NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230519C08000000 | 2023-01-17 11:58AM EST | 8,000.00 | 3,674.28 | 4,253.20 | 4,276.60 | 0.00 | - | 6 | 7 | 52.87% |
| NDX230519C08100000 | 2023-01-17 11:49AM EST | 8,100.00 | 3,571.16 | 4,156.70 | 4,179.70 | 0.00 | - | 6 | 8 | 52.01% |
| NDX230519C08300000 | 2023-01-17 11:38AM EST | 8,300.00 | 3,369.43 | 3,957.30 | 3,991.30 | 0.00 | - | 2 | 5 | 50.20% |
| NDX230519C08400000 | 2023-01-17 11:41AM EST | 8,400.00 | 3,286.56 | 3,866.70 | 3,894.70 | 0.00 | - | - | 3 | 51.19% |
| NDX230519C08500000 | 2023-01-17 11:43AM EST | 8,500.00 | 3,198.14 | 3,765.00 | 3,798.80 | 0.00 | - | 10 | 7 | 50.33% |
| NDX230519C08525000 | 2023-01-17 11:46AM EST | 8,525.00 | 3,169.95 | 3,746.90 | 3,769.70 | 0.00 | - | - | 5 | 49.58% |
| NDX230519C08550000 | 2023-01-17 2:41PM EST | 8,550.00 | 3,175.70 | 3,722.90 | 3,745.70 | 0.00 | - | - | 2 | 49.37% |
| NDX230519C08575000 | 2023-01-17 12:11PM EST | 8,575.00 | 3,120.32 | 3,698.90 | 3,721.70 | 0.00 | - | - | 10 | 49.15% |
| NDX230519C08600000 | 2023-01-17 11:53AM EST | 8,600.00 | 3,101.26 | 3,674.90 | 3,697.70 | 0.00 | - | - | 2 | 48.93% |
| NDX230519C08700000 | 2023-01-17 11:54AM EST | 8,700.00 | 3,000.94 | 3,573.60 | 3,606.70 | 0.00 | - | 2 | 1 | 48.54% |
| NDX230519C08800000 | 2023-01-17 11:55AM EST | 8,800.00 | 2,906.15 | 3,478.10 | 3,511.20 | 0.00 | - | 20 | 10 | 47.68% |
| NDX230519C08925000 | 2023-01-17 11:59AM EST | 8,925.00 | 2,802.29 | 3,359.20 | 3,392.30 | 0.00 | - | - | 3 | 46.64% |
| NDX230519C08975000 | 2023-01-17 12:00PM EST | 8,975.00 | 2,754.85 | 3,311.70 | 3,344.70 | 0.00 | - | - | 4 | 46.22% |
| NDX230519C09275000 | 2022-12-15 10:33AM EST | 9,275.00 | 2,499.40 | 2,449.70 | 2,469.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230519C09375000 | 2022-12-15 10:33AM EST | 9,375.00 | 2,414.90 | 2,360.30 | 2,380.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230519C10000000 | 2023-01-18 12:52PM EST | 10,000.00 | 1,776.48 | 2,365.00 | 2,386.90 | 0.00 | - | - | 2 | 38.05% |
| NDX230519C10350000 | 2023-01-20 11:11AM EST | 10,350.00 | 1,459.80 | 2,053.20 | 2,074.60 | 0.00 | - | 1 | 1 | 35.70% |
| NDX230519C10425000 | 2023-01-20 11:11AM EST | 10,425.00 | 1,400.90 | 1,984.50 | 2,017.00 | 0.00 | - | 1 | 1 | 35.66% |
| NDX230519C10500000 | 2022-12-22 12:26PM EST | 10,500.00 | 1,071.98 | 1,466.50 | 1,481.30 | 0.00 | - | - | 10 | 0.00% |
| NDX230519C10600000 | 2022-10-13 8:54AM EST | 10,600.00 | 1,136.20 | 1,844.30 | 1,893.30 | 0.00 | - | - | 1 | 35.95% |
| NDX230519C10650000 | 2022-12-15 9:55AM EST | 10,650.00 | 1,462.50 | 1,304.90 | 1,319.80 | 0.00 | - | - | 1 | 0.00% |
| NDX230519C10800000 | 2022-12-13 10:04AM EST | 10,800.00 | 1,829.50 | 1,160.20 | 1,174.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230519C10875000 | 2022-12-22 12:54PM EST | 10,875.00 | 849.00 | 1,179.60 | 1,193.30 | 0.00 | - | - | 1 | 0.00% |
| NDX230519C10900000 | 2023-01-20 10:37AM EST | 10,900.00 | 1,031.68 | 1,586.20 | 1,609.40 | 0.00 | - | 2 | 2 | 32.48% |
| NDX230519C11000000 | 2023-01-17 10:43AM EST | 11,000.00 | 1,061.46 | 1,504.70 | 1,528.00 | 0.00 | - | - | 1 | 31.91% |
| NDX230519C11075000 | 2022-11-04 10:06AM EST | 11,075.00 | 918.90 | 1,563.20 | 1,573.90 | 0.00 | - | 3 | 3 | 36.20% |
| NDX230519C11125000 | 2022-11-04 10:16AM EST | 11,125.00 | 882.00 | 1,527.70 | 1,538.40 | 0.00 | - | 2 | 2 | 36.05% |
| NDX230519C11300000 | 2022-10-21 1:08PM EST | 11,300.00 | 1,166.60 | 1,278.20 | 1,295.80 | 0.00 | - | 3 | 3 | 30.42% |
| NDX230519C11375000 | 2022-12-28 2:05PM EST | 11,375.00 | 522.90 | 1,201.30 | 1,242.40 | 0.00 | - | 4 | 3 | 30.17% |
| NDX230519C11400000 | 2023-01-19 2:22PM EST | 11,400.00 | 674.14 | 1,192.30 | 1,211.20 | 0.00 | - | 4 | 21 | 29.52% |
| NDX230519C11425000 | 2022-12-28 2:06PM EST | 11,425.00 | 501.90 | 1,164.80 | 1,204.70 | 0.00 | - | - | 2 | 29.89% |
| NDX230519C11450000 | 2023-01-19 4:05PM EST | 11,450.00 | 642.50 | 1,153.50 | 1,175.00 | 0.00 | - | 1 | 5 | 29.30% |
| NDX230519C11475000 | 2022-12-27 2:42PM EST | 11,475.00 | 523.05 | 1,030.20 | 1,047.10 | 0.00 | - | - | 1 | 24.63% |
| NDX230519C11500000 | 2023-01-23 9:53AM EST | 11,500.00 | 849.10 | 1,120.00 | 1,134.40 | 0.00 | - | 1 | 160 | 28.89% |
| NDX230519C11525000 | 2023-01-11 2:50PM EST | 11,525.00 | 670.30 | 1,098.20 | 1,119.50 | 0.00 | - | 2 | 2 | 28.90% |
| NDX230519C11550000 | 2023-01-09 3:59PM EST | 11,550.00 | 551.28 | 1,080.00 | 1,101.20 | 0.00 | - | - | 1 | 28.77% |
| NDX230519C11575000 | 2023-01-11 1:55PM EST | 11,575.00 | 639.20 | 1,061.80 | 1,083.00 | 0.00 | - | 2 | 1 | 28.63% |
| NDX230519C11600000 | 2023-01-10 12:13PM EST | 11,600.00 | 534.40 | 1,043.80 | 1,065.00 | 0.00 | - | 2 | 3 | 28.50% |
| NDX230519C11625000 | 2023-01-11 2:17PM EST | 11,625.00 | 617.60 | 1,025.90 | 1,047.00 | 0.00 | - | 2 | 1 | 28.37% |
| NDX230519C11650000 | 2023-01-11 2:11PM EST | 11,650.00 | 603.20 | 1,008.10 | 1,029.10 | 0.00 | - | 2 | 3 | 28.23% |
| NDX230519C11675000 | 2023-01-11 2:19PM EST | 11,675.00 | 593.60 | 990.40 | 1,011.40 | 0.00 | - | 2 | 1 | 28.11% |
| NDX230519C11700000 | 2023-01-09 3:49PM EST | 11,700.00 | 484.79 | 972.90 | 993.80 | 0.00 | - | 8 | 3 | 27.98% |
| NDX230519C11750000 | 2023-01-11 11:41AM EST | 11,750.00 | 536.74 | 938.10 | 958.90 | 0.00 | - | 16 | 6 | 27.71% |
| NDX230519C11800000 | 2023-01-17 10:43AM EST | 11,800.00 | 568.95 | 903.90 | 924.50 | 0.00 | - | 1 | 8 | 27.46% |
| NDX230519C11825000 | 2022-12-06 9:56AM EST | 11,825.00 | 889.50 | 317.10 | 323.90 | 0.00 | - | - | 2 | 0.00% |
| NDX230519C11850000 | 2023-01-12 11:06AM EST | 11,850.00 | 493.53 | 870.30 | 890.70 | 0.00 | - | - | 1 | 27.20% |
| NDX230519C11875000 | 2022-12-28 2:05PM EST | 11,875.00 | 330.25 | 853.60 | 874.00 | 0.00 | - | 4 | 2 | 27.08% |
| NDX230519C11900000 | 2023-01-13 10:38AM EST | 11,900.00 | 482.88 | 837.10 | 857.50 | 0.00 | - | 5 | 4 | 26.96% |
| NDX230519C11925000 | 2022-12-28 2:06PM EST | 11,925.00 | 314.35 | 820.80 | 841.00 | 0.00 | - | 4 | 3 | 26.83% |
| NDX230519C11950000 | 2023-01-13 12:44PM EST | 11,950.00 | 457.29 | 804.50 | 824.70 | 0.00 | - | 9 | 7 | 26.71% |
| NDX230519C11975000 | 2022-12-27 2:42PM EST | 11,975.00 | 331.90 | 699.20 | 714.00 | 0.00 | - | - | 1 | 23.01% |
| NDX230519C12000000 | 2023-01-27 2:54PM EST | 12,000.00 | 816.50 | 775.80 | 789.30 | +211.10 | +34.87% | 1 | 102 | 26.34% |
| NDX230519C12025000 | 2022-12-27 2:42PM EST | 12,025.00 | 315.20 | 669.20 | 683.80 | 0.00 | - | - | 1 | 22.84% |
| NDX230519C12050000 | 2022-12-28 9:41AM EST | 12,050.00 | 325.80 | 743.90 | 757.60 | 0.00 | - | 1 | 1 | 26.09% |
| NDX230519C12075000 | 2023-01-17 2:44PM EST | 12,075.00 | 443.50 | 728.40 | 742.10 | 0.00 | - | - | 1 | 25.97% |
| NDX230519C12100000 | 2023-01-17 10:20AM EST | 12,100.00 | 458.62 | 713.00 | 726.60 | 0.00 | - | - | 1 | 25.85% |
| NDX230519C12150000 | 2023-01-17 12:55PM EST | 12,150.00 | 405.06 | 682.60 | 696.10 | 0.00 | - | 2 | 2 | 25.61% |
| NDX230519C12175000 | 2022-09-28 8:30AM EST | 12,175.00 | 800.50 | 644.20 | 687.00 | 0.00 | - | - | 1 | 25.71% |
| NDX230519C12200000 | 2023-01-10 12:13PM EST | 12,200.00 | 296.10 | 653.20 | 666.00 | 0.00 | - | 4 | 6 | 25.37% |
| NDX230519C12250000 | 2023-01-25 11:32AM EST | 12,250.00 | 376.40 | 624.20 | 637.00 | 0.00 | - | 2 | 6 | 25.14% |
| NDX230519C12300000 | 2023-01-18 10:21AM EST | 12,300.00 | 364.35 | 595.90 | 608.60 | 0.00 | - | 2 | 6 | 24.92% |
| NDX230519C12325000 | 2022-12-22 2:35PM EST | 12,325.00 | 258.30 | 328.90 | 337.40 | 0.00 | - | - | 6 | 15.21% |
| NDX230519C12350000 | 2023-01-11 11:41AM EST | 12,350.00 | 295.42 | 568.20 | 581.20 | 0.00 | - | - | 10 | 24.71% |
| NDX230519C12400000 | 2023-01-11 1:10PM EST | 12,400.00 | 299.69 | 541.30 | 554.20 | 0.00 | - | - | 8 | 24.49% |
| NDX230519C12450000 | 2023-01-12 11:06AM EST | 12,450.00 | 262.29 | 515.10 | 527.90 | 0.00 | - | - | 2 | 24.28% |
| NDX230519C12500000 | 2023-01-27 11:43AM EST | 12,500.00 | 473.15 | 489.50 | 502.40 | +76.23 | +19.21% | 1 | 9 | 24.07% |
| NDX230519C12550000 | 2023-01-18 9:56AM EST | 12,550.00 | 267.93 | 464.70 | 477.20 | 0.00 | - | 4 | 14 | 23.85% |
| NDX230519C12600000 | 2023-01-06 3:50PM EST | 12,600.00 | 169.00 | 440.50 | 453.00 | 0.00 | - | 23 | 24 | 23.65% |
| NDX230519C12700000 | 2023-01-27 11:43AM EST | 12,700.00 | 379.35 | 394.40 | 406.60 | +65.76 | +20.97% | 1 | 3 | 23.24% |
| NDX230519C12750000 | 2023-01-27 12:49PM EST | 12,750.00 | 370.67 | 372.40 | 384.40 | +173.84 | +88.32% | 2 | 5 | 23.04% |
| NDX230519C12800000 | 2023-01-10 12:13PM EST | 12,800.00 | 144.70 | 351.30 | 363.10 | 0.00 | - | 2 | 3 | 22.84% |
| NDX230519C12825000 | 2023-01-18 3:47PM EST | 12,825.00 | 139.70 | 339.10 | 356.80 | 0.00 | - | - | 1 | 22.91% |
| NDX230519C12850000 | 2023-01-18 10:28AM EST | 12,850.00 | 180.63 | 330.90 | 342.50 | 0.00 | - | 4 | 4 | 22.65% |
| NDX230519C12900000 | 2023-01-18 10:21AM EST | 12,900.00 | 165.90 | 311.30 | 322.60 | 0.00 | - | 4 | 6 | 22.46% |
| NDX230519C12950000 | 2023-01-11 11:41AM EST | 12,950.00 | 141.85 | 292.50 | 303.60 | 0.00 | - | - | 5 | 22.28% |
| NDX230519C13000000 | 2023-01-27 12:54PM EST | 13,000.00 | 275.25 | 274.20 | 285.30 | +87.55 | +46.64% | 4 | 27 | 22.10% |
| NDX230519C13050000 | 2023-01-12 11:06AM EST | 13,050.00 | 121.90 | 257.30 | 267.80 | 0.00 | - | 4 | 2 | 21.93% |
| NDX230519C13100000 | 2023-01-13 3:35PM EST | 13,100.00 | 118.00 | 240.80 | 251.10 | 0.00 | - | 14 | 6 | 21.76% |
| NDX230519C13150000 | 2023-01-13 12:44PM EST | 13,150.00 | 99.35 | 225.10 | 235.00 | 0.00 | - | - | 5 | 21.59% |
| NDX230519C13175000 | 2022-12-14 2:03PM EST | 13,175.00 | 319.40 | 103.10 | 108.60 | 0.00 | - | - | 1 | 15.76% |
| NDX230519C13200000 | 2022-10-21 1:29PM EST | 13,200.00 | 388.50 | 391.00 | 401.80 | 0.00 | - | 72 | 72 | 29.18% |
| NDX230519C13250000 | 2023-01-27 11:21AM EST | 13,250.00 | 176.20 | 195.70 | 205.40 | -121.00 | -40.71% | 70 | 1 | 21.28% |
| NDX230519C13300000 | 2023-01-17 10:20AM EST | 13,300.00 | 97.60 | 182.30 | 194.20 | 0.00 | - | - | 1 | 21.26% |
| NDX230519C13325000 | 2023-01-18 11:06AM EST | 13,325.00 | 73.60 | 173.40 | 190.80 | 0.00 | - | 1 | 13 | 21.34% |
| NDX230519C13350000 | 2023-01-17 12:55PM EST | 13,350.00 | 78.75 | 169.50 | 181.40 | 0.00 | - | - | 1 | 21.13% |
| NDX230519C13400000 | 2022-07-14 1:34PM EST | 13,400.00 | 649.85 | 1,471.90 | 1,518.20 | 0.00 | - | - | 18 | 73.23% |
| NDX230519C13450000 | 2023-01-18 10:28AM EST | 13,450.00 | 69.98 | 146.10 | 157.40 | 0.00 | - | - | 1 | 20.86% |
| NDX230519C13500000 | 2023-01-27 2:54PM EST | 13,500.00 | 152.15 | 135.40 | 146.40 | +88.35 | +138.48% | 3 | 4 | 20.74% |
| NDX230519C13550000 | 2022-12-23 9:30AM EST | 13,550.00 | 63.50 | 50.40 | 55.10 | 0.00 | - | 2 | 7 | 15.49% |
| NDX230519C13575000 | 2022-09-02 12:17PM EST | 13,575.00 | 646.60 | 253.20 | 271.60 | 0.00 | - | 2 | 2 | 27.55% |
| NDX230519C13600000 | 2023-01-24 11:17AM EST | 13,600.00 | 72.77 | 116.10 | 126.20 | 0.00 | - | 1 | 9 | 20.50% |
| NDX230519C13700000 | 2023-01-27 11:59AM EST | 13,700.00 | 93.50 | 98.90 | 108.50 | +53.75 | +135.22% | 1 | 2 | 20.29% |
| NDX230519C13775000 | 2023-01-10 9:45AM EST | 13,775.00 | 39.00 | 85.00 | 98.90 | 0.00 | - | - | 1 | 20.29% |
| NDX230519C13800000 | 2023-01-20 11:42AM EST | 13,800.00 | 25.79 | 83.90 | 90.90 | 0.00 | - | 1 | 3 | 19.96% |
| NDX230519C13850000 | 2023-01-25 9:54AM EST | 13,850.00 | 30.00 | 77.10 | 83.90 | 0.00 | - | 1 | 1 | 19.87% |
| NDX230519C13900000 | 2023-01-27 2:05PM EST | 13,900.00 | 75.47 | 70.80 | 77.70 | +33.42 | +79.48% | 1 | 2 | 19.80% |
| NDX230519C14000000 | 2023-01-27 11:59AM EST | 14,000.00 | 56.35 | 59.50 | 66.40 | +32.80 | +139.28% | 1 | 6 | 19.67% |
| NDX230519C14200000 | 2022-07-14 1:34PM EST | 14,200.00 | 415.25 | 1,046.50 | 1,077.40 | 0.00 | - | - | 5 | 66.01% |
| NDX230519C14600000 | 2022-07-15 12:11PM EST | 14,600.00 | 333.77 | 862.00 | 899.60 | 0.00 | - | - | 3 | 62.98% |
| NDX230519C14675000 | 2022-11-22 9:30AM EST | 14,675.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDX230519C14700000 | 2022-11-22 9:30AM EST | 14,700.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDX230519C14725000 | 2022-11-22 9:30AM EST | 14,725.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX230519C14925000 | 2022-11-17 9:30AM EST | 14,925.00 | 74.20 | 19.80 | 24.80 | 0.00 | - | - | 1 | 20.98% |
| NDX230519C15000000 | 2023-01-19 2:20PM EST | 15,000.00 | 3.20 | 7.50 | 14.30 | 0.00 | - | 2 | 6 | 19.44% |
| NDX230519C15100000 | 2022-12-07 11:31AM EST | 15,100.00 | 30.10 | 3.40 | 7.40 | 0.00 | - | - | 2 | 18.05% |
| NDX230519C15200000 | 2022-12-05 11:21AM EST | 15,200.00 | 46.50 | 3.40 | 7.30 | 0.00 | - | 2 | 4 | 18.48% |
| NDX230519C15500000 | 2023-01-11 9:30AM EST | 15,500.00 | 4.60 | 2.60 | 7.70 | 0.00 | - | 1 | 3 | 19.99% |
| NDX230519C16500000 | 2022-12-29 9:30AM EST | 16,500.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 1 | 50 | 22.57% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230519P08000000 | 2023-01-27 12:51PM EST | 8,000.00 | 18.60 | 18.00 | 21.20 | -15.80 | -45.93% | 3 | 24 | 39.04% |
| NDX230519P08100000 | 2023-01-17 11:49AM EST | 8,100.00 | 37.85 | 17.20 | 26.20 | 0.00 | - | 6 | 8 | 39.41% |
| NDX230519P08200000 | 2022-12-20 2:41PM EST | 8,200.00 | 97.45 | 43.90 | 50.00 | 0.00 | - | 3 | 9 | 43.34% |
| NDX230519P08300000 | 2023-01-17 11:38AM EST | 8,300.00 | 45.55 | 21.00 | 30.50 | 0.00 | - | 2 | 9 | 38.39% |
| NDX230519P08400000 | 2023-01-17 11:41AM EST | 8,400.00 | 48.85 | 23.20 | 32.90 | 0.00 | - | - | 3 | 37.89% |
| NDX230519P08500000 | 2023-01-17 11:43AM EST | 8,500.00 | 53.95 | 27.40 | 33.80 | 0.00 | - | 10 | 28 | 37.04% |
| NDX230519P08525000 | 2023-01-17 11:46AM EST | 8,525.00 | 54.05 | 26.10 | 36.20 | 0.00 | - | - | 5 | 37.27% |
| NDX230519P08550000 | 2023-01-19 9:44AM EST | 8,550.00 | 67.00 | 26.70 | 36.80 | 0.00 | - | - | 4 | 37.13% |
| NDX230519P08575000 | 2023-01-17 12:11PM EST | 8,575.00 | 56.60 | 27.40 | 37.50 | 0.00 | - | - | 10 | 37.00% |
| NDX230519P08600000 | 2023-01-23 1:14PM EST | 8,600.00 | 41.55 | 28.00 | 38.20 | 0.00 | - | 1 | 4 | 36.88% |
| NDX230519P08700000 | 2023-01-23 10:59AM EST | 8,700.00 | 48.93 | 30.80 | 41.30 | 0.00 | - | 10 | 14 | 36.40% |
| NDX230519P08800000 | 2023-01-23 1:14PM EST | 8,800.00 | 48.78 | 33.80 | 44.50 | 0.00 | - | 2 | 12 | 35.90% |
| NDX230519P08900000 | 2023-01-26 10:03AM EST | 8,900.00 | 48.20 | 37.00 | 47.90 | 0.00 | - | 23 | 24 | 35.40% |
| NDX230519P08925000 | 2023-01-17 11:59AM EST | 8,925.00 | 74.80 | 37.90 | 48.80 | 0.00 | - | 6 | 4 | 35.28% |
| NDX230519P08975000 | 2023-01-17 12:00PM EST | 8,975.00 | 78.35 | 39.60 | 50.60 | 0.00 | - | 8 | 6 | 35.03% |
| NDX230519P09000000 | 2023-01-23 1:14PM EST | 9,000.00 | 57.60 | 40.50 | 51.50 | 0.00 | - | 1 | 20 | 34.90% |
| NDX230519P09050000 | 2022-12-30 9:41AM EST | 9,050.00 | 197.72 | 42.30 | 53.40 | 0.00 | - | 1 | 1 | 34.65% |
| NDX230519P09100000 | 2023-01-24 11:16AM EST | 9,100.00 | 63.85 | 44.30 | 55.40 | 0.00 | - | 1 | 2 | 34.40% |
| NDX230519P09225000 | 2023-01-04 10:13AM EST | 9,225.00 | 217.00 | 49.40 | 60.80 | 0.00 | - | - | 3 | 33.79% |
| NDX230519P09375000 | 2023-01-10 10:46AM EST | 9,375.00 | 184.60 | 56.40 | 67.90 | 0.00 | - | - | 1 | 33.06% |
| NDX230519P09400000 | 2023-01-10 10:46AM EST | 9,400.00 | 188.40 | 57.60 | 69.20 | 0.00 | - | 1 | 3 | 32.94% |
| NDX230519P09425000 | 2023-01-10 10:46AM EST | 9,425.00 | 192.30 | 58.90 | 70.50 | 0.00 | - | - | 1 | 32.82% |
| NDX230519P09475000 | 2023-01-11 11:12AM EST | 9,475.00 | 163.90 | 61.60 | 73.20 | 0.00 | - | - | 1 | 32.59% |
| NDX230519P09500000 | 2023-01-27 11:54AM EST | 9,500.00 | 64.80 | 65.40 | 72.20 | -19.45 | -23.09% | 1 | 35 | 32.21% |
| NDX230519P09550000 | 2023-01-17 9:52AM EST | 9,550.00 | 129.80 | 65.60 | 77.40 | 0.00 | - | - | 1 | 32.23% |
| NDX230519P09575000 | 2023-01-11 9:50AM EST | 9,575.00 | 176.00 | 67.00 | 78.80 | 0.00 | - | - | 2 | 32.11% |
| NDX230519P09600000 | 2023-01-17 9:52AM EST | 9,600.00 | 135.20 | 68.50 | 80.30 | 0.00 | - | 1 | 15 | 31.99% |
| NDX230519P09625000 | 2023-01-11 9:53AM EST | 9,625.00 | 187.00 | 69.90 | 81.80 | 0.00 | - | - | 1 | 31.87% |
| NDX230519P09650000 | 2023-01-19 1:52PM EST | 9,650.00 | 159.77 | 71.40 | 83.30 | 0.00 | - | - | 1 | 31.75% |
| NDX230519P09700000 | 2023-01-23 10:59AM EST | 9,700.00 | 110.37 | 74.40 | 86.40 | 0.00 | - | 5 | 5 | 31.51% |
| NDX230519P09750000 | 2023-01-18 10:18AM EST | 9,750.00 | 136.00 | 77.60 | 89.80 | 0.00 | - | - | 1 | 31.28% |
| NDX230519P09850000 | 2023-01-18 10:22AM EST | 9,850.00 | 150.45 | 84.50 | 96.80 | 0.00 | - | - | 6 | 30.82% |
| NDX230519P09900000 | 2023-01-27 11:54AM EST | 9,900.00 | 90.00 | 88.20 | 100.60 | -95.30 | -51.43% | 1 | 9 | 30.60% |
| NDX230519P09950000 | 2023-01-18 10:22AM EST | 9,950.00 | 162.45 | 92.00 | 104.60 | 0.00 | - | 6 | 13 | 30.38% |
| NDX230519P09975000 | 2023-01-17 1:38PM EST | 9,975.00 | 171.90 | 94.00 | 106.60 | 0.00 | - | 1 | 1 | 30.26% |
| NDX230519P10000000 | 2023-01-26 12:48PM EST | 10,000.00 | 121.40 | 95.20 | 104.50 | 0.00 | - | 1 | 671 | 29.81% |
| NDX230519P10025000 | 2023-01-18 11:18AM EST | 10,025.00 | 194.70 | 98.00 | 110.80 | 0.00 | - | 9 | 9 | 30.04% |
| NDX230519P10050000 | 2023-01-09 2:32PM EST | 10,050.00 | 277.25 | 100.10 | 113.00 | 0.00 | - | 12 | 6 | 29.94% |
| NDX230519P10075000 | 2023-01-04 3:35PM EST | 10,075.00 | 386.95 | 102.30 | 115.20 | 0.00 | - | - | 2 | 29.83% |
| NDX230519P10100000 | 2023-01-26 3:38PM EST | 10,100.00 | 122.95 | 108.30 | 115.20 | 0.00 | - | 4 | 49 | 29.54% |
| NDX230519P10125000 | 2023-01-18 1:08PM EST | 10,125.00 | 229.35 | 106.70 | 119.80 | 0.00 | - | - | 1 | 29.61% |
| NDX230519P10150000 | 2023-01-20 10:00AM EST | 10,150.00 | 224.00 | 108.90 | 122.10 | 0.00 | - | 1 | 8 | 29.50% |
| NDX230519P10175000 | 2023-01-18 1:08PM EST | 10,175.00 | 237.95 | 111.20 | 124.50 | 0.00 | - | 1 | 1 | 29.39% |
| NDX230519P10200000 | 2023-01-13 11:30AM EST | 10,200.00 | 239.90 | 113.60 | 126.90 | 0.00 | - | - | 12 | 29.28% |
| NDX230519P10300000 | 2023-01-26 3:38PM EST | 10,300.00 | 143.95 | 125.70 | 134.60 | 0.00 | - | 4 | 13 | 28.67% |
| NDX230519P10400000 | 2022-12-21 11:19AM EST | 10,400.00 | 406.35 | 224.50 | 230.00 | 0.00 | - | - | 20 | 33.46% |
| NDX230519P10500000 | 2023-01-18 3:56PM EST | 10,500.00 | 300.00 | 148.00 | 157.30 | 0.00 | - | 7 | 20 | 27.82% |
| NDX230519P10550000 | 2023-01-10 11:18AM EST | 10,550.00 | 427.91 | 154.20 | 163.60 | 0.00 | - | 72 | 14 | 27.61% |
| NDX230519P10575000 | 2023-01-05 3:30PM EST | 10,575.00 | 574.61 | 155.40 | 169.60 | 0.00 | - | - | 0 | 27.67% |
| NDX230519P10600000 | 2023-01-12 10:59AM EST | 10,600.00 | 350.50 | 162.90 | 170.10 | 0.00 | - | 48 | 71 | 27.40% |
| NDX230519P10625000 | 2023-01-05 3:15PM EST | 10,625.00 | 581.84 | 161.60 | 176.30 | 0.00 | - | - | 0 | 27.46% |
| NDX230519P10650000 | 2023-01-09 2:32PM EST | 10,650.00 | 429.42 | 167.40 | 176.80 | 0.00 | - | 24 | 12 | 27.18% |
| NDX230519P10675000 | 2023-01-04 3:35PM EST | 10,675.00 | 583.52 | 168.40 | 183.40 | 0.00 | - | - | 4 | 27.26% |
| NDX230519P10700000 | 2023-01-23 11:10AM EST | 10,700.00 | 234.55 | 176.40 | 183.80 | 0.00 | - | 2 | 114 | 26.97% |
| NDX230519P10750000 | 2023-01-20 10:00AM EST | 10,750.00 | 357.00 | 183.70 | 191.30 | 0.00 | - | 2 | 14 | 26.77% |
| NDX230519P10775000 | 2023-01-19 1:52PM EST | 10,775.00 | 386.31 | 182.90 | 198.20 | 0.00 | - | 1 | 2 | 26.84% |
| NDX230519P10800000 | 2023-01-27 1:34PM EST | 10,800.00 | 186.50 | 191.20 | 198.60 | -192.03 | -50.73% | 28 | 27 | 26.55% |
| NDX230519P10850000 | 2023-01-04 10:13AM EST | 10,850.00 | 685.60 | 198.90 | 206.60 | 0.00 | - | - | 1 | 26.34% |
| NDX230519P10875000 | 2022-12-28 2:05PM EST | 10,875.00 | 736.65 | 199.20 | 214.00 | 0.00 | - | - | 2 | 26.42% |
| NDX230519P10900000 | 2023-01-23 11:10AM EST | 10,900.00 | 273.55 | 206.90 | 214.70 | 0.00 | - | 2 | 13 | 26.13% |
| NDX230519P10925000 | 2022-12-28 2:06PM EST | 10,925.00 | 758.60 | 206.60 | 222.30 | 0.00 | - | - | 2 | 26.20% |
| NDX230519P10950000 | 2022-12-28 2:06PM EST | 10,950.00 | 769.51 | 215.20 | 223.20 | 0.00 | - | - | 2 | 25.92% |
| NDX230519P10975000 | 2022-12-27 2:42PM EST | 10,975.00 | 760.10 | 245.10 | 252.40 | 0.00 | - | - | 1 | 27.07% |
| NDX230519P11000000 | 2023-01-27 11:43AM EST | 11,000.00 | 223.45 | 223.80 | 231.70 | -35.71 | -13.78% | 1 | 62 | 25.70% |
| NDX230519P11025000 | 2022-12-27 2:42PM EST | 11,025.00 | 782.40 | 255.20 | 262.30 | 0.00 | - | 2 | 1 | 26.88% |
| NDX230519P11050000 | 2022-09-29 1:18PM EST | 11,050.00 | 1,006.70 | 701.00 | 728.30 | 0.00 | - | - | 1 | 47.16% |
| NDX230519P11075000 | 2022-10-28 9:51AM EST | 11,075.00 | 770.80 | 533.70 | 557.60 | 0.00 | - | 50 | 0 | 39.48% |
| NDX230519P11100000 | 2023-01-27 11:21AM EST | 11,100.00 | 250.20 | 242.00 | 250.30 | -213.60 | -46.05% | 70 | 53 | 25.28% |
| NDX230519P11150000 | 2023-01-10 11:18AM EST | 11,150.00 | 641.05 | 251.50 | 259.90 | 0.00 | - | 36 | 5 | 25.06% |
| NDX230519P11175000 | 2023-01-05 3:30PM EST | 11,175.00 | 838.72 | 251.90 | 268.20 | 0.00 | - | - | 0 | 25.11% |
| NDX230519P11200000 | 2023-01-27 11:43AM EST | 11,200.00 | 261.65 | 261.50 | 269.80 | -39.83 | -13.21% | 1 | 14 | 24.84% |
| NDX230519P11225000 | 2023-01-20 3:52PM EST | 11,225.00 | 420.00 | 266.30 | 274.90 | 0.00 | - | 1 | 3 | 24.73% |
| NDX230519P11250000 | 2023-01-09 2:32PM EST | 11,250.00 | 642.14 | 271.70 | 280.20 | 0.00 | - | 12 | 6 | 24.63% |
| NDX230519P11275000 | 2023-01-04 3:35PM EST | 11,275.00 | 846.44 | 274.90 | 285.50 | 0.00 | - | - | 2 | 24.52% |
| NDX230519P11300000 | 2023-01-17 1:15PM EST | 11,300.00 | 473.30 | 282.30 | 290.90 | 0.00 | - | 2 | 53 | 24.41% |
| NDX230519P11325000 | 2023-01-17 1:15PM EST | 11,325.00 | 481.10 | 285.70 | 296.40 | 0.00 | - | - | 1 | 24.30% |
| NDX230519P11350000 | 2023-01-20 10:00AM EST | 11,350.00 | 550.00 | 293.30 | 302.00 | 0.00 | - | 1 | 7 | 24.19% |
| NDX230519P11375000 | 2023-01-17 2:44PM EST | 11,375.00 | 489.70 | 298.90 | 307.60 | 0.00 | - | 1 | 2 | 24.07% |
| NDX230519P11400000 | 2023-01-19 2:22PM EST | 11,400.00 | 586.31 | 304.60 | 313.40 | 0.00 | - | 4 | 10 | 23.96% |
| NDX230519P11425000 | 2023-01-17 1:14PM EST | 11,425.00 | 516.40 | 310.40 | 319.30 | 0.00 | - | 1 | 3 | 23.85% |
| NDX230519P11450000 | 2023-01-20 11:42AM EST | 11,450.00 | 552.00 | 316.40 | 325.40 | 0.00 | - | 1 | 3 | 23.74% |
| NDX230519P11475000 | 2022-12-27 2:42PM EST | 11,475.00 | 1,006.21 | 359.50 | 367.80 | 0.00 | - | - | 1 | 25.16% |
| NDX230519P11500000 | 2023-01-26 3:28PM EST | 11,500.00 | 367.00 | 328.50 | 337.60 | 0.00 | - | 2 | 139 | 23.52% |
| NDX230519P11525000 | 2023-01-25 9:33AM EST | 11,525.00 | 511.10 | 334.70 | 344.20 | 0.00 | - | 1 | 2 | 23.42% |
| NDX230519P11550000 | 2023-01-25 10:06AM EST | 11,550.00 | 533.20 | 341.10 | 350.40 | 0.00 | - | 59 | 61 | 23.29% |
| NDX230519P11575000 | 2022-11-18 1:26PM EST | 11,575.00 | 812.18 | 886.90 | 897.90 | 0.00 | - | 12 | 6 | 44.73% |
| NDX230519P11600000 | 2023-01-25 2:27PM EST | 11,600.00 | 463.50 | 354.10 | 363.50 | 0.00 | - | 61 | 63 | 23.07% |
| NDX230519P11675000 | 2023-01-19 4:04PM EST | 11,675.00 | 705.10 | 371.00 | 386.30 | 0.00 | - | 1 | 2 | 22.81% |
| NDX230519P11700000 | 2023-01-25 2:28PM EST | 11,700.00 | 500.50 | 381.50 | 391.20 | 0.00 | - | 1 | 3 | 22.61% |
| NDX230519P11750000 | 2023-01-27 12:41PM EST | 11,750.00 | 387.70 | 395.90 | 405.70 | -66.00 | -14.55% | 1 | 10 | 22.38% |
| NDX230519P11800000 | 2023-01-27 3:22PM EST | 11,800.00 | 400.00 | 410.80 | 421.10 | -139.20 | -25.82% | 55 | 56 | 22.16% |
| NDX230519P12000000 | 2023-01-27 12:49PM EST | 12,000.00 | 470.25 | 475.70 | 486.70 | -134.35 | -22.22% | 2 | 52 | 21.22% |
| NDX230519P12150000 | 2023-01-25 2:27PM EST | 12,150.00 | 685.00 | 530.40 | 541.20 | 0.00 | - | 1 | 2 | 20.47% |
| NDX230519P12175000 | 2022-11-18 1:26PM EST | 12,175.00 | 1,083.26 | 1,205.00 | 1,220.30 | 0.00 | - | 6 | 3 | 45.34% |
| NDX230519P12200000 | 2022-11-18 2:00PM EST | 12,200.00 | 1,100.55 | 1,220.50 | 1,235.80 | 0.00 | - | 2 | 1 | 45.40% |
| NDX230519P12250000 | 2023-01-27 12:54PM EST | 12,250.00 | 564.53 | 570.00 | 581.10 | -246.91 | -30.43% | 4 | 2 | 19.97% |
| NDX230519P12300000 | 2022-11-18 1:05PM EST | 12,300.00 | 1,157.73 | 1,281.60 | 1,296.80 | 0.00 | - | 2 | 1 | 45.59% |
| NDX230519P12350000 | 2023-01-12 10:52AM EST | 12,350.00 | 1,110.96 | 612.20 | 623.80 | 0.00 | - | - | 2 | 19.47% |
| NDX230519P12700000 | 2022-06-30 9:08AM EST | 12,700.00 | 1,840.30 | 1,011.70 | 1,038.30 | 0.00 | - | - | 2 | 27.02% |
| NDX230519P12900000 | 2022-08-08 10:48AM EST | 12,900.00 | 1,009.85 | 1,389.60 | 1,404.60 | 0.00 | - | 2 | 1 | 36.01% |
| NDX230519P12925000 | 2022-11-02 1:50PM EST | 12,925.00 | 1,829.40 | 1,215.00 | 1,224.40 | 0.00 | - | - | 1 | 28.46% |
| NDX230519P12950000 | 2023-01-12 10:52AM EST | 12,950.00 | 1,543.87 | 922.20 | 944.00 | 0.00 | - | - | 1 | 16.14% |
| NDX230519P13000000 | 2023-01-27 12:54PM EST | 13,000.00 | 951.84 | 956.80 | 972.00 | -554.96 | -36.83% | 4 | 2 | 15.62% |
| NDX230519P13100000 | 2022-08-04 11:30AM EST | 13,100.00 | 1,069.79 | 1,511.80 | 1,535.50 | 0.00 | - | - | 1 | 35.91% |
| NDX230519P13200000 | 2022-09-09 2:58PM EST | 13,200.00 | 1,306.00 | 2,131.80 | 2,222.10 | 0.00 | - | 72 | 72 | 57.64% |
| NDX230519P13300000 | 2022-12-13 10:27AM EST | 13,300.00 | 1,422.20 | 1,752.80 | 1,771.30 | 0.00 | - | - | 1 | 39.71% |
| NDX230519P13325000 | 2022-12-13 10:27AM EST | 13,325.00 | 1,440.80 | 1,774.00 | 1,793.10 | 0.00 | - | - | 2 | 39.88% |
| NDX230519P13350000 | 2022-11-16 2:16PM EST | 13,350.00 | 1,737.80 | 2,044.10 | 2,063.30 | 0.00 | - | - | 1 | 49.58% |
| NDX230519P13400000 | 2022-12-13 10:14AM EST | 13,400.00 | 1,441.50 | 1,838.10 | 1,856.50 | 0.00 | - | - | 1 | 40.29% |
| NDX230519P13450000 | 2022-12-13 10:01AM EST | 13,450.00 | 1,464.30 | 1,882.80 | 1,900.60 | 0.00 | - | - | 1 | 40.63% |
| NDX230519P13475000 | 2022-09-30 11:38AM EST | 13,475.00 | 2,305.50 | 1,979.70 | 2,012.20 | 0.00 | - | 2 | 2 | 44.30% |
| NDX230519P13500000 | 2023-01-26 9:30AM EST | 13,500.00 | 1,460.40 | 1,303.00 | 1,332.50 | 0.00 | - | - | 2 | 0.00% |
| NDX230519P13550000 | 2022-12-13 11:02AM EST | 13,550.00 | 1,611.90 | 1,968.30 | 1,988.30 | 0.00 | - | - | 1 | 41.27% |
| NDX230519P13600000 | 2022-08-04 10:41AM EST | 13,600.00 | 1,313.43 | 1,790.80 | 1,824.50 | 0.00 | - | - | 1 | 33.07% |
| NDX230519P13875000 | 2022-11-01 9:04AM EST | 13,875.00 | 2,399.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDX230519P13900000 | 2022-09-09 2:58PM EST | 13,900.00 | 1,667.70 | 2,688.80 | 2,765.10 | 0.00 | - | 65 | 66 | 60.21% |
| NDX230519P14000000 | 2022-10-12 8:54AM EST | 14,000.00 | 3,024.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| NDX230519P14375000 | 2022-12-06 12:16PM EST | 14,375.00 | 2,607.40 | 3,413.90 | 3,431.40 | 0.00 | - | - | 1 | 73.64% |
| NDX230519P14400000 | 2022-12-09 9:31AM EST | 14,400.00 | 2,643.10 | 3,166.10 | 3,186.40 | 0.00 | - | 1 | 2 | 63.47% |
| NDX230519P14425000 | 2022-12-06 12:11PM EST | 14,425.00 | 2,633.10 | 3,462.30 | 3,479.90 | 0.00 | - | - | 1 | 74.10% |
| NDX230519P14475000 | 2022-12-06 11:33AM EST | 14,475.00 | 2,661.60 | 3,494.10 | 3,513.30 | 0.00 | - | - | 1 | 73.94% |
| NDX230519P14550000 | 2022-11-08 12:14PM EST | 14,550.00 | 3,170.90 | 2,710.30 | 2,724.30 | 0.00 | - | - | 1 | 39.66% |
| NDX230519P14575000 | 2022-11-08 12:14PM EST | 14,575.00 | 3,193.40 | 2,732.70 | 2,746.70 | 0.00 | - | - | 1 | 39.74% |
| NDX230519P14675000 | 2022-12-02 10:17AM EST | 14,675.00 | 2,571.60 | 3,491.00 | 3,507.70 | 0.00 | - | - | 1 | 68.04% |
| NDX230519P14750000 | 2022-12-02 10:17AM EST | 14,750.00 | 2,637.40 | 3,563.50 | 3,580.30 | 0.00 | - | 1 | 1 | 68.66% |
| NDX230519P14775000 | 2022-09-13 8:30AM EST | 14,775.00 | 2,390.00 | 3,924.00 | 4,115.90 | 0.00 | - | 1 | 1 | 85.12% |
| NDX230519P14800000 | 2022-09-13 8:30AM EST | 14,800.00 | 2,408.60 | 3,941.30 | 4,139.20 | 0.00 | - | 1 | 1 | 85.19% |
| NDX230519P15200000 | 2022-11-02 2:37PM EST | 15,200.00 | 3,927.80 | 2,975.20 | 2,988.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230519P15800000 | 2022-10-05 3:04PM EST | 15,800.00 | 3,913.20 | 4,624.30 | 4,643.40 | 0.00 | - | 2 | 2 | 78.43% |
| NDX230519P16500000 | 2022-11-04 10:05AM EST | 16,500.00 | 5,302.50 | 4,206.60 | 4,220.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
