 | 2,041.78 | 3,253.30 | 3,275.30 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230421C09100000 | 2022-12-02 12:15PM EST | 9,100.00 | 3,095.00 | 2,091.80 | 2,106.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421C09200000 | 2022-09-19 2:04PM EST | 9,200.00 | 3,134.40 | 2,367.40 | 2,384.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C09300000 | 2022-12-06 3:54PM EST | 9,300.00 | 2,540.60 | 1,713.20 | 1,728.50 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C09400000 | 2022-12-13 10:14AM EST | 9,400.00 | 2,929.00 | 2,217.90 | 2,237.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C09500000 | 2022-11-30 1:49PM EST | 9,500.00 | 2,490.70 | 1,756.50 | 1,770.40 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C09600000 | 2022-12-06 9:56AM EST | 9,600.00 | 2,399.70 | 1,491.20 | 1,504.10 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C09700000 | 2022-11-04 10:24AM EST | 9,700.00 | 1,686.70 | 2,578.90 | 2,591.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421C09900000 | 2022-11-11 11:04AM EST | 9,900.00 | 2,263.90 | 2,033.90 | 2,051.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C10000000 | 2022-12-27 12:36PM EST | 10,000.00 | 1,322.30 | 2,169.40 | 2,189.70 | 0.00 | - | - | 100 | 0.00% |
| NDX230421C10300000 | 2023-01-18 3:28PM EST | 10,300.00 | 1,446.55 | 2,394.30 | 2,427.40 | 0.00 | - | - | 10 | 40.84% |
| NDX230421C10400000 | 2022-12-07 3:50PM EST | 10,400.00 | 1,600.20 | 1,078.50 | 1,091.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C10500000 | 2023-01-24 11:58AM EST | 10,500.00 | 1,593.00 | 2,215.00 | 2,242.30 | 0.00 | - | 3 | 13 | 39.23% |
| NDX230421C10700000 | 2023-01-26 2:02PM EST | 10,700.00 | 1,505.00 | 2,033.70 | 2,055.90 | 0.00 | - | 1 | 2 | 37.40% |
| NDX230421C10800000 | 2023-01-10 4:00PM EST | 10,800.00 | 926.60 | 1,942.60 | 1,966.20 | 0.00 | - | 4 | 0 | 36.69% |
| NDX230421C11000000 | 2023-01-23 1:57PM EST | 11,000.00 | 1,223.40 | 1,756.30 | 1,795.30 | 0.00 | - | 1 | 360 | 35.71% |
| NDX230421C11025000 | 2022-12-22 3:33PM EST | 11,025.00 | 719.60 | 972.50 | 985.70 | 0.00 | - | 4 | 5 | 0.00% |
| NDX230421C11050000 | 2022-12-08 3:45PM EST | 11,050.00 | 1,233.50 | 665.60 | 675.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421C11075000 | 2022-10-27 2:55PM EST | 11,075.00 | 1,110.20 | 1,329.10 | 1,361.20 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230421C11100000 | 2023-01-10 3:01PM EST | 11,100.00 | 712.10 | 1,676.20 | 1,703.30 | 0.00 | - | - | 25 | 34.71% |
| NDX230421C11125000 | 2022-09-29 1:18PM EST | 11,125.00 | 1,109.90 | 1,294.00 | 1,321.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230421C11175000 | 2023-01-09 2:48PM EST | 11,175.00 | 687.90 | 1,609.50 | 1,639.10 | 0.00 | - | - | 1 | 34.24% |
| NDX230421C11200000 | 2023-01-11 1:34PM EST | 11,200.00 | 758.25 | 1,590.40 | 1,617.80 | 0.00 | - | 11 | 8 | 34.08% |
| NDX230421C11250000 | 2022-12-21 9:38AM EST | 11,250.00 | 698.00 | 814.30 | 825.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230421C11300000 | 2023-01-31 3:57PM EST | 11,300.00 | 1,114.99 | 1,505.50 | 1,539.40 | 0.00 | - | 1 | 35 | 33.81% |
| NDX230421C11325000 | 2023-02-02 10:01AM EST | 11,325.00 | 1,520.00 | 1,484.40 | 1,512.80 | 0.00 | - | 2 | 8 | 33.32% |
| NDX230421C11350000 | 2023-01-23 11:21AM EST | 11,350.00 | 938.10 | 1,463.50 | 1,491.70 | 0.00 | - | - | 1 | 33.15% |
| NDX230421C11400000 | 2023-01-26 2:52PM EST | 11,400.00 | 970.17 | 1,419.40 | 1,450.30 | 0.00 | - | 1 | 22 | 32.85% |
| NDX230421C11425000 | 2023-01-20 10:56AM EST | 11,425.00 | 578.60 | 1,399.40 | 1,437.50 | 0.00 | - | 3 | 3 | 33.14% |
| NDX230421C11450000 | 2023-01-20 10:55AM EST | 11,450.00 | 564.40 | 1,378.80 | 1,409.20 | 0.00 | - | 1 | 3 | 32.55% |
| NDX230421C11475000 | 2023-01-20 11:42AM EST | 11,475.00 | 580.80 | 1,358.20 | 1,396.70 | 0.00 | - | 2 | 3 | 32.84% |
| NDX230421C11500000 | 2023-01-06 3:17PM EST | 11,500.00 | 465.41 | 1,345.10 | 1,368.40 | 0.00 | - | 3 | 4 | 32.24% |
| NDX230421C11525000 | 2023-01-20 12:05PM EST | 11,525.00 | 557.60 | 1,317.30 | 1,356.10 | 0.00 | - | 1 | 1 | 32.53% |
| NDX230421C11550000 | 2023-01-31 10:22AM EST | 11,550.00 | 872.00 | 1,304.10 | 1,328.00 | 0.00 | - | 2 | 2 | 31.95% |
| NDX230421C11575000 | 2023-01-20 12:05PM EST | 11,575.00 | 528.70 | 1,283.80 | 1,316.00 | 0.00 | - | 2 | 5 | 32.23% |
| NDX230421C11625000 | 2023-01-20 12:05PM EST | 11,625.00 | 500.80 | 1,241.50 | 1,276.20 | 0.00 | - | 1 | 1 | 31.93% |
| NDX230421C11650000 | 2023-01-05 9:30AM EST | 11,650.00 | 324.10 | 1,224.10 | 1,240.90 | 0.00 | - | - | 2 | 30.97% |
| NDX230421C11700000 | 2023-01-23 12:52PM EST | 11,700.00 | 693.50 | 1,184.90 | 1,201.50 | 0.00 | - | 20 | 5 | 30.68% |
| NDX230421C11725000 | 2022-12-29 10:50AM EST | 11,725.00 | 365.60 | 855.90 | 876.80 | 0.00 | - | 1 | 3 | 11.62% |
| NDX230421C11750000 | 2022-12-09 2:07PM EST | 11,750.00 | 810.70 | 333.00 | 340.30 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C11775000 | 2023-02-03 12:53PM EST | 11,775.00 | 1,279.60 | 1,126.90 | 1,143.20 | +303.10 | +31.04% | 1 | 3 | 30.24% |
| NDX230421C11800000 | 2023-02-03 3:55PM EST | 11,800.00 | 1,134.04 | 1,106.90 | 1,123.80 | -126.90 | -10.06% | 7 | 23 | 30.09% |
| NDX230421C11825000 | 2022-12-13 11:02AM EST | 11,825.00 | 944.10 | 438.00 | 447.50 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C11850000 | 2022-12-13 10:36AM EST | 11,850.00 | 929.00 | 426.40 | 435.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C11875000 | 2022-12-13 10:25AM EST | 11,875.00 | 930.00 | 414.70 | 423.80 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C11900000 | 2023-02-03 3:55PM EST | 11,900.00 | 1,058.70 | 1,031.60 | 1,051.10 | +140.95 | +15.36% | 6 | 13 | 29.68% |
| NDX230421C11925000 | 2023-01-25 11:18AM EST | 11,925.00 | 421.70 | 1,012.40 | 1,033.80 | 0.00 | - | 1 | 2 | 29.60% |
| NDX230421C11950000 | 2022-12-13 10:25AM EST | 11,950.00 | 885.40 | 379.90 | 389.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C11975000 | 2023-02-01 10:00AM EST | 11,975.00 | 638.66 | 975.40 | 996.90 | 0.00 | - | 2 | 2 | 29.32% |
| NDX230421C12000000 | 2023-02-03 11:36AM EST | 12,000.00 | 1,161.15 | 956.70 | 972.80 | +163.70 | +16.41% | 1 | 242 | 28.90% |
| NDX230421C12025000 | 2023-02-01 10:00AM EST | 12,025.00 | 606.75 | 938.30 | 960.50 | 0.00 | - | 2 | 3 | 29.04% |
| NDX230421C12050000 | 2023-02-02 9:59AM EST | 12,050.00 | 946.99 | 923.20 | 936.40 | 0.00 | - | 1 | 2 | 28.62% |
| NDX230421C12075000 | 2023-02-01 3:00PM EST | 12,075.00 | 710.00 | 902.60 | 924.60 | 0.00 | - | 2 | 2 | 28.77% |
| NDX230421C12100000 | 2023-02-02 2:03PM EST | 12,100.00 | 1,127.15 | 885.40 | 907.60 | 0.00 | - | 7 | 28 | 28.67% |
| NDX230421C12150000 | 2023-01-13 2:44PM EST | 12,150.00 | 296.20 | 852.40 | 865.90 | 0.00 | - | - | 1 | 28.09% |
| NDX230421C12175000 | 2023-01-27 1:10PM EST | 12,175.00 | 562.75 | 831.50 | 854.60 | 0.00 | - | 2 | 3 | 28.23% |
| NDX230421C12200000 | 2023-01-03 12:16PM EST | 12,200.00 | 173.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230421C12225000 | 2022-12-06 10:44AM EST | 12,225.00 | 549.60 | 140.50 | 145.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230421C12250000 | 2023-01-24 3:08PM EST | 12,250.00 | 362.17 | 784.90 | 797.70 | 0.00 | - | 1 | 2 | 27.57% |
| NDX230421C12300000 | 2023-01-31 1:25PM EST | 12,300.00 | 421.13 | 751.60 | 764.60 | 0.00 | - | 10 | 35 | 27.32% |
| NDX230421C12350000 | 2023-01-24 10:21AM EST | 12,350.00 | 320.20 | 719.60 | 732.00 | 0.00 | - | - | 1 | 27.07% |
| NDX230421C12400000 | 2023-02-03 3:59PM EST | 12,400.00 | 706.50 | 687.90 | 700.10 | +355.40 | +101.22% | 5 | 53 | 26.82% |
| NDX230421C12425000 | 2023-01-27 9:32AM EST | 12,425.00 | 362.00 | 668.60 | 689.80 | 0.00 | - | 1 | 1 | 26.94% |
| NDX230421C12450000 | 2023-01-27 11:59AM EST | 12,450.00 | 400.53 | 656.60 | 668.90 | 0.00 | - | 4 | 2 | 26.58% |
| NDX230421C12475000 | 2023-02-02 3:41PM EST | 12,475.00 | 738.40 | 641.70 | 655.40 | 0.00 | - | 120 | 75 | 26.54% |
| NDX230421C12500000 | 2023-02-03 1:43PM EST | 12,500.00 | 661.80 | 626.60 | 638.40 | -60.80 | -8.41% | 3 | 55 | 26.34% |
| NDX230421C12525000 | 2022-12-14 2:01PM EST | 12,525.00 | 490.03 | 177.30 | 183.90 | 0.00 | - | - | 1 | 6.93% |
| NDX230421C12550000 | 2023-01-27 3:50PM EST | 12,550.00 | 390.43 | 597.30 | 611.10 | 0.00 | - | 3 | 4 | 26.22% |
| NDX230421C12600000 | 2023-02-03 3:28PM EST | 12,600.00 | 586.10 | 567.90 | 579.60 | -70.83 | -10.78% | 3 | 7 | 25.88% |
| NDX230421C12625000 | 2023-02-03 3:28PM EST | 12,625.00 | 571.70 | 553.70 | 567.00 | -21.00 | -3.54% | 3 | 2 | 25.84% |
| NDX230421C12700000 | 2023-02-03 3:08PM EST | 12,700.00 | 514.55 | 511.30 | 523.70 | -110.70 | -17.70% | 20 | 36 | 25.43% |
| NDX230421C12725000 | 2023-02-03 3:27PM EST | 12,725.00 | 517.40 | 495.90 | 515.30 | +366.70 | +243.33% | 1 | 2 | 25.55% |
| NDX230421C12750000 | 2023-02-03 3:28PM EST | 12,750.00 | 502.90 | 484.70 | 497.00 | -76.60 | -13.22% | 2 | 58 | 25.22% |
| NDX230421C12775000 | 2023-02-03 12:24PM EST | 12,775.00 | 608.45 | 471.70 | 484.00 | +155.82 | +34.43% | 21 | 1 | 25.11% |
| NDX230421C12800000 | 2023-02-03 3:28PM EST | 12,800.00 | 476.60 | 460.00 | 471.10 | -79.25 | -14.26% | 3 | 8 | 25.01% |
| NDX230421C12900000 | 2023-02-01 3:12PM EST | 12,900.00 | 300.25 | 409.60 | 421.90 | 0.00 | - | 30 | 49 | 24.61% |
| NDX230421C12925000 | 2023-02-02 10:55AM EST | 12,925.00 | 487.41 | 396.30 | 412.50 | 0.00 | - | 4 | 20 | 24.62% |
| NDX230421C12950000 | 2023-01-30 2:33PM EST | 12,950.00 | 158.30 | 386.30 | 398.50 | 0.00 | - | 1 | 92 | 24.42% |
| NDX230421C12975000 | 2023-02-01 2:47PM EST | 12,975.00 | 242.10 | 374.00 | 389.90 | 0.00 | - | 3 | 21 | 24.45% |
| NDX230421C13000000 | 2023-02-02 3:41PM EST | 13,000.00 | 441.80 | 364.20 | 378.90 | 0.00 | - | 134 | 136 | 24.36% |
| NDX230421C13025000 | 2023-01-31 1:45PM EST | 13,025.00 | 154.60 | 354.20 | 364.90 | 0.00 | - | 1 | 32 | 24.13% |
| NDX230421C13100000 | 2023-02-03 11:23AM EST | 13,100.00 | 428.60 | 321.10 | 333.80 | +176.50 | +70.01% | 1 | 61 | 23.89% |
| NDX230421C13200000 | 2023-02-03 11:23AM EST | 13,200.00 | 381.90 | 283.40 | 294.10 | +14.60 | +3.97% | 2 | 6 | 23.53% |
| NDX230421C13250000 | 2023-02-02 1:45PM EST | 13,250.00 | 391.00 | 265.20 | 275.80 | 0.00 | - | 1 | 11 | 23.37% |
| NDX230421C13300000 | 2023-02-03 10:49AM EST | 13,300.00 | 337.06 | 246.90 | 261.90 | +12.06 | +3.71% | 14 | 29 | 23.39% |
| NDX230421C13325000 | 2022-12-06 2:43PM EST | 13,325.00 | 172.42 | 22.80 | 27.40 | 0.00 | - | 1 | 1 | 9.89% |
| NDX230421C13350000 | 2023-02-02 1:02PM EST | 13,350.00 | 323.50 | 231.30 | 241.80 | 0.00 | - | 2 | 3 | 23.08% |
| NDX230421C13400000 | 2023-02-02 9:44AM EST | 13,400.00 | 221.80 | 215.70 | 226.00 | 0.00 | - | 1 | 3 | 22.94% |
| NDX230421C13425000 | 2023-01-27 3:23PM EST | 13,425.00 | 110.70 | 207.30 | 221.40 | 0.00 | - | 1 | 1 | 23.03% |
| NDX230421C13500000 | 2023-02-03 2:05PM EST | 13,500.00 | 202.62 | 186.10 | 196.90 | -54.63 | -21.24% | 28 | 55 | 22.68% |
| NDX230421C13550000 | 2023-01-27 1:44PM EST | 13,550.00 | 80.80 | 173.40 | 183.60 | 0.00 | - | 1 | 1 | 22.57% |
| NDX230421C13600000 | 2023-02-03 1:40PM EST | 13,600.00 | 176.36 | 160.50 | 171.00 | -35.59 | -16.79% | 22 | 11 | 22.46% |
| NDX230421C13625000 | 2023-01-27 11:33AM EST | 13,625.00 | 59.20 | 154.60 | 167.90 | 0.00 | - | 1 | 16 | 22.58% |
| NDX230421C13700000 | 2023-02-03 12:50PM EST | 13,700.00 | 193.00 | 138.00 | 147.60 | +104.00 | +116.85% | 14 | 8 | 22.24% |
| NDX230421C13750000 | 2023-02-02 11:57AM EST | 13,750.00 | 161.75 | 127.50 | 136.90 | 0.00 | - | 2 | 3 | 22.14% |
| NDX230421C13800000 | 2023-02-03 4:14PM EST | 13,800.00 | 123.59 | 117.90 | 126.80 | -33.86 | -21.51% | 10 | 35 | 22.04% |
| NDX230421C13900000 | 2022-12-06 9:32AM EST | 13,900.00 | 124.30 | 9.20 | 12.80 | 0.00 | - | 1 | 13 | 12.66% |
| NDX230421C13950000 | 2022-10-07 10:13AM EST | 13,950.00 | 172.80 | 79.10 | 85.20 | 0.00 | - | 1 | 1 | 20.65% |
| NDX230421C14000000 | 2023-02-03 12:38PM EST | 14,000.00 | 129.00 | 85.20 | 94.00 | +13.00 | +11.21% | 11 | 46 | 21.79% |
| NDX230421C14025000 | 2023-02-03 9:53AM EST | 14,025.00 | 88.50 | 81.60 | 89.30 | -22.80 | -20.49% | 2 | 16 | 21.68% |
| NDX230421C14050000 | 2023-02-02 10:28AM EST | 14,050.00 | 82.02 | 78.20 | 85.70 | 0.00 | - | 1 | 4 | 21.64% |
| NDX230421C14150000 | 2023-02-03 3:41PM EST | 14,150.00 | 70.58 | 65.70 | 72.90 | -50.72 | -41.81% | 3 | 3 | 21.51% |
| NDX230421C14200000 | 2023-02-03 4:14PM EST | 14,200.00 | 64.51 | 60.20 | 68.90 | -271.44 | -80.80% | 67 | 1 | 21.61% |
| NDX230421C14225000 | 2023-01-25 9:31AM EST | 14,225.00 | 6.00 | 56.60 | 66.40 | 0.00 | - | - | 1 | 21.60% |
| NDX230421C14250000 | 2023-02-02 11:57AM EST | 14,250.00 | 69.05 | 55.10 | 61.80 | 0.00 | - | 2 | 3 | 21.40% |
| NDX230421C14275000 | 2023-01-27 3:32PM EST | 14,275.00 | 24.80 | 51.10 | 61.20 | 0.00 | - | 2 | 1 | 21.56% |
| NDX230421C14300000 | 2023-02-03 3:36PM EST | 14,300.00 | 54.30 | 50.40 | 56.90 | -20.27 | -27.18% | 13 | 36 | 21.35% |
| NDX230421C14400000 | 2023-02-02 4:00PM EST | 14,400.00 | 62.21 | 42.00 | 48.10 | 0.00 | - | 1 | 3 | 21.27% |
| NDX230421C14475000 | 2022-10-21 9:14AM EST | 14,475.00 | 103.00 | 89.40 | 94.80 | 0.00 | - | 1 | 1 | 26.22% |
| NDX230421C14500000 | 2023-01-25 12:52PM EST | 14,500.00 | 5.23 | 33.80 | 42.20 | 0.00 | - | 1 | 24 | 21.39% |
| NDX230421C14575000 | 2022-11-18 9:30AM EST | 14,575.00 | 94.40 | 16.40 | 21.10 | 0.00 | - | 1 | 1 | 18.97% |
| NDX230421C14600000 | 2022-06-30 1:17PM EST | 14,600.00 | 255.75 | 542.50 | 570.30 | 0.00 | - | - | 1 | 54.07% |
| NDX230421C14625000 | 2022-11-18 9:30AM EST | 14,625.00 | 77.50 | 15.00 | 19.90 | 0.00 | - | 2 | 2 | 19.11% |
| NDX230421C14675000 | 2023-01-27 3:33PM EST | 14,675.00 | 10.81 | 24.50 | 31.90 | 0.00 | - | 1 | 2 | 21.37% |
| NDX230421C14700000 | 2023-02-01 12:09PM EST | 14,700.00 | 8.50 | 23.40 | 30.70 | 0.00 | - | 1 | 2 | 21.38% |
| NDX230421C14725000 | 2023-01-31 3:50PM EST | 14,725.00 | 7.00 | 22.30 | 29.50 | 0.00 | - | 5 | 5 | 21.38% |
| NDX230421C14800000 | 2023-02-03 11:03AM EST | 14,800.00 | 32.20 | 20.50 | 25.20 | +14.90 | +86.13% | 1 | 1 | 21.23% |
| NDX230421C15000000 | 2023-02-02 10:35AM EST | 15,000.00 | 15.31 | 14.30 | 18.90 | 0.00 | - | 11 | 57 | 21.42% |
| NDX230421C15300000 | 2022-10-11 2:30PM EST | 15,300.00 | 44.00 | 42.30 | 57.00 | 0.00 | - | - | 1 | 29.14% |
| NDX230421C15500000 | 2023-01-11 9:33AM EST | 15,500.00 | 3.70 | 4.70 | 11.90 | 0.00 | - | 1 | 5 | 22.78% |
| NDX230421C15700000 | 2022-07-21 12:54PM EST | 15,700.00 | 219.37 | 313.40 | 328.40 | 0.00 | - | 22 | 11 | 52.54% |
| NDX230421C15800000 | 2023-02-03 10:44AM EST | 15,800.00 | 6.10 | 2.25 | 9.30 | +4.10 | +205.00% | 2 | 1 | 23.62% |
| NDX230421C15900000 | 2022-12-22 11:57AM EST | 15,900.00 | 2.33 | 0.00 | 3.20 | 0.00 | - | - | 0 | 21.02% |
| NDX230421C16000000 | 2022-12-22 11:54AM EST | 16,000.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | - | 1 | 21.43% |
| NDX230421C16500000 | 2023-01-09 12:14PM EST | 16,500.00 | 1.30 | 0.00 | 6.00 | 0.00 | - | 2 | 7 | 25.77% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421P08000000 | 2023-02-03 2:21PM EST | 8,000.00 | 9.80 | 5.80 | 12.20 | +1.80 | +22.50% | 1 | 334 | 46.30% |
| NDX230421P08100000 | 2023-01-18 1:12PM EST | 8,100.00 | 25.40 | 7.40 | 11.90 | 0.00 | - | 2 | 153 | 45.00% |
| NDX230421P08200000 | 2023-01-17 11:36AM EST | 8,200.00 | 24.05 | 7.10 | 14.00 | 0.00 | - | 6 | 18 | 44.94% |
| NDX230421P08300000 | 2023-01-17 11:37AM EST | 8,300.00 | 26.55 | 7.90 | 14.90 | 0.00 | - | 8 | 16 | 44.23% |
| NDX230421P08400000 | 2023-01-17 11:38AM EST | 8,400.00 | 29.20 | 8.80 | 16.00 | 0.00 | - | 8 | 6 | 43.58% |
| NDX230421P08500000 | 2023-02-02 10:18AM EST | 8,500.00 | 10.10 | 9.90 | 17.10 | 0.00 | - | 1 | 631 | 42.89% |
| NDX230421P08600000 | 2023-01-13 1:00PM EST | 8,600.00 | 36.40 | 10.90 | 18.40 | 0.00 | - | 1 | 4 | 42.26% |
| NDX230421P08700000 | 2023-01-11 11:54AM EST | 8,700.00 | 53.60 | 12.10 | 19.90 | 0.00 | - | 22 | 24 | 41.67% |
| NDX230421P08750000 | 2023-01-19 3:40PM EST | 8,750.00 | 43.10 | 12.80 | 20.60 | 0.00 | - | - | 16 | 41.34% |
| NDX230421P08800000 | 2023-02-01 2:17PM EST | 8,800.00 | 15.98 | 13.50 | 21.40 | -5.02 | -23.90% | 1 | 6 | 41.04% |
| NDX230421P08850000 | 2023-01-25 1:18PM EST | 8,850.00 | 31.69 | 14.20 | 22.20 | 0.00 | - | 3 | 6 | 40.73% |
| NDX230421P08875000 | 2023-01-12 11:45AM EST | 8,875.00 | 53.45 | 14.60 | 22.60 | 0.00 | - | - | 4 | 40.57% |
| NDX230421P08900000 | 2023-02-03 10:09AM EST | 8,900.00 | 17.64 | 16.30 | 21.70 | +1.15 | +6.97% | 1 | 129 | 40.01% |
| NDX230421P08925000 | 2023-01-06 3:11PM EST | 8,925.00 | 84.43 | 15.40 | 23.50 | 0.00 | - | 1 | 1 | 40.28% |
| NDX230421P08975000 | 2023-01-27 10:22AM EST | 8,975.00 | 26.00 | 16.20 | 24.40 | 0.00 | - | 1 | 2 | 39.98% |
| NDX230421P09000000 | 2023-02-01 3:14PM EST | 9,000.00 | 19.23 | 17.90 | 23.50 | 0.00 | - | 30 | 61 | 39.44% |
| NDX230421P09050000 | 2023-01-17 9:50AM EST | 9,050.00 | 56.10 | 17.50 | 25.90 | 0.00 | - | 6 | 6 | 39.55% |
| NDX230421P09100000 | 2023-01-26 10:03AM EST | 9,100.00 | 33.70 | 18.40 | 26.90 | 0.00 | - | 16 | 21 | 39.25% |
| NDX230421P09200000 | 2023-01-26 10:03AM EST | 9,200.00 | 37.10 | 20.40 | 29.10 | 0.00 | - | 12 | 14 | 38.67% |
| NDX230421P09250000 | 2023-01-24 11:15AM EST | 9,250.00 | 44.25 | 22.90 | 28.80 | 0.00 | - | 1 | 50 | 38.03% |
| NDX230421P09300000 | 2023-01-26 10:17AM EST | 9,300.00 | 40.00 | 24.10 | 30.00 | 0.00 | - | 22 | 45 | 37.75% |
| NDX230421P09350000 | 2023-01-10 12:00PM EST | 9,350.00 | 25.00 | 23.70 | 32.80 | -101.15 | -80.18% | 1 | 3 | 37.83% |
| NDX230421P09400000 | 2023-02-02 10:32AM EST | 9,400.00 | 21.40 | 25.00 | 34.10 | 0.00 | - | 8 | 16 | 37.54% |
| NDX230421P09450000 | 2023-01-27 3:31PM EST | 9,450.00 | 37.54 | 26.30 | 35.50 | 0.00 | - | 1 | 4 | 37.26% |
| NDX230421P09475000 | 2023-01-20 11:01AM EST | 9,475.00 | 79.10 | 26.90 | 36.20 | 0.00 | - | 2 | 2 | 37.11% |
| NDX230421P09500000 | 2023-02-02 2:32PM EST | 9,500.00 | 27.91 | 29.20 | 35.40 | 0.00 | - | 2 | 37 | 36.66% |
| NDX230421P09550000 | 2023-01-20 12:08PM EST | 9,550.00 | 81.10 | 29.00 | 38.40 | 0.00 | - | 3 | 7 | 36.69% |
| NDX230421P09575000 | 2023-01-27 11:10AM EST | 9,575.00 | 45.75 | 29.70 | 39.10 | 0.00 | - | 5 | 16 | 36.54% |
| NDX230421P09600000 | 2023-01-27 11:50AM EST | 9,600.00 | 42.95 | 32.00 | 38.30 | 0.00 | - | 6 | 67 | 36.09% |
| NDX230421P09650000 | 2023-01-12 3:45PM EST | 9,650.00 | 110.65 | 31.90 | 41.50 | 0.00 | - | - | 9 | 36.11% |
| NDX230421P09700000 | 2023-02-03 2:56PM EST | 9,700.00 | 39.00 | 35.10 | 41.60 | +5.77 | +17.36% | 1 | 28 | 35.55% |
| NDX230421P09725000 | 2023-01-24 4:01PM EST | 9,725.00 | 67.85 | 34.30 | 44.00 | 0.00 | - | 5 | 12 | 35.69% |
| NDX230421P09800000 | 2023-01-31 12:47PM EST | 9,800.00 | 59.32 | 38.70 | 45.20 | 0.00 | - | 4 | 34 | 35.02% |
| NDX230421P09825000 | 2023-02-02 10:31AM EST | 9,825.00 | 31.80 | 37.90 | 47.70 | 0.00 | - | 2 | 4 | 35.14% |
| NDX230421P09850000 | 2023-01-19 3:07PM EST | 9,850.00 | 128.30 | 38.90 | 48.70 | 0.00 | - | 1 | 2 | 35.00% |
| NDX230421P09875000 | 2023-01-17 9:52AM EST | 9,875.00 | 120.50 | 39.80 | 49.70 | 0.00 | - | 1 | 4 | 34.87% |
| NDX230421P09900000 | 2023-01-31 10:16AM EST | 9,900.00 | 73.05 | 42.60 | 49.10 | 0.00 | - | 2 | 27 | 34.48% |
| NDX230421P09925000 | 2023-01-20 9:41AM EST | 9,925.00 | 136.00 | 41.90 | 51.80 | 0.00 | - | 2 | 5 | 34.60% |
| NDX230421P09950000 | 2023-01-17 9:52AM EST | 9,950.00 | 129.30 | 42.90 | 52.90 | 0.00 | - | - | 2 | 34.47% |
| NDX230421P09975000 | 2023-02-03 1:09PM EST | 9,975.00 | 46.95 | 44.60 | 53.70 | +7.52 | +19.07% | 264 | 261 | 34.30% |
| NDX230421P10000000 | 2023-02-03 1:10PM EST | 10,000.00 | 48.87 | 45.60 | 54.80 | +5.51 | +12.71% | 266 | 466 | 34.16% |
| NDX230421P10025000 | 2023-02-02 11:40AM EST | 10,025.00 | 40.00 | 46.30 | 56.30 | 0.00 | - | 2 | 6 | 34.08% |
| NDX230421P10050000 | 2023-01-20 11:56AM EST | 10,050.00 | 135.10 | 47.40 | 57.50 | 0.00 | - | 2 | 3 | 33.95% |
| NDX230421P10100000 | 2023-01-25 9:50AM EST | 10,100.00 | 121.74 | 51.60 | 58.30 | 0.00 | - | 6 | 60 | 33.46% |
| NDX230421P10125000 | 2023-01-25 11:51AM EST | 10,125.00 | 113.50 | 51.00 | 61.30 | 0.00 | - | 2 | 10 | 33.57% |
| NDX230421P10150000 | 2023-01-12 3:17PM EST | 10,150.00 | 175.10 | 52.30 | 62.60 | 0.00 | - | - | 2 | 33.44% |
| NDX230421P10175000 | 2023-01-12 1:13PM EST | 10,175.00 | 173.80 | 53.60 | 63.90 | 0.00 | - | - | 3 | 33.30% |
| NDX230421P10200000 | 2023-02-02 11:48AM EST | 10,200.00 | 47.97 | 56.70 | 63.60 | 0.00 | - | 26 | 134 | 32.96% |
| NDX230421P10225000 | 2023-02-03 12:52PM EST | 10,225.00 | 53.20 | 56.20 | 66.60 | -60.65 | -53.27% | 1 | 40 | 33.04% |
| NDX230421P10250000 | 2023-01-06 12:05PM EST | 10,250.00 | 324.10 | 57.60 | 68.10 | 0.00 | - | 6 | 6 | 32.92% |
| NDX230421P10275000 | 2023-01-25 9:45AM EST | 10,275.00 | 142.30 | 59.00 | 69.50 | 0.00 | - | - | 2 | 32.79% |
| NDX230421P10300000 | 2023-02-02 3:44PM EST | 10,300.00 | 56.64 | 62.30 | 69.30 | 0.00 | - | 43 | 66 | 32.46% |
| NDX230421P10325000 | 2023-02-01 11:40AM EST | 10,325.00 | 95.20 | 62.00 | 72.60 | 0.00 | - | 1 | 69 | 32.54% |
| NDX230421P10375000 | 2023-01-30 10:45AM EST | 10,375.00 | 120.24 | 65.10 | 75.80 | 0.00 | - | 6 | 5 | 32.30% |
| NDX230421P10400000 | 2023-02-02 9:43AM EST | 10,400.00 | 56.00 | 68.60 | 75.70 | 0.00 | - | 1 | 45 | 31.98% |
| NDX230421P10450000 | 2023-01-25 2:11PM EST | 10,450.00 | 140.00 | 70.00 | 80.90 | 0.00 | - | 3 | 5 | 31.93% |
| NDX230421P10475000 | 2023-01-23 11:20AM EST | 10,475.00 | 138.05 | 71.70 | 82.70 | 0.00 | - | - | 1 | 31.81% |
| NDX230421P10500000 | 2023-02-03 1:10PM EST | 10,500.00 | 77.23 | 75.40 | 82.70 | +14.03 | +22.20% | 4 | 144 | 31.50% |
| NDX230421P10525000 | 2023-01-30 1:40PM EST | 10,525.00 | 132.40 | 75.30 | 86.40 | 0.00 | - | 1 | 1 | 31.57% |
| NDX230421P10550000 | 2023-01-27 10:20AM EST | 10,550.00 | 112.20 | 77.10 | 88.30 | 0.00 | - | 5 | 5 | 31.45% |
| NDX230421P10575000 | 2023-01-30 1:40PM EST | 10,575.00 | 138.70 | 79.00 | 90.20 | 0.00 | - | 2 | 4 | 31.32% |
| NDX230421P10600000 | 2023-02-02 2:10PM EST | 10,600.00 | 71.09 | 83.00 | 90.40 | 0.00 | - | 31 | 104 | 31.03% |
| NDX230421P10625000 | 2023-01-30 2:53PM EST | 10,625.00 | 152.20 | 82.90 | 94.30 | 0.00 | - | 3 | 4 | 31.09% |
| NDX230421P10650000 | 2023-01-30 1:40PM EST | 10,650.00 | 148.90 | 84.90 | 96.40 | 0.00 | - | 1 | 2 | 30.97% |
| NDX230421P10700000 | 2023-02-03 9:31AM EST | 10,700.00 | 90.13 | 91.20 | 98.90 | +12.88 | +16.67% | 1 | 84 | 30.56% |
| NDX230421P10750000 | 2023-02-01 11:10AM EST | 10,750.00 | 150.30 | 93.50 | 105.30 | 0.00 | - | 3 | 4 | 30.50% |
| NDX230421P10800000 | 2023-01-27 10:20AM EST | 10,800.00 | 88.95 | 100.30 | 108.00 | -53.30 | -37.47% | 1 | 24 | 30.09% |
| NDX230421P10900000 | 2023-01-31 12:42PM EST | 10,900.00 | 170.35 | 110.20 | 118.20 | 0.00 | - | 2 | 55 | 29.64% |
| NDX230421P10925000 | 2023-01-30 3:54PM EST | 10,925.00 | 198.70 | 110.60 | 120.90 | 0.00 | - | 16 | 16 | 29.52% |
| NDX230421P11000000 | 2023-02-03 1:10PM EST | 11,000.00 | 121.28 | 121.10 | 129.40 | +14.48 | +13.56% | 17 | 523 | 29.19% |
| NDX230421P11025000 | 2023-02-02 12:54PM EST | 11,025.00 | 115.00 | 124.10 | 132.20 | +10.90 | +10.47% | 1 | 29 | 29.07% |
| NDX230421P11050000 | 2023-01-31 10:55AM EST | 11,050.00 | 206.70 | 126.90 | 135.10 | 0.00 | - | 1 | 3 | 28.95% |
| NDX230421P11075000 | 2023-01-31 10:55AM EST | 11,075.00 | 210.30 | 127.60 | 137.60 | 0.00 | - | 1 | 5 | 28.79% |
| NDX230421P11100000 | 2023-02-01 11:42AM EST | 11,100.00 | 198.70 | 133.20 | 141.10 | 0.00 | - | 1 | 69 | 28.71% |
| NDX230421P11125000 | 2023-01-27 12:20PM EST | 11,125.00 | 181.75 | 133.80 | 143.70 | 0.00 | - | 1 | 3 | 28.55% |
| NDX230421P11150000 | 2023-02-02 4:00PM EST | 11,150.00 | 117.13 | 139.60 | 147.40 | 0.00 | - | 1 | 3 | 28.47% |
| NDX230421P11175000 | 2023-01-24 10:46AM EST | 11,175.00 | 266.10 | 140.30 | 150.10 | 0.00 | - | 1 | 12 | 28.32% |
| NDX230421P11200000 | 2023-02-03 12:09PM EST | 11,200.00 | 129.12 | 146.00 | 153.30 | +5.67 | +4.59% | 3 | 39 | 28.19% |
| NDX230421P11225000 | 2022-12-27 2:50PM EST | 11,225.00 | 798.63 | 232.90 | 239.60 | 0.00 | - | 4 | 9 | 33.41% |
| NDX230421P11250000 | 2023-02-02 4:00PM EST | 11,250.00 | 127.37 | 152.90 | 161.00 | 0.00 | - | 13 | 87 | 28.01% |
| NDX230421P11275000 | 2023-02-03 3:57PM EST | 11,275.00 | 157.03 | 154.20 | 164.10 | -25.82 | -14.12% | 5 | 3 | 27.87% |
| NDX230421P11300000 | 2023-02-03 3:57PM EST | 11,300.00 | 160.58 | 160.10 | 167.60 | +30.08 | +23.05% | 35 | 31 | 27.74% |
| NDX230421P11325000 | 2022-12-27 2:50PM EST | 11,325.00 | 847.14 | 254.90 | 261.90 | 0.00 | - | 2 | 2 | 33.19% |
| NDX230421P11350000 | 2023-02-03 9:46AM EST | 11,350.00 | 150.35 | 168.20 | 175.30 | -720.00 | -82.73% | 5 | 4 | 27.52% |
| NDX230421P11375000 | 2023-02-03 12:24PM EST | 11,375.00 | 146.90 | 171.60 | 179.10 | -727.39 | -83.20% | 26 | 3 | 27.40% |
| NDX230421P11400000 | 2023-02-03 11:59AM EST | 11,400.00 | 157.50 | 176.10 | 183.20 | -101.80 | -39.26% | 3 | 24 | 27.29% |
| NDX230421P11425000 | 2023-02-02 10:03AM EST | 11,425.00 | 158.00 | 177.30 | 187.30 | 0.00 | - | 2 | 6 | 27.18% |
| NDX230421P11450000 | 2023-01-24 10:45AM EST | 11,450.00 | 343.20 | 184.30 | 191.40 | 0.00 | - | - | 1 | 27.06% |
| NDX230421P11475000 | 2023-01-20 12:06PM EST | 11,475.00 | 479.20 | 185.70 | 195.60 | 0.00 | - | 1 | 2 | 26.94% |
| NDX230421P11500000 | 2023-02-03 4:11PM EST | 11,500.00 | 196.15 | 192.40 | 200.10 | +37.15 | +23.36% | 18 | 47 | 26.84% |
| NDX230421P11525000 | 2023-02-01 3:05PM EST | 11,525.00 | 221.20 | 194.50 | 204.40 | 0.00 | - | 3 | 5 | 26.72% |
| NDX230421P11550000 | 2023-02-01 3:06PM EST | 11,550.00 | 225.40 | 201.80 | 208.90 | 0.00 | - | 3 | 5 | 26.60% |
| NDX230421P11600000 | 2023-02-02 2:11PM EST | 11,600.00 | 175.70 | 211.20 | 218.20 | 0.00 | - | 10 | 13 | 26.37% |
| NDX230421P11625000 | 2023-02-02 11:34AM EST | 11,625.00 | 169.41 | 213.10 | 223.10 | 0.00 | - | 1 | 1 | 26.26% |
| NDX230421P11650000 | 2023-02-02 10:19AM EST | 11,650.00 | 186.50 | 221.00 | 228.00 | 0.00 | - | 2 | 16 | 26.14% |
| NDX230421P11675000 | 2023-02-03 3:55PM EST | 11,675.00 | 224.90 | 225.40 | 233.00 | -189.60 | -45.74% | 41 | 16 | 26.03% |
| NDX230421P11700000 | 2023-02-02 2:13PM EST | 11,700.00 | 193.75 | 230.50 | 238.20 | 0.00 | - | 30 | 37 | 25.92% |
| NDX230421P11725000 | 2023-02-01 12:16PM EST | 11,725.00 | 360.60 | 233.30 | 243.10 | 0.00 | - | 1 | 3 | 25.78% |
| NDX230421P11750000 | 2023-02-03 1:13PM EST | 11,750.00 | 233.40 | 241.80 | 249.30 | -39.00 | -14.32% | 3 | 11 | 25.71% |
| NDX230421P11775000 | 2023-02-03 9:39AM EST | 11,775.00 | 228.30 | 246.50 | 255.00 | -222.60 | -49.37% | 8 | 3 | 25.61% |
| NDX230421P11800000 | 2023-02-03 4:11PM EST | 11,800.00 | 255.93 | 252.10 | 260.50 | +44.91 | +21.28% | 184 | 35 | 25.49% |
| NDX230421P11825000 | 2023-02-03 9:39AM EST | 11,825.00 | 238.40 | 257.70 | 266.30 | -47.00 | -16.47% | 29 | 4 | 25.38% |
| NDX230421P11850000 | 2023-02-01 3:10PM EST | 11,850.00 | 291.90 | 263.70 | 271.90 | 0.00 | - | 1 | 6 | 25.26% |
| NDX230421P11875000 | 2023-02-01 3:10PM EST | 11,875.00 | 298.50 | 267.00 | 277.90 | 0.00 | - | 2 | 4 | 25.15% |
| NDX230421P11900000 | 2023-02-01 3:10PM EST | 11,900.00 | 305.30 | 275.60 | 284.00 | 0.00 | - | 1 | 8 | 25.04% |
| NDX230421P11925000 | 2023-01-25 2:27PM EST | 11,925.00 | 516.10 | 279.20 | 290.20 | 0.00 | - | 1 | 3 | 24.92% |
| NDX230421P11950000 | 2022-11-18 1:03PM EST | 11,950.00 | 921.76 | 1,018.80 | 1,029.40 | 0.00 | - | 4 | 2 | 58.99% |
| NDX230421P12000000 | 2023-02-03 4:00PM EST | 12,000.00 | 302.50 | 300.80 | 309.40 | +53.60 | +21.53% | 9 | 149 | 24.57% |
| NDX230421P12100000 | 2023-02-01 3:10PM EST | 12,100.00 | 364.70 | 328.60 | 337.80 | 0.00 | - | 1 | 11 | 24.15% |
| NDX230421P12125000 | 2023-02-03 12:24PM EST | 12,125.00 | 283.95 | 335.50 | 345.30 | -163.02 | -36.47% | 21 | 9 | 24.05% |
| NDX230421P12150000 | 2023-02-01 10:52AM EST | 12,150.00 | 525.70 | 343.20 | 352.70 | 0.00 | - | 5 | 5 | 23.93% |
| NDX230421P12175000 | 2022-12-06 10:16AM EST | 12,175.00 | 955.40 | 1,419.50 | 1,432.20 | 0.00 | - | - | 1 | 72.13% |
| NDX230421P12200000 | 2023-02-02 2:21PM EST | 12,200.00 | 305.50 | 358.30 | 367.60 | 0.00 | - | 1 | 2 | 23.68% |
| NDX230421P12250000 | 2023-02-01 10:08AM EST | 12,250.00 | 557.50 | 374.30 | 383.20 | 0.00 | - | 2 | 5 | 23.44% |
| NDX230421P12300000 | 2023-02-02 12:50PM EST | 12,300.00 | 331.20 | 390.40 | 399.40 | 0.00 | - | 1 | 3 | 23.20% |
| NDX230421P12325000 | 2022-11-18 1:04PM EST | 12,325.00 | 1,112.60 | 1,245.20 | 1,262.20 | 0.00 | - | 2 | 1 | 60.84% |
| NDX230421P12350000 | 2022-11-18 12:59PM EST | 12,350.00 | 1,129.33 | 1,266.20 | 1,279.40 | 0.00 | - | 2 | 1 | 61.11% |
| NDX230421P12375000 | 2022-11-18 12:59PM EST | 12,375.00 | 1,141.70 | 1,278.50 | 1,295.80 | 0.00 | - | 2 | 1 | 61.16% |
| NDX230421P12400000 | 2023-02-01 3:37PM EST | 12,400.00 | 437.35 | 425.10 | 433.80 | 0.00 | - | 1 | 5 | 22.71% |
| NDX230421P12425000 | 2023-01-17 9:33AM EST | 12,425.00 | 980.50 | 431.10 | 443.00 | 0.00 | - | 1 | 2 | 22.60% |
| NDX230421P12450000 | 2022-11-18 1:01PM EST | 12,450.00 | 1,186.47 | 1,334.10 | 1,347.60 | 0.00 | - | 2 | 1 | 61.75% |
| NDX230421P12475000 | 2023-01-26 2:42PM EST | 12,475.00 | 688.97 | 449.80 | 461.80 | 0.00 | - | 1 | 3 | 22.36% |
| NDX230421P12500000 | 2023-02-03 12:58PM EST | 12,500.00 | 423.95 | 462.60 | 471.50 | -101.72 | -19.35% | 1 | 26 | 22.25% |
| NDX230421P12525000 | 2022-11-18 1:02PM EST | 12,525.00 | 1,228.75 | 1,381.80 | 1,397.80 | 0.00 | - | 2 | 1 | 62.10% |
| NDX230421P12550000 | 2023-02-02 9:31AM EST | 12,550.00 | 416.00 | 482.40 | 491.60 | 0.00 | - | 2 | 2 | 22.02% |
| NDX230421P12575000 | 2023-01-20 3:03PM EST | 12,575.00 | 1,032.30 | 489.20 | 504.80 | 0.00 | - | 1 | 1 | 22.03% |
| NDX230421P12600000 | 2023-02-03 10:45AM EST | 12,600.00 | 413.70 | 503.00 | 514.90 | -366.23 | -46.96% | 1 | 2 | 21.90% |
| NDX230421P12650000 | 2023-02-03 11:23AM EST | 12,650.00 | 442.60 | 524.30 | 536.50 | -1,416.10 | -76.19% | 1 | 1 | 21.67% |
| NDX230421P12675000 | 2023-02-03 11:23AM EST | 12,675.00 | 451.80 | 531.40 | 547.50 | -48.20 | -9.64% | 1 | 2 | 21.56% |
| NDX230421P12700000 | 2023-02-03 11:23AM EST | 12,700.00 | 461.00 | 546.40 | 558.50 | -384.04 | -45.45% | 3 | 1 | 21.43% |
| NDX230421P12750000 | 2023-02-03 11:23AM EST | 12,750.00 | 481.10 | 569.30 | 581.50 | -349.01 | -42.04% | 2 | 6 | 21.19% |
| NDX230421P12775000 | 2023-02-03 11:23AM EST | 12,775.00 | 491.10 | 580.00 | 593.20 | -677.70 | -57.98% | 3 | 1 | 21.07% |
| NDX230421P12800000 | 2023-02-03 11:23AM EST | 12,800.00 | 501.40 | 592.80 | 605.20 | -418.59 | -45.50% | 3 | 8 | 20.95% |
| NDX230421P12975000 | 2023-02-02 12:11PM EST | 12,975.00 | 588.85 | 677.10 | 698.40 | 0.00 | - | 1 | 2 | 20.25% |
| NDX230421P13000000 | 2023-02-03 11:51AM EST | 13,000.00 | 601.82 | 695.20 | 708.70 | -5.23 | -0.86% | 2 | 9 | 19.97% |
| NDX230421P13175000 | 2022-12-13 10:55AM EST | 13,175.00 | 1,324.40 | 1,640.00 | 1,657.90 | 0.00 | - | - | 3 | 56.78% |
| NDX230421P13200000 | 2022-12-29 11:34AM EST | 13,200.00 | 2,130.80 | 1,055.60 | 1,072.80 | 0.00 | - | 1 | 4 | 30.57% |
| NDX230421P13225000 | 2022-12-13 10:50AM EST | 13,225.00 | 1,371.50 | 1,684.60 | 1,701.80 | 0.00 | - | - | 1 | 57.35% |
| NDX230421P13250000 | 2023-02-02 11:57AM EST | 13,250.00 | 724.02 | 840.00 | 857.00 | 0.00 | - | 2 | 1 | 18.66% |
| NDX230421P13275000 | 2023-01-17 10:31AM EST | 13,275.00 | 1,616.30 | 855.80 | 872.80 | 0.00 | - | 1 | 6 | 18.50% |
| NDX230421P13350000 | 2022-09-23 12:52PM EST | 13,350.00 | 2,150.00 | 2,063.40 | 2,103.60 | 0.00 | - | 1 | 1 | 70.96% |
| NDX230421P13375000 | 2022-12-13 10:14AM EST | 13,375.00 | 1,380.00 | 1,817.60 | 1,837.00 | 0.00 | - | - | 2 | 59.05% |
| NDX230421P13400000 | 2022-12-29 2:23PM EST | 13,400.00 | 2,307.60 | 1,211.20 | 1,229.30 | 0.00 | - | 1 | 5 | 31.52% |
| NDX230421P13500000 | 2023-02-03 11:51AM EST | 13,500.00 | 882.67 | 1,000.40 | 1,029.00 | -5.44 | -0.61% | 2 | 3 | 17.27% |
| NDX230421P13575000 | 2022-11-04 10:28AM EST | 13,575.00 | 2,646.00 | 1,594.90 | 1,606.30 | 0.00 | - | 1 | 2 | 43.33% |
| NDX230421P13600000 | 2023-02-02 2:40PM EST | 13,600.00 | 975.38 | 1,075.00 | 1,108.60 | 0.00 | - | 2 | 3 | 16.97% |
| NDX230421P13850000 | 2023-01-05 9:38AM EST | 13,850.00 | 2,922.55 | 1,270.50 | 1,301.30 | 0.00 | - | 1 | 3 | 14.13% |
| NDX230421P13875000 | 2022-12-08 10:37AM EST | 13,875.00 | 2,118.80 | 2,692.00 | 2,710.40 | 0.00 | - | - | 1 | 82.93% |
| NDX230421P13900000 | 2022-12-08 10:37AM EST | 13,900.00 | 2,140.10 | 2,716.10 | 2,734.50 | 0.00 | - | - | 1 | 83.25% |
| NDX230421P13925000 | 2022-11-30 12:20PM EST | 13,925.00 | 2,308.50 | 2,800.30 | 2,816.80 | 0.00 | - | - | 1 | 86.15% |
| NDX230421P14000000 | 2023-01-13 4:13PM EST | 14,000.00 | 2,348.40 | 1,396.00 | 1,419.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421P14025000 | 2022-11-08 10:54AM EST | 14,025.00 | 2,786.60 | 2,245.80 | 2,262.30 | 0.00 | - | - | 1 | 58.52% |
| NDX230421P14050000 | 2022-12-12 12:18PM EST | 14,050.00 | 2,329.00 | 2,507.30 | 2,527.80 | 0.00 | - | - | 2 | 69.57% |
| NDX230421P14075000 | 2022-12-06 9:31AM EST | 14,075.00 | 2,170.10 | 3,145.10 | 3,161.10 | 0.00 | - | - | 1 | 96.77% |
| NDX230421P14100000 | 2022-09-21 9:40AM EST | 14,100.00 | 2,227.70 | 2,854.30 | 2,886.80 | 0.00 | - | - | 1 | 83.64% |
| NDX230421P14125000 | 2022-11-30 12:20PM EST | 14,125.00 | 2,484.20 | 2,992.80 | 3,009.50 | 0.00 | - | - | 1 | 88.62% |
| NDX230421P14150000 | 2022-12-06 9:31AM EST | 14,150.00 | 2,235.30 | 3,217.10 | 3,236.80 | 0.00 | - | 1 | 0 | 97.75% |
| NDX230421P14175000 | 2022-11-08 12:14PM EST | 14,175.00 | 2,852.60 | 2,383.60 | 2,399.30 | 0.00 | - | - | 1 | 59.92% |
| NDX230421P14275000 | 2022-10-11 9:19AM EST | 14,275.00 | 3,306.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P14325000 | 2022-11-02 12:03PM EST | 14,325.00 | 2,965.90 | 2,200.50 | 2,213.70 | 0.00 | - | - | 1 | 46.24% |
| NDX230421P14350000 | 2022-12-02 10:17AM EST | 14,350.00 | 2,291.40 | 3,210.80 | 3,227.70 | 0.00 | - | 1 | 1 | 91.33% |
| NDX230421P14400000 | 2022-08-18 10:56AM EST | 14,400.00 | 1,449.10 | 2,406.70 | 2,575.10 | 0.00 | - | 1 | 1 | 56.91% |
| NDX230421P14500000 | 2023-01-13 4:13PM EST | 14,500.00 | 2,834.00 | 1,835.10 | 1,867.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P14525000 | 2022-12-02 10:17AM EST | 14,525.00 | 2,448.40 | 3,381.20 | 3,398.20 | 0.00 | - | 1 | 1 | 93.41% |
| NDX230421P14575000 | 2023-01-27 1:51PM EST | 14,575.00 | 2,259.50 | 1,903.70 | 1,936.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421P14700000 | 2023-01-06 11:42AM EST | 14,700.00 | 3,602.00 | 2,021.90 | 2,051.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421P14750000 | 2022-09-16 8:52AM EST | 14,750.00 | 2,874.90 | 3,762.50 | 3,831.40 | 0.00 | - | - | 1 | 104.26% |
| NDX230421P14775000 | 2023-01-27 1:51PM EST | 14,775.00 | 2,453.70 | 2,092.90 | 2,129.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421P14800000 | 2022-10-05 2:03PM EST | 14,800.00 | 3,034.80 | 3,758.80 | 3,781.00 | 0.00 | - | 1 | 1 | 101.49% |
| NDX230421P14900000 | 2022-10-13 8:31AM EST | 14,900.00 | 4,156.30 | 2,878.60 | 2,934.60 | 0.00 | - | 1 | 2 | 58.60% |
| NDX230421P15000000 | 2022-10-13 8:31AM EST | 15,000.00 | 4,250.70 | 2,969.20 | 3,024.10 | 0.00 | - | - | 1 | 59.19% |
| NDX230421P15200000 | 2022-10-13 8:30AM EST | 15,200.00 | 4,439.10 | 3,153.80 | 3,211.60 | 0.00 | - | - | 1 | 60.61% |
| NDX230421P15400000 | 2022-11-02 1:53PM EST | 15,400.00 | 4,044.90 | 3,154.20 | 3,169.20 | 0.00 | - | - | 1 | 50.66% |
| NDX230421P15500000 | 2022-11-02 1:53PM EST | 15,500.00 | 4,140.00 | 3,281.70 | 3,296.50 | 0.00 | - | 1 | 3 | 53.18% |
| NDX230421P15600000 | 2022-10-26 9:49AM EST | 15,600.00 | 3,760.33 | 3,565.50 | 3,620.90 | 0.00 | - | - | 0 | 65.19% |
| NDX230421P15700000 | 2023-01-06 11:41AM EST | 15,700.00 | 4,581.00 | 2,991.30 | 3,022.70 | 0.00 | - | 1 | 6 | 0.00% |
| NDX230421P15800000 | 2023-02-02 1:03PM EST | 15,800.00 | 2,870.80 | 3,089.60 | 3,121.00 | 0.00 | - | 2 | 8 | 0.00% |
| NDX230421P15900000 | 2022-12-22 11:57AM EST | 15,900.00 | 4,814.41 | 4,128.00 | 4,145.60 | 0.00 | - | 2 | 5 | 80.32% |
| NDX230421P16000000 | 2022-12-22 11:54AM EST | 16,000.00 | 4,907.99 | 4,226.70 | 4,244.30 | 0.00 | - | 2 | 3 | 81.24% |
| NDX230421P16500000 | 2023-01-09 12:14PM EST | 16,500.00 | 5,021.29 | 3,779.40 | 3,813.90 | 0.00 | - | 2 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
