^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230616C040000002023-03-17 2:05PM EDT4,000.008,569.689,098.609,114.800.00-11460.00%
NDX230616C042000002023-03-17 12:22PM EDT4,200.008,309.038,900.408,916.500.00-10100.00%
NDX230616C046000002023-01-17 1:05PM EDT4,600.007,000.898,061.708,079.100.00-270.00%
NDX230616C050000002023-05-01 3:24PM EDT5,000.008,259.909,314.809,348.900.00-136221.15%
NDX230616C051000002023-03-20 12:52PM EDT5,100.007,447.107,981.508,005.300.00-1170.00%
NDX230616C052000002023-03-20 12:49PM EDT5,200.007,329.507,882.407,906.200.00-130.00%
NDX230616C053000002023-03-13 12:13PM EDT5,300.006,786.507,580.607,598.400.00-120.00%
NDX230616C054000002023-03-17 12:13PM EDT5,400.007,147.407,711.207,727.300.00-160.00%
NDX230616C055000002023-04-26 1:48PM EDT5,500.007,379.218,808.808,850.400.00-25200.25%
NDX230616C056000002023-01-17 10:43AM EDT5,600.005,975.650.000.000.00-210.00%
NDX230616C060000002022-12-28 12:02PM EDT6,000.004,841.416,217.406,261.800.00--10.00%
NDX230616C066000002023-03-16 2:05PM EDT6,600.005,989.206,522.606,538.800.00--70.00%
NDX230616C067000002023-03-16 2:38PM EDT6,700.005,895.956,423.606,439.700.00--50.00%
NDX230616C070000002023-04-10 2:30PM EDT7,000.006,084.006,372.706,388.200.00--10.00%
NDX230616C072000002023-03-16 11:08AM EDT7,200.005,285.605,928.505,944.600.00--760.00%
NDX230616C074000002023-03-16 10:04AM EDT7,400.004,970.005,730.605,746.700.00--1100.00%
NDX230616C075000002023-03-16 10:41AM EDT7,500.004,905.985,631.605,647.700.00--440.00%
NDX230616C078000002023-03-16 10:47AM EDT7,800.004,631.705,334.805,350.900.00--510.00%
NDX230616C080000002023-05-19 1:10PM EDT8,000.005,828.006,324.706,358.300.00-112179134.78%
NDX230616C081000002023-01-13 11:34AM EDT8,100.003,508.054,326.104,347.300.00--10.00%
NDX230616C082000002022-11-08 12:34PM EDT8,200.003,322.253,702.003,716.600.00--20.00%
NDX230616C085000002023-05-16 10:29AM EDT8,500.004,969.835,818.405,861.600.00-27121.62%
NDX230616C085250002023-01-17 1:01PM EDT8,525.003,223.954,227.304,245.100.00--20.00%
NDX230616C085500002023-05-12 10:37AM EDT8,550.004,842.325,768.605,811.800.00-211120.53%
NDX230616C085750002023-01-17 12:58PM EDT8,575.003,179.254,174.904,197.100.00--10.00%
NDX230616C086000002022-09-22 2:04PM EDT8,600.003,381.423,154.503,199.300.00--30.00%
NDX230616C086500002023-05-16 10:29AM EDT8,650.004,820.205,668.905,710.600.00-21117.93%
NDX230616C101000002022-06-23 10:00AM EDT10,100.002,382.862,928.803,052.500.00--20.00%
NDX230616C102000002023-05-12 3:02PM EDT10,200.003,133.354,125.404,167.200.00-2486.40%
NDX230616C103000002023-05-12 12:58PM EDT10,300.003,015.304,025.904,067.700.00--284.48%
NDX230616C104000002023-05-12 12:58PM EDT10,400.002,916.513,930.003,968.200.00-2283.19%
NDX230616C105000002023-05-12 3:02PM EDT10,500.002,836.653,826.903,870.100.00-22180.91%
NDX230616C106000002022-10-13 9:55AM EDT10,600.001,210.401,932.501,974.300.00--10.00%
NDX230616C107000002023-04-17 10:46AM EDT10,700.002,439.742,932.002,943.100.00--20.00%
NDX230616C109000002022-05-16 12:03AM EDT10,900.002,036.951,878.802,278.800.00--10.00%
NDX230616C109500002022-12-29 1:17PM EDT10,950.00941.041,627.701,649.100.00--10.00%
NDX230616C110000002023-05-26 2:18PM EDT11,000.003,300.303,339.003,371.70+964.10+41.27%114072.73%
NDX230616C110500002022-12-19 5:14PM EDT11,050.001,009.401,028.601,040.800.00--10.00%
NDX230616C111000002023-03-17 3:07PM EDT11,100.001,725.702,119.002,134.000.00-1310.00%
NDX230616C112000002022-10-25 3:22PM EDT11,200.001,544.001,506.101,523.200.00-10240.00%
NDX230616C112500002023-03-23 3:10PM EDT11,250.001,740.801,872.801,886.700.00-110.00%
NDX230616C113000002023-04-20 12:04PM EDT11,300.001,871.252,532.802,549.600.00--10.00%
NDX230616C113500002023-01-11 3:31PM EDT11,350.00862.201,452.301,469.600.00-230.00%
NDX230616C114000002023-04-20 2:14PM EDT11,400.001,801.602,434.102,450.800.00-120.00%
NDX230616C114500002023-01-04 4:40PM EDT11,450.00589.101,574.001,599.900.00-11000.00%
NDX230616C114750002023-01-04 4:40PM EDT11,475.00577.701,554.801,582.100.00-120.00%
NDX230616C115000002023-04-05 2:41PM EDT11,500.001,695.401,834.001,851.200.00-21480.00%
NDX230616C115250002023-01-04 4:40PM EDT11,525.00555.201,515.001,543.400.00--10.00%
NDX230616C115500002023-01-18 10:32AM EDT11,550.00846.391,302.401,324.800.00--10.00%
NDX230616C115750002022-12-22 4:41PM EDT11,575.00616.90801.80813.600.00--10.00%
NDX230616C116000002023-03-10 4:24PM EDT11,600.00865.951,675.901,693.100.00-202010.00%
NDX230616C116250002023-03-10 4:07PM EDT11,625.00849.951,654.201,671.400.00-210.00%
NDX230616C116500002023-03-10 4:02PM EDT11,650.00845.201,632.701,649.700.00-230.00%
NDX230616C116750002022-12-29 12:52PM EDT11,675.00578.601,079.901,106.000.00-120.00%
NDX230616C117000002023-03-13 12:56PM EDT11,700.00893.801,396.601,410.700.00-4130.00%
NDX230616C117250002022-12-29 12:52PM EDT11,725.00556.601,045.301,071.200.00-120.00%
NDX230616C117500002023-02-23 4:50PM EDT11,750.001,035.021,389.601,400.200.00-21510.00%
NDX230616C117750002023-01-25 10:43AM EDT11,775.00703.90864.50874.300.00-9100.00%
NDX230616C118000002023-03-23 9:30AM EDT11,800.001,310.611,376.101,389.800.00-1900.00%
NDX230616C118250002023-01-25 10:43AM EDT11,825.00675.50832.70843.700.00-250.00%
NDX230616C118750002023-01-19 12:24PM EDT11,875.00493.401,068.301,082.200.00-120.00%
NDX230616C119000002023-04-05 12:58PM EDT11,900.001,318.571,460.901,478.300.00-2680.00%
NDX230616C119250002022-11-07 1:52PM EDT11,925.00627.40827.50834.600.00--10.00%
NDX230616C119500002023-01-19 12:37PM EDT11,950.00447.401,017.101,030.800.00-14150.00%
NDX230616C119750002023-04-05 11:47AM EDT11,975.001,271.051,392.601,409.100.00-440.00%
NDX230616C120000002023-05-26 9:34AM EDT12,000.002,182.002,347.602,385.90+558.00+34.36%753855.22%
NDX230616C120250002023-05-10 11:56AM EDT12,025.001,391.382,317.202,361.200.00-4354.19%
NDX230616C120500002023-03-10 2:37PM EDT12,050.00624.001,297.701,313.600.00-120.00%
NDX230616C120750002023-03-21 1:06PM EDT12,075.001,047.201,147.701,160.500.00-1190.00%
NDX230616C121000002023-05-26 1:07PM EDT12,100.002,249.202,249.402,288.20+799.20+55.12%126653.61%
NDX230616C121250002023-03-20 3:45PM EDT12,125.00962.701,163.201,183.400.00-12260.00%
NDX230616C121500002023-05-22 10:43AM EDT12,150.001,760.002,192.402,239.300.00-51252.02%
NDX230616C121750002022-11-25 12:02PM EDT12,175.00900.10389.60403.000.00-10100.00%
NDX230616C122000002023-05-26 1:11PM EDT12,200.002,147.802,147.702,190.00+599.95+38.76%125251.60%
NDX230616C122250002023-05-08 2:06PM EDT12,225.001,176.632,116.602,165.300.00-11450.53%
NDX230616C122500002023-05-26 10:37AM EDT12,250.001,981.532,101.602,140.30+813.67+69.67%14350.98%
NDX230616C122750002023-03-10 3:21PM EDT12,275.00492.801,118.801,133.900.00--10.00%
NDX230616C123000002023-05-08 2:06PM EDT12,300.001,110.302,048.802,091.700.00-131153.60%
NDX230616C123250002023-03-16 10:13AM EDT12,325.00687.001,049.301,061.700.00-8110.00%
NDX230616C123500002023-05-11 10:21AM EDT12,350.001,113.651,994.602,047.200.00-11053.43%
NDX230616C123750002023-03-10 4:07PM EDT12,375.00440.001,041.901,056.600.00-120.00%
NDX230616C124000002023-05-25 12:28PM EDT12,400.001,610.121,953.401,998.000.00-27652.48%
NDX230616C124250002023-05-03 2:28PM EDT12,425.00980.601,923.301,973.500.00-1752.02%
NDX230616C124500002023-05-23 12:53PM EDT12,450.001,367.371,902.301,946.500.00-132151.17%
NDX230616C124750002023-05-12 12:02PM EDT12,475.001,000.101,872.301,923.900.00-1951.01%
NDX230616C125000002023-05-25 3:56PM EDT12,500.001,502.301,854.401,899.900.00-146350.63%
NDX230616C125250002023-04-21 11:41AM EDT12,525.00795.711,341.001,356.800.00-2280.00%
NDX230616C125500002023-05-11 10:20AM EDT12,550.00943.151,800.901,851.000.00-1249.71%
NDX230616C125750002023-04-21 11:46AM EDT12,575.00747.241,293.901,309.500.00-220.00%
NDX230616C126000002023-05-23 9:46AM EDT12,600.001,292.701,757.801,788.100.00-158346.67%
NDX230616C126250002023-05-16 1:19PM EDT12,625.00980.261,729.701,763.800.00-13346.25%
NDX230616C126500002023-03-20 1:30PM EDT12,650.00620.85747.20764.700.00-40990.00%
NDX230616C126750002023-05-01 12:34PM EDT12,675.00812.911,680.701,715.500.00-13545.46%
NDX230616C127000002023-05-26 10:22AM EDT12,700.001,496.871,657.601,701.80+341.07+29.51%514146.59%
NDX230616C127250002023-05-17 11:36AM EDT12,725.00882.951,628.701,677.900.00-11346.20%
NDX230616C127500002023-05-17 1:25PM EDT12,750.00949.061,612.001,642.300.00-47844.13%
NDX230616C127750002023-04-25 10:29AM EDT12,775.00510.551,242.601,259.100.00-240.00%
NDX230616C128000002023-05-17 1:25PM EDT12,800.00904.361,563.201,594.400.00-114543.37%
NDX230616C128250002023-04-27 4:05PM EDT12,825.00700.601,521.901,570.200.00-11042.94%
NDX230616C128500002023-05-10 11:07AM EDT12,850.00652.101,514.801,546.300.00-53142.56%
NDX230616C128750002023-05-18 10:09AM EDT12,875.00921.471,473.801,522.200.00-22342.15%
NDX230616C129000002023-05-25 10:34AM EDT12,900.001,047.041,464.401,498.100.00-123841.73%
NDX230616C129250002023-05-22 2:59PM EDT12,925.001,039.711,426.201,475.000.00-12241.45%
NDX230616C129500002023-05-22 2:59PM EDT12,950.001,016.531,414.801,448.600.00-17540.72%
NDX230616C129750002023-05-25 10:34AM EDT12,975.00979.231,394.401,434.100.00-19541.56%
NDX230616C130000002023-05-24 2:17PM EDT13,000.001,365.501,370.501,401.80+636.71+87.37%185440.05%
NDX230616C130250002023-05-18 10:39AM EDT13,025.00832.981,344.401,380.000.00-19839.92%
NDX230616C130500002023-05-18 10:19AM EDT13,050.00774.341,321.201,356.600.00-14139.57%
NDX230616C130750002023-05-18 11:49AM EDT13,075.00848.001,287.901,333.500.00-598439.26%
NDX230616C131000002023-05-18 4:14PM EDT13,100.00865.001,270.301,311.600.00-720339.09%
NDX230616C131250002023-05-03 2:37PM EDT13,125.00397.851,245.701,285.500.00-34938.39%
NDX230616C131500002023-05-23 1:01PM EDT13,150.00728.411,218.701,266.100.00-11938.51%
NDX230616C131750002023-05-10 11:43AM EDT13,175.00450.041,196.001,242.600.00-210938.12%
NDX230616C132000002023-05-26 10:36AM EDT13,200.001,064.561,176.201,214.60+506.29+90.69%130237.19%
NDX230616C132250002023-05-26 10:36AM EDT13,225.001,041.441,146.801,191.20+378.65+57.13%14636.81%
NDX230616C132500002023-05-25 10:04AM EDT13,250.00745.651,133.901,167.900.00-114636.44%
NDX230616C132750002023-05-12 2:41PM EDT13,275.00329.371,101.701,149.200.00-94736.59%
NDX230616C133000002023-05-23 9:30AM EDT13,300.00632.521,084.601,126.000.00-115236.21%
NDX230616C133250002023-05-18 10:13AM EDT13,325.00540.851,048.201,096.900.00-12335.17%
NDX230616C133500002023-05-24 3:55PM EDT13,350.00463.681,041.401,079.100.00-14235.38%
NDX230616C133750002023-05-16 1:23PM EDT13,375.00378.831,018.101,053.900.00-509734.77%
NDX230616C134000002023-05-23 3:48PM EDT13,400.00493.95996.001,026.700.00-218433.94%
NDX230616C134250002023-05-19 10:07AM EDT13,425.00563.77976.001,011.100.00-16634.34%
NDX230616C134500002023-05-22 12:20PM EDT13,450.00571.07956.30985.600.00-243233.69%
NDX230616C134750002023-05-24 12:18PM EDT13,475.00342.35930.10958.700.00-35832.89%
NDX230616C135000002023-05-25 9:45AM EDT13,500.00909.13911.00935.60+365.13+67.12%337332.48%
NDX230616C135250002023-05-24 11:18AM EDT13,525.00314.47884.70921.200.00-637132.94%
NDX230616C135500002023-05-25 2:14PM EDT13,550.00578.60862.20890.800.00-137631.78%
NDX230616C135750002023-05-24 1:44PM EDT13,575.00302.36833.80873.400.00-51231.92%
NDX230616C136000002023-05-26 1:14PM EDT13,600.00811.60822.90850.70+316.10+63.79%53260231.51%
NDX230616C136250002023-05-24 10:37AM EDT13,625.00256.10795.30829.000.00-91431.20%
NDX230616C136500002023-05-26 1:14PM EDT13,650.00768.70775.80809.80+260.90+51.38%13631.11%
NDX230616C136750002023-05-24 11:25AM EDT13,675.00232.50753.60782.800.00-112330.27%
NDX230616C137000002023-05-25 9:50AM EDT13,700.00372.90732.60761.500.00-394529.97%
NDX230616C137250002023-05-25 3:39PM EDT13,725.00448.60710.40739.900.00-355329.63%
NDX230616C137500002023-05-26 9:39AM EDT13,750.00462.35689.60719.10+118.84+34.60%516329.34%
NDX230616C137750002023-05-24 3:52PM EDT13,775.00200.20668.80698.200.00-32429.04%
NDX230616C138000002023-05-26 10:48AM EDT13,800.00567.69649.60677.80+405.49+249.99%4146728.77%
NDX230616C138250002023-05-26 3:49PM EDT13,825.00630.58627.30658.00+325.58+106.75%13828.54%
NDX230616C138500002023-05-26 3:57PM EDT13,850.00601.40608.20637.80+261.50+76.93%1365,91228.25%
NDX230616C138750002023-05-25 11:33AM EDT13,875.00316.00588.00616.000.00-185327.82%
NDX230616C139000002023-05-25 3:55PM EDT13,900.00490.96568.00600.70+180.01+57.89%236227.93%
NDX230616C139250002023-05-26 10:31AM EDT13,925.00441.35547.30581.90+205.25+86.93%24227.72%
NDX230616C139500002023-05-25 4:11PM EDT13,950.00280.00527.90562.900.00-298227.47%
NDX230616C139750002023-05-25 12:31PM EDT13,975.00275.00509.50544.100.00-15927.23%
NDX230616C140000002023-05-26 2:32PM EDT14,000.00496.23490.70522.20+236.43+91.00%7628526.73%
NDX230616C140250002023-05-26 10:04AM EDT14,025.00395.57472.80505.90+158.22+66.66%6215426.65%
NDX230616C140500002023-05-25 12:37PM EDT14,050.00381.95452.20487.10+153.05+66.86%12526.36%
NDX230616C140750002023-05-25 3:44PM EDT14,075.00230.00434.30468.700.00-132326.08%
NDX230616C141000002023-05-26 3:47PM EDT14,100.00428.98418.70451.50+231.98+117.76%2414925.88%
NDX230616C141250002023-05-26 12:01PM EDT14,125.00358.90413.30429.40+183.94+105.13%184725.29%
NDX230616C141500002023-05-26 3:43PM EDT14,150.00391.50396.30412.20+211.20+117.14%245825.05%
NDX230616C141750002023-05-26 3:03PM EDT14,175.00377.37379.50397.20+201.97+115.15%21424.96%
NDX230616C142000002023-05-26 3:47PM EDT14,200.00362.03363.10379.80+207.13+133.72%13116624.67%
NDX230616C142250002023-05-25 3:09PM EDT14,225.00149.40347.00362.900.00-617824.39%
NDX230616C142500002023-05-26 2:38PM EDT14,250.00314.40331.40346.80+166.70+112.86%7310924.16%
NDX230616C142750002023-05-26 12:56PM EDT14,275.00289.78316.10331.60+159.58+122.57%1923.97%
NDX230616C143000002023-05-26 10:05AM EDT14,300.00235.83301.20317.20+113.83+93.30%313523.81%
NDX230616C143250002023-05-25 3:09PM EDT14,325.00113.50286.60303.900.00-83323.72%
NDX230616C143500002023-05-26 3:46PM EDT14,350.00271.30272.40288.20+166.40+158.63%75023.42%
NDX230616C143750002023-05-26 2:52PM EDT14,375.00254.15258.60275.00+228.55+892.77%33223.29%
NDX230616C144000002023-05-26 3:41PM EDT14,400.00241.20245.30260.40+145.10+150.99%233323.03%
NDX230616C144250002023-05-26 1:18PM EDT14,425.00212.05232.40248.50+125.40+144.72%212622.94%
NDX230616C144500002023-05-26 1:38PM EDT14,450.00201.65218.90234.90+182.90+975.47%12622.70%
NDX230616C144750002023-05-26 12:28PM EDT14,475.00179.97207.90223.30+110.48+158.99%31622.59%
NDX230616C145000002023-05-26 3:10PM EDT14,500.00202.75196.30211.00+137.84+212.36%5214022.39%
NDX230616C145250002023-05-26 4:01PM EDT14,525.00181.88185.10199.80+125.63+223.34%222922.26%
NDX230616C145500002023-05-26 11:35AM EDT14,550.00160.52174.80188.70+100.82+168.88%154222.10%
NDX230616C145750002023-05-26 12:37PM EDT14,575.00141.90167.30176.40+86.70+157.07%11521.83%
NDX230616C146000002023-05-26 3:49PM EDT14,600.00152.05158.30165.10+114.55+305.47%919921.60%
NDX230616C146250002023-05-26 2:35PM EDT14,625.00134.75148.90155.60+89.35+196.81%55421.48%
NDX230616C146500002023-05-19 10:31AM EDT14,650.00117.20138.60147.50+88.61+309.93%11121.46%
NDX230616C146750002023-05-26 12:45PM EDT14,675.00114.80131.20137.50+82.75+258.19%71121.25%
NDX230616C147000002023-05-26 11:52AM EDT14,700.0097.04121.30130.10+73.59+313.82%12221.22%
NDX230616C147250002023-05-26 3:27PM EDT14,725.00113.40114.30120.90+101.00+814.52%31221.02%
NDX230616C147500002023-05-26 3:27PM EDT14,750.00106.30106.80113.20+94.95+836.56%1420.91%
NDX230616C147750002023-05-26 3:33PM EDT14,775.0097.20100.00105.20+81.30+511.32%11120.75%
NDX230616C148000002023-05-26 3:24PM EDT14,800.0093.6093.0098.10+69.52+288.70%311520.64%
NDX230616C148250002023-05-26 11:52AM EDT14,825.0066.9786.3092.20+47.55+244.85%18820.61%
NDX230616C148500002023-05-26 3:28PM EDT14,850.0079.5080.3086.00+72.30+1,004.17%2520.53%
NDX230616C148750002023-05-26 11:37AM EDT14,875.0047.8474.6080.20+28.35+145.46%11820.45%
NDX230616C149000002023-05-26 2:35PM EDT14,900.0061.6569.1074.70+44.81+266.09%311120.38%
NDX230616C149250002023-05-26 3:50PM EDT14,925.0058.9064.3068.00+50.45+597.04%9320.15%
NDX230616C149500002023-05-25 12:27PM EDT14,950.0013.9059.4063.200.00-41220.09%
NDX230616C149750002023-05-26 3:28PM EDT14,975.0054.4055.0058.70+47.45+682.73%41620.03%
NDX230616C150000002023-05-26 3:12PM EDT15,000.0052.5051.1054.40+39.78+312.74%4252819.97%
NDX230616C150250002023-05-26 3:54PM EDT15,025.0042.8347.0050.40+35.73+503.24%52019.92%
NDX230616C150500002023-05-26 2:39PM EDT15,050.0038.3043.4046.70+35.38+1,211.64%56719.87%
NDX230616C150750002023-05-26 3:54PM EDT15,075.0036.6040.1043.30-349.40-90.52%7119.84%
NDX230616C151000002023-05-26 3:39PM EDT15,100.0034.9237.2040.10+32.36+1,264.06%74,36119.81%
NDX230616C151250002023-05-26 3:39PM EDT15,125.0032.1834.1037.10+25.03+350.07%44,24219.77%
NDX230616C151500002023-05-26 3:39PM EDT15,150.0029.7331.3034.40+27.55+1,263.76%11219.76%
NDX230616C151750002023-05-26 10:56AM EDT15,175.0015.1128.8031.80+3.21+26.97%3319.74%
NDX230616C152000002023-05-26 11:57AM EDT15,200.0018.8426.6029.50+13.14+230.53%21319.74%
NDX230616C152250002023-05-26 11:57AM EDT15,225.0017.3624.7027.30+15.48+823.40%42319.73%
NDX230616C152500002023-05-26 12:56PM EDT15,250.0018.3022.7025.30+13.00+245.28%52819.73%
NDX230616C152750002023-05-26 11:52AM EDT15,275.0015.1520.8023.50+10.21+206.68%31819.75%
NDX230616C153000002023-05-26 2:05PM EDT15,300.0015.5019.2021.80+12.38+396.79%12819.77%
NDX230616C153250002023-05-24 12:41PM EDT15,325.001.4817.7020.200.00-202319.78%
NDX230616C153500002023-05-26 11:44AM EDT15,350.0010.7316.3018.80+8.73+436.50%1519.81%
NDX230616C153750002023-03-14 2:47PM EDT15,375.004.906.908.300.00-1917.14%
NDX230616C154000002023-05-26 10:45AM EDT15,400.006.8013.9016.20+5.70+518.18%204619.87%
NDX230616C154250002023-05-26 3:51PM EDT15,425.0012.4212.8015.10+10.20+459.46%1519.92%
NDX230616C154500002023-05-24 1:59PM EDT15,450.001.0811.9014.100.00-222519.97%
NDX230616C154750002023-05-26 12:13PM EDT15,475.007.2611.0013.10-0.34-4.47%1620.01%
NDX230616C155000002023-05-26 3:12PM EDT15,500.0010.6010.1012.20+8.45+393.02%96020.05%
NDX230616C155500002023-05-22 2:33PM EDT15,550.001.768.7010.700.00-5720.19%
NDX230616C155750002023-05-26 3:53PM EDT15,575.008.258.1010.00+2.65+47.32%1120.25%
NDX230616C156000002023-05-26 3:53PM EDT15,600.007.757.509.40+6.39+469.85%21720.33%
NDX230616C156250002022-06-06 12:47PM EDT15,625.00364.00191.00208.000.00--248.25%
NDX230616C156500002023-05-22 2:32PM EDT15,650.001.486.508.300.00-103620.50%
NDX230616C156750002023-05-18 3:16PM EDT15,675.001.076.007.800.00-1120.58%
NDX230616C157000002023-05-26 10:00AM EDT15,700.0010.265.607.40+9.01+720.80%12920.69%
NDX230616C157250002023-05-26 12:18PM EDT15,725.003.625.206.90-308.78-98.84%11620.74%
NDX230616C157500002023-05-26 12:18PM EDT15,750.003.434.906.60+2.23+185.83%13120.88%
NDX230616C157750002023-03-28 9:30AM EDT15,775.003.200.000.000.00--16.25%
NDX230616C158000002023-05-24 1:22PM EDT15,800.000.584.305.900.00-245221.08%
NDX230616C158500002023-04-24 1:42PM EDT15,850.001.000.300.850.00-1316.88%
NDX230616C159000002023-05-24 1:59PM EDT15,900.000.543.304.800.00-203421.51%
NDX230616C159250002023-03-23 9:31AM EDT15,925.003.700.551.700.00-1218.99%
NDX230616C159750002022-08-04 9:30AM EDT15,975.00399.20141.40157.500.00--349.43%
NDX230616C160000002023-05-26 12:10PM EDT16,000.001.952.604.00+1.30+200.00%4012122.01%
NDX230616C160250002022-08-17 2:00PM EDT16,025.00424.7098.80116.000.00-1145.35%
NDX230616C160500002023-03-06 3:25PM EDT16,050.004.452.503.900.00-8922.45%
NDX230616C161000002023-05-26 12:10PM EDT16,100.001.602.103.30-17.60-91.67%101122.45%
NDX230616C161500002022-08-17 2:00PM EDT16,150.00393.4089.20106.600.00-2246.15%
NDX230616C161750002022-08-17 2:00PM EDT16,175.00387.5087.30104.900.00-2246.31%
NDX230616C162000002023-04-12 3:42PM EDT16,200.001.530.001.050.00-23420.48%
NDX230616C162250002022-08-17 2:00PM EDT16,225.00376.0084.60101.600.00-1146.64%
NDX230616C162750002023-05-19 10:55AM EDT16,275.000.701.452.650.00-5423.53%
NDX230616C163000002023-02-28 12:27PM EDT16,300.002.231.754.800.00-1625.72%
NDX230616C163250002022-08-17 2:00PM EDT16,325.00352.2078.2095.500.00-1247.32%
NDX230616C163500002022-08-17 2:00PM EDT16,350.00347.1077.1094.400.00-1147.54%
NDX230616C163750002023-03-17 9:30AM EDT16,375.001.500.901.850.00-1123.46%
NDX230616C164000002023-05-26 10:46AM EDT16,400.000.841.102.30-0.77-47.83%112024.31%
NDX230616C164250002023-03-17 9:30AM EDT16,425.001.500.801.800.00-1123.84%
NDX230616C164750002022-06-06 11:29AM EDT16,475.00225.00108.60125.000.00--152.57%
NDX230616C165000002023-04-13 12:36PM EDT16,500.001.000.201.000.00-11323.00%
NDX230616C165750002023-05-26 11:55AM EDT16,575.000.730.751.90+0.35+92.11%1225.37%
NDX230616C166000002023-03-24 9:34AM EDT16,600.002.410.051.150.00-1424.22%
NDX230616C166250002022-07-28 9:30AM EDT16,625.00175.30141.00158.400.00--259.17%
NDX230616C167000002023-05-23 9:52AM EDT16,700.000.270.551.650.00-11326.07%
NDX230616C168000002023-03-21 3:27PM EDT16,800.001.830.001.200.00-62526.05%
NDX230616C168250002022-12-09 10:30AM EDT16,825.006.400.003.800.00--130.01%
NDX230616C168500002022-08-23 1:28PM EDT16,850.00168.3840.7050.600.00-51146.95%
NDX230616C168750002022-12-09 10:30AM EDT16,875.006.000.003.700.00-1230.38%
NDX230616C169000002023-04-05 2:38PM EDT16,900.001.600.000.900.00-242626.12%
NDX230616C169750002023-05-17 11:02AM EDT16,975.000.430.251.300.00-2327.76%
NDX230616C170000002023-05-19 3:34PM EDT17,000.000.200.201.250.00-37627.85%
NDX230616C171000002023-04-13 12:52PM EDT17,100.000.890.000.900.00-116727.75%
NDX230616C172000002023-04-13 12:50PM EDT17,200.000.830.000.900.00-113928.56%
NDX230616C173000002023-04-05 1:25PM EDT17,300.001.040.000.900.00-21729.36%
NDX230616C174000002023-05-23 9:52AM EDT17,400.000.230.000.950.00-24830.31%
NDX230616C175000002023-03-31 10:13AM EDT17,500.001.350.001.000.00-21331.25%
NDX230616C176000002023-03-24 9:34AM EDT17,600.001.000.000.900.00-2531.71%
NDX230616C177000002023-04-12 3:42PM EDT17,700.000.410.000.850.00-6632.31%
NDX230616C178000002023-04-04 11:18AM EDT17,800.000.820.000.950.00-26433.42%
NDX230616C179000002023-05-26 10:46AM EDT17,900.000.310.000.80-0.16-34.04%33933.64%
NDX230616C180000002023-04-10 1:19PM EDT18,000.000.500.000.900.00-22834.77%
NDX230616C181000002022-12-29 4:56PM EDT18,100.001.100.003.700.00-12541.22%
NDX230616C182000002023-02-13 11:02AM EDT18,200.001.660.002.550.00-22740.31%
NDX230616C183000002023-03-23 10:17AM EDT18,300.000.580.000.800.00-21836.59%
NDX230616C184000002023-04-05 2:38PM EDT18,400.000.540.000.750.00-723737.09%
NDX230616C185000002023-05-25 2:47PM EDT18,500.000.250.000.700.00-89337.57%
NDX230616C186000002023-05-26 1:22PM EDT18,600.000.300.000.70-0.02-6.25%610838.28%
NDX230616C187000002023-04-13 12:50PM EDT18,700.000.310.000.750.00-316439.22%
NDX230616C188000002023-04-05 1:25PM EDT18,800.000.380.000.700.00-63239.67%
NDX230616C189000002022-10-14 12:16PM EDT18,900.008.941.6010.300.00-35850.50%
NDX230616C190000002023-03-31 10:13AM EDT19,000.000.510.000.750.00-66641.31%
NDX230616C191000002022-08-23 1:28PM EDT19,100.0039.318.0014.800.00-5956.79%
NDX230616C192000002022-07-19 9:30AM EDT19,200.0023.200.000.000.00-13425.00%
NDX230616C193000002022-07-20 9:30AM EDT19,300.0025.900.000.000.00-12725.00%
NDX230616C194000002022-10-28 9:37AM EDT19,400.004.400.006.400.00-1050.76%
NDX230616C195000002022-10-28 9:37AM EDT19,500.003.800.006.200.00-12051.32%
NDX230616C196000002022-10-05 9:30AM EDT19,600.006.800.007.100.00-12752.84%
NDX230616C197000002022-06-27 3:18PM EDT19,700.0021.6017.9037.900.00-28870.72%
NDX230616C198000002022-06-30 11:02AM EDT19,800.0015.7721.9041.900.00-41773.24%
NDX230616C199000002022-06-28 12:59PM EDT19,900.0016.9215.0035.000.00-5614171.25%
NDX230616C200000002022-12-29 11:42AM EDT20,000.000.900.003.100.00-143251.23%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230616P040000002023-05-26 12:15PM EDT4,000.000.200.000.25+0.10+100.00%910153.13%
NDX230616P044000002023-02-06 10:30AM EDT4,400.001.900.000.000.00--150.00%
NDX230616P046000002023-01-17 1:05PM EDT4,600.002.600.002.400.00-27162.06%
NDX230616P048000002023-02-17 10:40AM EDT4,800.001.950.203.000.00-11160.23%
NDX230616P050000002023-05-01 3:24PM EDT5,000.000.280.000.600.00-1202134.81%
NDX230616P051000002023-04-24 2:15PM EDT5,100.000.250.000.350.00--1127.44%
NDX230616P052000002023-01-18 10:30AM EDT5,200.002.800.000.000.00--150.00%
NDX230616P055000002023-04-26 1:48PM EDT5,500.000.350.000.650.00-280123.73%
NDX230616P056000002023-03-29 12:20PM EDT5,600.001.180.000.950.00-810125.02%
NDX230616P058000002023-04-11 3:58PM EDT5,800.000.750.000.900.00-56120.02%
NDX230616P059000002023-03-29 12:20PM EDT5,900.001.760.001.050.00-45119.29%
NDX230616P060000002023-04-11 3:58PM EDT6,000.000.960.000.750.00-5181114.11%
NDX230616P063000002023-02-07 10:30AM EDT6,300.005.800.000.000.00--150.00%
NDX230616P064000002023-04-11 12:49PM EDT6,400.001.250.000.950.00-1011107.91%
NDX230616P065000002023-03-29 12:19PM EDT6,500.003.050.100.900.00-257106.37%
NDX230616P066000002023-03-15 12:58PM EDT6,600.0011.000.501.550.00-13110.82%
NDX230616P067000002023-03-24 11:45AM EDT6,700.007.200.001.500.00-13105.91%
NDX230616P070000002023-04-25 1:57PM EDT7,000.001.150.001.250.00-22398.58%
NDX230616P072000002023-04-11 3:53PM EDT7,200.002.670.001.100.00-5393.92%
NDX230616P074000002023-04-11 3:53PM EDT7,400.003.130.001.150.00-51590.70%
NDX230616P075000002023-05-02 10:35AM EDT7,500.001.150.000.300.00-12280.37%
NDX230616P076000002023-05-25 11:38AM EDT7,600.000.300.001.050.00-1486.57%
NDX230616P078000002023-05-25 3:41PM EDT7,800.000.350.001.150.00-54983.84%
NDX230616P080000002023-05-25 3:39PM EDT8,000.000.400.000.500.00-914575.44%
NDX230616P081000002023-05-25 3:39PM EDT8,100.000.500.000.500.00-53173.93%
NDX230616P082000002023-05-26 3:14PM EDT8,200.000.500.001.35-0.10-16.67%12778.34%
NDX230616P083000002023-05-26 2:00PM EDT8,300.000.500.001.15-0.15-23.08%32775.71%
NDX230616P084000002023-05-26 11:22AM EDT8,400.000.600.001.25-0.30-33.33%4774.66%
NDX230616P085000002023-05-26 2:00PM EDT8,500.000.650.101.50+0.20+44.44%14074.67%
NDX230616P085250002023-05-15 12:31PM EDT8,525.000.700.101.550.00-2574.48%
NDX230616P085500002023-01-17 1:00PM EDT8,550.0076.4528.9032.500.00--8114.32%
NDX230616P085750002023-03-20 11:38AM EDT8,575.0033.803.005.000.00-1186.18%
NDX230616P086000002023-04-20 3:25PM EDT8,600.004.460.051.300.00-25072.03%
NDX230616P086500002023-01-25 2:16PM EDT8,650.0064.3044.2048.700.00--3120.47%
NDX230616P087000002023-05-19 3:43PM EDT8,700.000.830.201.650.00-142172.47%
NDX230616P087750002023-03-21 3:17PM EDT8,775.0028.104.006.400.00-2385.14%
NDX230616P088000002023-05-24 3:39PM EDT8,800.001.620.301.750.00-204671.58%
NDX230616P089000002023-03-08 4:18PM EDT8,900.0029.6511.1014.200.00--492.93%
NDX230616P089750002023-03-27 9:58AM EDT8,975.0027.004.208.300.00-11283.39%
NDX230616P090000002023-05-25 11:27AM EDT9,000.001.550.451.950.00-2112269.49%
NDX230616P090250002023-05-24 1:26PM EDT9,025.001.910.451.950.00-4369.11%
NDX230616P090500002023-04-17 10:51AM EDT9,050.007.140.551.500.00-121367.72%
NDX230616P091000002023-05-26 9:56AM EDT9,100.001.900.552.00-0.03-1.55%7519568.35%
NDX230616P091250002023-05-03 4:01PM EDT9,125.004.800.552.050.00-4268.09%
NDX230616P091500002023-05-24 3:38PM EDT9,150.002.020.552.100.00-202067.82%
NDX230616P091750002023-01-10 4:15PM EDT9,175.00175.4072.3076.900.00--6118.90%
NDX230616P092000002023-05-24 3:39PM EDT9,200.002.080.602.150.00-203367.30%
NDX230616P092500002023-04-05 10:04AM EDT9,250.0018.953.505.400.00-2375.34%
NDX230616P092750002023-03-29 10:12AM EDT9,275.0026.203.406.300.00-1275.68%
NDX230616P093000002023-05-19 3:43PM EDT9,300.001.560.702.250.00-73166.22%
NDX230616P094000002023-05-18 2:44PM EDT9,400.001.330.802.400.00-2024265.22%
NDX230616P094250002023-03-30 10:00AM EDT9,425.0025.004.107.200.00-2274.49%
NDX230616P094750002023-05-12 9:30AM EDT9,475.002.050.902.500.00-1264.47%
NDX230616P095000002023-05-25 11:27AM EDT9,500.002.170.952.500.00-2032164.18%
NDX230616P095500002023-03-30 3:02PM EDT9,550.0029.004.908.000.00--173.56%
NDX230616P095750002023-01-13 11:00AM EDT9,575.00184.90100.20105.000.00--0117.38%
NDX230616P096000002023-05-24 3:39PM EDT9,600.003.141.052.650.00-1010163.11%
NDX230616P096250002023-05-17 4:03PM EDT9,625.001.931.102.700.00--1062.90%
NDX230616P096500002023-05-17 4:02PM EDT9,650.001.971.102.700.00-121362.52%
NDX230616P097000002023-05-11 11:45AM EDT9,700.004.201.202.800.00-238562.10%
NDX230616P097250002023-01-03 2:34PM EDT9,725.00378.6070.2089.900.00--1107.40%
NDX230616P097500002023-04-27 10:06AM EDT9,750.0010.351.252.850.00-21761.50%
NDX230616P097750002023-04-27 10:06AM EDT9,775.0010.551.302.900.00-1261.28%
NDX230616P098000002023-05-18 12:23PM EDT9,800.001.851.302.950.00-2825660.97%
NDX230616P098250002023-05-24 1:26PM EDT9,825.003.451.353.000.00-26360.75%
NDX230616P098500002023-04-24 3:37PM EDT9,850.0012.603.504.500.00-25964.60%
NDX230616P098750002023-04-24 3:37PM EDT9,875.0012.903.604.600.00-1264.38%
NDX230616P099000002023-05-24 1:27PM EDT9,900.004.011.453.100.00-2117059.91%
NDX230616P099250002023-05-16 1:02PM EDT9,925.002.251.503.200.00-15659.74%
NDX230616P099500002023-05-17 9:30AM EDT9,950.001.751.553.200.00--259.43%
NDX230616P099750002023-05-17 9:30AM EDT9,975.001.801.603.300.00-1859.25%
NDX230616P100000002023-05-25 10:13AM EDT10,000.002.452.103.30-0.95-27.94%135059.50%
NDX230616P100250002023-02-02 1:54PM EDT10,025.00100.0082.5090.100.00-34102.13%
NDX230616P100500002023-05-19 9:30AM EDT10,050.001.601.703.400.00-11058.38%
NDX230616P100750002023-05-19 9:30AM EDT10,075.001.601.753.400.00-1558.07%
NDX230616P101000002023-05-25 12:16PM EDT10,100.003.631.803.500.00-47357.87%
NDX230616P101250002023-05-19 9:30AM EDT10,125.001.701.853.500.00-1357.56%
NDX230616P101500002023-04-04 2:10PM EDT10,150.0037.0514.9018.000.00-161572.51%
NDX230616P101750002023-05-17 10:06AM EDT10,175.003.091.903.600.00-42856.99%
NDX230616P102000002023-05-19 1:38PM EDT10,200.002.601.953.700.00-14156.78%
NDX230616P102250002023-05-24 10:42AM EDT10,225.003.602.003.700.00-1656.47%
NDX230616P102500002023-05-26 10:33AM EDT10,250.002.972.053.80-1.03-25.75%33556.26%
NDX230616P102750002023-03-13 10:09AM EDT10,275.00172.1035.1036.400.00-2680.19%
NDX230616P103000002023-05-24 12:25PM EDT10,300.005.102.153.900.00-158655.72%
NDX230616P103250002023-03-13 10:10AM EDT10,325.00179.0036.3038.100.00-2379.79%
NDX230616P103500002023-05-19 9:30AM EDT10,350.002.052.254.000.00-11655.18%
NDX230616P103750002023-05-18 9:30AM EDT10,375.002.452.304.000.00-1654.86%
NDX230616P104000002023-05-12 9:36AM EDT10,400.005.202.354.100.00-117454.63%
NDX230616P104250002023-05-05 2:39PM EDT10,425.0013.002.404.200.00-23054.41%
NDX230616P104500002023-05-25 10:43AM EDT10,450.004.652.454.200.00-22654.08%
NDX230616P104750002023-04-17 4:12PM EDT10,475.0025.003.304.500.00-82754.72%
NDX230616P105000002023-05-26 1:25PM EDT10,500.003.002.554.30-1.80-37.50%1140253.52%
NDX230616P105250002023-04-14 10:34AM EDT10,525.0035.905.407.900.00-102857.72%
NDX230616P105500002023-05-18 9:30AM EDT10,550.003.002.704.500.00-13353.09%
NDX230616P105750002023-05-25 1:11PM EDT10,575.005.002.704.500.00-2752.72%
NDX230616P106000002023-05-25 1:32PM EDT10,600.004.902.804.600.00-217052.52%
NDX230616P106250002023-05-25 10:43AM EDT10,625.005.252.854.600.00-21152.19%
NDX230616P106500002023-05-24 3:32PM EDT10,650.006.072.904.700.00-2551.94%
NDX230616P106750002023-05-25 1:11PM EDT10,675.005.402.954.800.00-2851.69%
NDX230616P107000002023-05-26 10:13AM EDT10,700.004.903.104.70-0.66-11.87%7017151.36%
NDX230616P107250002023-05-18 10:27AM EDT10,725.004.603.104.900.00-21851.14%
NDX230616P107500002023-05-24 3:32PM EDT10,750.006.623.105.000.00-231950.85%
NDX230616P107750002023-04-17 3:59PM EDT10,775.0034.654.605.700.00-101952.01%
NDX230616P108000002023-05-23 3:33PM EDT10,800.004.823.305.100.00-1020050.33%
NDX230616P108250002023-05-18 9:30AM EDT10,825.004.403.305.200.00-11650.03%
NDX230616P108500002023-05-25 3:21PM EDT10,850.005.803.405.300.00-51851.06%
NDX230616P108750002023-05-25 11:14AM EDT10,875.006.333.505.400.00-11250.80%
NDX230616P109000002023-05-23 2:51PM EDT10,900.005.603.505.400.00-105350.42%
NDX230616P109250002023-05-18 10:27AM EDT10,925.005.483.605.500.00-1850.17%
NDX230616P109500002023-05-25 3:21PM EDT10,950.006.303.705.600.00-52449.90%
NDX230616P109750002023-05-24 10:56AM EDT10,975.008.603.805.700.00-22849.64%
NDX230616P110000002023-05-26 2:09PM EDT11,000.004.903.805.80-2.01-29.09%985449.37%
NDX230616P110250002023-05-24 10:56AM EDT11,025.009.103.905.900.00-19849.11%
NDX230616P110500002023-05-24 12:26PM EDT11,050.0010.204.006.000.00-84348.84%
NDX230616P110750002023-05-18 9:57AM EDT11,075.006.654.106.000.00-58448.46%
NDX230616P111000002023-05-25 11:25AM EDT11,100.007.154.206.100.00-103848.19%
NDX230616P111250002023-05-24 12:05PM EDT11,125.009.504.306.200.00-424447.91%
NDX230616P111500002023-05-18 12:48PM EDT11,150.005.954.406.300.00-209347.64%
NDX230616P111750002023-05-16 2:31PM EDT11,175.009.174.406.400.00-1447.36%
NDX230616P112000002023-05-25 12:28PM EDT11,200.006.004.506.50-2.20-26.83%161247.08%
NDX230616P112250002023-05-26 12:59PM EDT11,225.005.424.606.60-2.38-30.51%12746.80%
NDX230616P112500002023-05-23 2:50PM EDT11,250.008.204.706.700.00-14346.52%
NDX230616P112750002023-05-24 12:05PM EDT11,275.0010.804.806.800.00-4946.23%
NDX230616P113000002023-05-24 10:24AM EDT11,300.0010.804.907.000.00-106046.04%
NDX230616P113250002023-03-15 1:10PM EDT11,325.00363.0981.4082.700.00-1472.15%
NDX230616P113500002023-05-24 1:23PM EDT11,350.0012.905.107.200.00-15545.46%
NDX230616P113750002023-05-18 3:26PM EDT11,375.007.755.307.300.00-11945.17%
NDX230616P114000002023-05-22 10:20AM EDT11,400.006.105.407.40-0.80-11.59%210144.87%
NDX230616P114250002023-03-17 9:55AM EDT11,425.00249.6078.4080.900.00-1669.50%
NDX230616P114500002023-05-26 2:37PM EDT11,450.006.805.607.70-2.45-26.49%174844.37%
NDX230616P114750002023-05-26 2:37PM EDT11,475.006.955.707.80-2.50-26.46%173844.07%
NDX230616P115000002023-05-25 1:56PM EDT11,500.008.905.807.80-0.52-5.52%2047243.69%
NDX230616P115250002023-05-18 10:04AM EDT11,525.0010.826.008.100.00-953243.54%
NDX230616P115500002023-05-26 12:59PM EDT11,550.006.976.108.20-1.28-15.52%14543.24%
NDX230616P115750002023-05-18 9:50AM EDT11,575.0011.656.208.400.00-74843.01%
NDX230616P116000002023-05-23 9:51AM EDT11,600.009.106.408.400.00-1024642.63%
NDX230616P116250002023-05-24 2:11PM EDT11,625.0016.256.508.600.00-1442.40%
NDX230616P116500002023-05-24 1:11PM EDT11,650.0017.906.708.800.00-71442.16%
NDX230616P116750002023-05-26 10:21AM EDT11,675.009.206.808.90-1.22-11.71%45941.85%
NDX230616P117000002023-05-26 10:17AM EDT11,700.009.506.909.00-2.42-20.30%2730241.54%
NDX230616P117250002023-05-24 12:12PM EDT11,725.0018.007.109.300.00-225341.36%
NDX230616P117500002023-05-26 9:41AM EDT11,750.0010.307.309.50-7.90-43.41%117041.11%
NDX230616P117750002023-05-25 3:59PM EDT11,775.0012.407.409.600.00-12440.79%
NDX230616P118000002023-05-22 2:24PM EDT11,800.0011.407.609.800.00-1511240.53%
NDX230616P118250002023-05-25 3:58PM EDT11,825.0010.857.8010.00-2.05-15.89%11640.28%
NDX230616P118500002023-05-24 10:33AM EDT11,850.0011.307.9010.20-9.90-46.70%16440.02%
NDX230616P118750002023-05-22 2:37PM EDT11,875.0011.358.1010.40-0.85-6.97%11839.75%
NDX230616P119000002023-05-26 10:28AM EDT11,900.0010.358.3010.50-4.25-29.11%1114439.42%
NDX230616P119250002023-05-26 1:04PM EDT11,925.009.458.5010.80-14.75-60.95%16339.21%
NDX230616P119500002023-05-24 10:03AM EDT11,950.0022.958.7011.000.00-206138.94%
NDX230616P119750002023-05-25 10:20AM EDT11,975.0018.908.9011.200.00-194538.67%
NDX230616P120000002023-05-26 3:20PM EDT12,000.0011.209.1011.40-4.15-27.04%1696838.39%
NDX230616P120250002023-05-22 2:42PM EDT12,025.0014.659.3011.700.00-12738.16%
NDX230616P120500002023-05-26 10:53AM EDT12,050.0011.629.6011.90-15.98-57.90%19137.88%
NDX230616P120750002023-05-25 11:14AM EDT12,075.0017.969.8012.200.00-31737.64%
NDX230616P121000002023-05-26 10:17AM EDT12,100.0013.4010.0012.30-4.15-23.65%2710737.30%
NDX230616P121250002023-05-15 1:09PM EDT12,125.0040.4210.3012.700.00-12937.11%
NDX230616P121500002023-05-26 12:52PM EDT12,150.0011.7010.6012.90-20.60-63.78%44236.82%
NDX230616P121750002023-05-26 9:54AM EDT12,175.0015.7010.8013.20-5.10-24.52%12836.57%
NDX230616P122000002023-05-26 2:02PM EDT12,200.0012.5811.1013.50-6.69-34.72%2832836.31%
NDX230616P122250002023-05-25 1:29PM EDT12,225.0019.3511.4013.800.00-214936.06%
NDX230616P122500002023-05-25 1:56PM EDT12,250.0019.4511.7014.100.00-255835.80%
NDX230616P122750002023-05-26 2:32PM EDT12,275.0013.7512.0014.50-10.25-42.71%111835.57%
NDX230616P123000002023-05-26 2:02PM EDT12,300.0013.8112.3014.80-8.39-37.79%2213035.30%
NDX230616P123250002023-05-22 2:24PM EDT12,325.0022.3312.6015.100.00-23235.03%
NDX230616P123500002023-05-22 9:57AM EDT12,350.0023.5013.0015.500.00-62634.80%
NDX230616P123750002023-05-22 2:24PM EDT12,375.0023.8813.3015.900.00-22034.56%
NDX230616P124000002023-05-25 1:46PM EDT12,400.0023.4513.7016.300.00-39634.31%
NDX230616P124250002023-05-25 11:34AM EDT12,425.0028.4314.1016.700.00-1734.06%
NDX230616P124500002023-05-25 12:21PM EDT12,450.0027.1514.5017.100.00-517333.81%
NDX230616P124750002023-05-26 4:13PM EDT12,475.0016.0614.9017.50-32.54-66.95%103933.55%
NDX230616P125000002023-05-26 4:13PM EDT12,500.0016.5515.3018.00-9.85-37.31%2843433.32%
NDX230616P125250002023-05-23 3:24PM EDT12,525.0039.9615.8018.400.00-11633.05%
NDX230616P125500002023-05-24 10:58AM EDT12,550.0060.1316.2018.900.00-33932.82%
NDX230616P125750002023-05-22 9:51AM EDT12,575.0031.1616.7019.400.00-22332.57%
NDX230616P126000002023-05-26 12:21PM EDT12,600.0019.3017.2019.90-11.40-37.13%256332.32%
NDX230616P126250002023-05-24 9:48AM EDT12,625.0058.6017.7020.500.00-26932.10%
NDX230616P126500002023-05-26 12:02PM EDT12,650.0021.1018.3021.00-14.90-41.39%110731.84%
NDX230616P126750002023-05-26 10:56AM EDT12,675.0022.2518.8021.60-105.25-82.55%33931.61%
NDX230616P127000002023-05-26 11:01AM EDT12,700.0022.9919.4022.30-15.01-39.50%612231.39%
NDX230616P127250002023-05-26 12:17PM EDT12,725.0022.7020.0022.90-44.60-66.27%42431.15%
NDX230616P127500002023-05-26 1:18PM EDT12,750.0022.6020.7023.60-39.32-63.50%112730.92%
NDX230616P127750002023-05-25 12:30PM EDT12,775.0041.6721.4024.300.00-26930.69%
NDX230616P128000002023-05-26 12:03PM EDT12,800.0025.3022.1025.00-27.30-51.90%5016530.45%
NDX230616P128250002023-05-25 11:18AM EDT12,825.0028.9022.8025.70-18.20-38.64%12030.21%
NDX230616P128500002023-05-26 12:53PM EDT12,850.0025.5723.5026.40-27.93-52.21%42729.96%
NDX230616P128750002023-05-25 10:34AM EDT12,875.0057.4024.3027.300.00-12529.75%
NDX230616P129000002023-05-26 12:21PM EDT12,900.0028.3025.2028.20-18.85-39.98%55929.53%
NDX230616P129250002023-05-19 11:29AM EDT12,925.0060.7026.0029.100.00-12029.31%
NDX230616P129500002023-05-25 2:00PM EDT12,950.0050.1027.0030.000.00-37929.07%
NDX230616P129750002023-05-26 11:03AM EDT12,975.0033.4527.9031.00-33.10-49.74%61128.86%
NDX230616P130000002023-05-26 3:09PM EDT13,000.0032.6530.0031.40-20.35-38.40%3389428.50%
NDX230616P130250002023-05-25 10:19AM EDT13,025.0073.6029.9033.100.00-24528.42%
NDX230616P130500002023-05-26 10:15AM EDT13,050.0042.8031.0034.10-59.20-58.04%43828.17%
NDX230616P130750002023-05-26 10:43AM EDT13,075.0036.6032.1034.80-25.40-40.97%239427.86%
NDX230616P131000002023-05-26 1:39PM EDT13,100.0037.1033.3035.80-25.50-40.73%2021527.61%
NDX230616P131250002023-05-25 2:26PM EDT13,125.0064.6034.6037.800.00-73427.53%
NDX230616P131500002023-05-26 10:29AM EDT13,150.0045.5035.9039.10-21.30-31.89%24827.32%
NDX230616P131750002023-05-25 2:26PM EDT13,175.0069.8037.2040.500.00-812727.10%
NDX230616P132000002023-05-26 10:29AM EDT13,200.0049.0138.7041.90-28.08-36.42%222826.88%
NDX230616P132250002023-05-25 2:27PM EDT13,225.0075.3240.2043.600.00-54226.70%
NDX230616P132500002023-05-26 1:14PM EDT13,250.0045.0041.7045.20-39.80-46.93%615426.50%
NDX230616P132750002023-05-26 3:41PM EDT13,275.0048.4043.4046.90-35.00-41.97%110326.29%
NDX230616P133000002023-05-26 4:14PM EDT13,300.0046.6545.1048.30-40.55-46.50%2413626.03%
NDX230616P133250002023-05-26 3:41PM EDT13,325.0052.0946.9050.20-38.61-42.57%32325.84%
NDX230616P133500002023-05-26 10:43AM EDT13,350.0058.8048.8052.40-33.10-36.02%517025.68%
NDX230616P133750002023-05-26 12:23PM EDT13,375.0057.0550.7054.40-55.41-49.27%310625.47%
NDX230616P134000002023-05-26 3:47PM EDT13,400.0057.2052.8056.50-51.10-47.18%98025.27%
NDX230616P134250002023-05-25 3:03PM EDT13,425.0066.4055.0058.60-46.30-41.08%112425.06%
NDX230616P134500002023-05-26 1:40PM EDT13,450.0063.2057.2060.60-50.95-44.63%923724.82%
NDX230616P134750002023-05-26 3:49PM EDT13,475.0064.4059.6063.30-50.70-44.05%12924.66%
NDX230616P135000002023-05-26 3:42PM EDT13,500.0067.3062.1064.90-49.95-42.60%2133124.34%
NDX230616P135250002023-05-26 11:36AM EDT13,525.0079.3364.7068.20-44.47-35.92%43424.23%
NDX230616P135500002023-05-26 2:15PM EDT13,550.0074.6567.4071.40-52.35-41.22%173124.09%
NDX230616P135750002023-05-26 9:53AM EDT13,575.00105.2370.3074.40-25.37-19.43%11223.91%
NDX230616P136000002023-05-26 10:33AM EDT13,600.0078.0073.3077.30-58.50-42.86%103123.70%
NDX230616P136250002023-05-26 2:15PM EDT13,625.0084.4176.4080.60-196.69-69.97%12123.52%
NDX230616P136500002023-05-26 9:36AM EDT13,650.00128.4079.7083.90-23.60-15.53%24123.33%
NDX230616P136750002023-05-24 9:54AM EDT13,675.00288.6783.0087.300.00-11423.13%
NDX230616P137000002023-05-26 3:34PM EDT13,700.0094.3086.6090.50-71.20-43.02%297622.90%
NDX230616P137250002023-05-26 11:46AM EDT13,725.00105.9090.3094.70-105.40-49.88%16922.75%
NDX230616P137500002023-05-26 3:22PM EDT13,750.00102.0094.3098.70-80.30-44.05%18818522.56%
NDX230616P137750002023-05-26 11:04AM EDT13,775.00117.1598.30102.80-81.65-41.07%11622.37%
NDX230616P138000002023-05-26 3:46PM EDT13,800.00108.20102.60107.10-83.10-43.44%7116522.18%
NDX230616P138250002023-05-26 2:12PM EDT13,825.00118.10107.00111.60-88.20-42.75%46121.99%
NDX230616P138500002023-05-26 11:09AM EDT13,850.00135.15111.60116.20-68.85-33.75%146521.79%
NDX230616P138750002023-05-26 11:09AM EDT13,875.00140.85116.40121.70-70.35-33.31%23221.65%
NDX230616P139000002023-05-26 3:10PM EDT13,900.00126.00121.40126.80-93.90-42.70%2210521.46%
NDX230616P139250002023-05-25 3:31PM EDT13,925.00229.20124.90133.800.00-72321.41%
NDX230616P139500002023-05-26 9:41AM EDT13,950.00202.65130.60139.40-35.95-15.07%1721.22%
NDX230616P139750002023-05-25 2:03PM EDT13,975.00247.10136.30145.300.00-2421.03%
NDX230616P140000002023-05-26 3:09PM EDT14,000.00149.62143.90149.60-115.68-43.60%188920.69%
NDX230616P140250002023-05-26 11:38AM EDT14,025.00180.55150.20156.60-862.71-82.69%4120.55%
NDX230616P140500002023-05-26 11:47AM EDT14,050.00180.30155.30164.50-394.83-68.65%2220.46%
NDX230616P140750002023-05-26 3:49PM EDT14,075.00172.95162.10171.60-2,362.65-93.18%1120.28%
NDX230616P141000002023-05-26 2:04PM EDT14,100.00190.00170.70177.40-127.23-40.11%3319.98%
NDX230616P141500002023-05-26 10:32AM EDT14,150.00231.10186.50192.40-137.45-37.29%17519.57%
NDX230616P141750002022-05-25 9:30AM EDT14,175.002,626.300.000.000.00--10.78%
NDX230616P142000002023-05-26 11:41AM EDT14,200.00233.00203.20208.50-133.80-36.48%131619.14%
NDX230616P142250002022-12-09 10:34AM EDT14,225.002,466.702,959.502,980.100.00--1228.43%
NDX230616P142500002023-05-26 11:51AM EDT14,250.00244.65215.20231.20-192.56-44.04%471719.11%
NDX230616P142750002022-12-14 2:27PM EDT14,275.002,247.702,535.502,556.900.00-1213193.36%
NDX230616P143000002023-05-26 3:55PM EDT14,300.00251.00235.10251.30-180.23-41.79%93518.76%
NDX230616P143500002023-05-24 11:50AM EDT14,350.00763.98256.00273.100.00-1118.43%
NDX230616P144000002023-05-26 10:18AM EDT14,400.00370.32278.70294.90-203.16-35.43%32017.97%
NDX230616P144250002023-05-26 10:43AM EDT14,425.00343.62290.80307.30-277.98-44.72%1217.80%
NDX230616P144500002023-05-11 10:19AM EDT14,450.001,073.30303.60320.200.00--117.64%
NDX230616P144750002022-08-19 11:16AM EDT14,475.001,743.342,478.202,651.700.00-11185.73%
NDX230616P145000002023-05-26 10:18AM EDT14,500.00434.27329.60347.30-291.31-40.15%219117.31%
NDX230616P145250002023-05-25 11:45AM EDT14,525.00649.60343.50359.300.00-1216.97%
NDX230616P145500002023-05-11 10:18AM EDT14,550.001,169.05357.40375.000.00--116.89%
NDX230616P145750002022-12-12 1:04PM EDT14,575.002,764.902,938.902,963.100.00--1210.59%
NDX230616P146000002023-05-09 11:55AM EDT14,600.001,329.92386.90403.200.00-1216.34%
NDX230616P146250002022-05-16 12:04AM EDT14,625.002,658.302,629.703,029.700.00--10199.00%
NDX230616P147000002022-05-23 12:54PM EDT14,700.002,821.503,006.203,183.000.00--2215.68%
NDX230616P147250002022-05-23 12:54PM EDT14,725.002,841.503,025.603,203.000.00--2216.00%
NDX230616P148000002023-05-12 4:00PM EDT14,800.001,404.30511.00548.200.00-62715.31%
NDX230616P149000002021-12-28 5:00PM EDT14,900.001,287.502,058.802,213.600.00--1134.04%
NDX230616P149500002023-04-20 2:36PM EDT14,950.001,851.651,100.901,117.500.00--154.10%
NDX230616P150000002023-05-25 12:59PM EDT15,000.001,035.00670.60702.400.00-1398.65%
NDX230616P151000002023-05-15 9:58AM EDT15,100.001,715.05760.80787.600.00-1110.00%
NDX230616P151750002023-05-17 12:03PM EDT15,175.001,624.50818.10859.400.00--10.00%
NDX230616P152000002022-12-09 12:40PM EDT15,200.003,243.003,892.603,913.900.00--2253.02%
NDX230616P152750002022-04-27 10:37AM EDT15,275.002,636.402,640.002,840.000.00--10161.61%
NDX230616P153000002023-05-17 12:03PM EDT15,300.001,748.70937.60979.800.00-140.00%
NDX230616P153250002023-05-18 2:06PM EDT15,325.001,561.55961.701,001.700.00-110.00%
NDX230616P153500002022-10-31 2:48PM EDT15,350.003,615.103,387.103,401.900.00--1207.09%
NDX230616P153750002022-10-31 2:48PM EDT15,375.003,637.603,410.103,428.800.00--1207.74%
NDX230616P154000002023-03-22 9:52AM EDT15,400.002,502.612,367.902,389.900.00--3128.47%
NDX230616P154250002022-08-10 10:30AM EDT15,425.002,355.802,771.302,801.200.00--10157.81%
NDX230616P155000002023-05-25 12:43PM EDT15,500.001,506.691,125.101,167.700.00-230.00%
NDX230616P155500002023-03-31 3:41PM EDT15,550.002,270.452,200.602,219.900.00-11108.14%
NDX230616P156000002023-03-06 10:46AM EDT15,600.003,059.002,504.302,523.400.00-35128.66%
NDX230616P157000002023-03-31 3:41PM EDT15,700.002,415.802,349.102,368.400.00-14111.68%
NDX230616P158000002023-02-27 10:33AM EDT15,800.003,478.002,885.902,905.800.00--3147.33%
NDX230616P158500002023-03-14 3:34PM EDT15,850.003,587.222,618.802,636.400.00--3124.37%
NDX230616P159000002023-03-14 3:34PM EDT15,900.003,635.922,668.002,685.700.00-34125.49%
NDX230616P160000002023-05-19 9:54AM EDT16,000.002,108.171,618.701,657.900.00-650.00%
NDX230616P161250002023-03-14 9:30AM EDT16,125.003,858.300.000.000.00--10.00%
NDX230616P163000002022-08-22 9:41AM EDT16,300.003,143.204,045.204,087.800.00-11209.46%
NDX230616P164000002022-08-22 9:41AM EDT16,400.003,223.704,077.704,225.700.00-11210.61%
NDX230616P165500002022-04-18 12:04AM EDT16,550.002,763.103,639.304,039.300.00--10179.17%
NDX230616P167000002023-05-15 12:54PM EDT16,700.003,237.942,315.302,354.000.00--10.00%
NDX230616P169000002023-03-14 9:30AM EDT16,900.004,622.100.000.000.00--10.00%
NDX230616P169250002022-01-12 10:30AM EDT16,925.002,267.002,700.202,844.000.00-5163.20%
NDX230616P169500002022-07-14 10:16AM EDT16,950.005,038.003,165.503,310.800.00-29529108.06%
NDX230616P169750002021-12-31 3:27PM EDT16,975.002,117.523,021.803,169.100.00-1908093.39%
NDX230616P170000002022-07-19 2:34PM EDT17,000.004,444.303,285.503,346.900.00-1106111.41%
NDX230616P174000002023-01-17 12:58PM EDT17,400.005,543.074,518.804,541.300.00--3184.48%
NDX230616P175000002023-04-28 12:00PM EDT17,500.004,215.783,114.303,151.200.00-240.00%
NDX230616P178000002023-01-17 4:47PM EDT17,800.005,944.905,095.005,119.400.00--18205.69%
NDX230616P179000002023-01-17 3:41PM EDT17,900.006,011.955,191.905,214.500.00--2207.24%
NDX230616P180000002023-03-30 11:09AM EDT18,000.004,847.504,632.104,651.400.00-120156.72%
NDX230616P181000002023-03-29 3:17PM EDT18,100.005,069.904,731.304,750.700.00-17158.37%
NDX230616P182000002023-03-30 10:54AM EDT18,200.005,060.504,830.604,850.000.00-18160.01%
NDX230616P183000002023-03-30 11:12AM EDT18,300.005,138.804,929.904,949.200.00-14161.62%
NDX230616P184000002023-03-30 10:59AM EDT18,400.005,257.005,029.205,048.500.00-12163.22%
NDX230616P185000002023-03-20 12:56PM EDT18,500.005,787.705,282.205,305.900.00--2177.68%
NDX230616P187000002023-01-17 12:54PM EDT18,700.006,829.535,798.705,817.100.00--1206.12%
NDX230616P188000002023-01-17 4:20PM EDT18,800.006,915.206,076.606,102.700.00--15222.00%
NDX230616P189000002023-01-17 12:59PM EDT18,900.007,013.805,992.506,010.800.00--3208.94%
NDX230616P190000002023-01-17 1:00PM EDT19,000.007,112.856,091.506,110.000.00--4210.50%
NDX230616P198000002022-10-17 9:43AM EDT19,800.008,202.507,708.407,745.100.00-12286.94%
NDX230616P199000002022-12-02 10:51AM EDT19,900.007,587.308,536.708,552.100.00-12342.45%
NDX230616P200000002023-05-17 11:25AM EDT20,000.006,448.195,604.905,642.800.00-230.00%