^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230721C08000000 | 2023-05-22 9:46AM EDT | 8,000.00 | 5,911.24 | 6,596.10 | 6,615.20 | 0.00 | - | 1 | 2 | 94.20% |
| NDX230721C08500000 | 2023-05-22 9:46AM EDT | 8,500.00 | 5,416.55 | 6,100.90 | 6,119.40 | 0.00 | - | 1 | 1 | 87.08% |
| NDX230721C09000000 | 2023-03-06 3:46PM EDT | 9,000.00 | 3,538.68 | 4,086.00 | 4,103.50 | 0.00 | - | 3 | 1 | 0.00% |
| NDX230721C09100000 | 2022-12-16 2:06PM EDT | 9,100.00 | 2,576.90 | 2,737.90 | 2,760.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230721C09200000 | 2022-12-16 1:19PM EDT | 9,200.00 | 2,520.10 | 2,651.10 | 2,671.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230721C09600000 | 2023-04-25 12:04PM EDT | 9,600.00 | 3,368.10 | 4,420.50 | 4,434.50 | 0.00 | - | 6 | 6 | 0.00% |
| NDX230721C09700000 | 2023-04-25 12:04PM EDT | 9,700.00 | 3,272.10 | 4,322.00 | 4,336.00 | 0.00 | - | 6 | 6 | 0.00% |
| NDX230721C10000000 | 2023-04-28 2:38PM EDT | 10,000.00 | 3,329.94 | 4,379.80 | 4,421.50 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230721C10825000 | 2023-04-20 11:59AM EDT | 10,825.00 | 2,420.90 | 3,070.50 | 3,084.70 | 0.00 | - | - | 1 | 0.00% |
| NDX230721C11100000 | 2023-06-02 2:56PM EDT | 11,100.00 | 3,532.85 | 3,526.40 | 3,544.80 | +2,177.45 | +160.65% | 5 | 1 | 53.14% |
| NDX230721C11250000 | 2023-05-22 10:30AM EDT | 11,250.00 | 2,724.70 | 3,378.50 | 3,396.90 | 0.00 | - | - | 1 | 51.34% |
| NDX230721C11275000 | 2023-05-22 10:30AM EDT | 11,275.00 | 2,700.60 | 3,353.90 | 3,372.30 | 0.00 | - | - | 1 | 51.05% |
| NDX230721C11300000 | 2022-12-19 4:23PM EDT | 11,300.00 | 955.10 | 971.90 | 985.10 | 0.00 | - | - | 2 | 0.00% |
| NDX230721C11375000 | 2023-05-22 11:04AM EDT | 11,375.00 | 2,611.30 | 3,255.40 | 3,273.80 | 0.00 | - | - | 2 | 51.09% |
| NDX230721C11400000 | 2023-05-22 11:04AM EDT | 11,400.00 | 2,587.20 | 3,230.80 | 3,249.10 | 0.00 | - | - | 6 | 50.78% |
| NDX230721C11500000 | 2023-01-18 11:55AM EDT | 11,500.00 | 927.65 | 1,452.50 | 1,468.10 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C11525000 | 2023-04-20 12:08PM EDT | 11,525.00 | 1,781.00 | 2,396.30 | 2,410.10 | 0.00 | - | - | 1 | 0.00% |
| NDX230721C11600000 | 2023-05-25 9:47AM EDT | 11,600.00 | 2,378.20 | 3,034.10 | 3,052.40 | 0.00 | - | - | 1 | 48.38% |
| NDX230721C11800000 | 2023-02-09 1:47PM EDT | 11,800.00 | 1,363.95 | 827.70 | 853.30 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C11900000 | 2023-02-24 12:33PM EDT | 11,900.00 | 905.10 | 1,396.50 | 1,422.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230721C12000000 | 2023-05-25 11:45AM EDT | 12,000.00 | 2,047.40 | 2,642.20 | 2,660.50 | 0.00 | - | 1 | 4 | 43.69% |
| NDX230721C12100000 | 2023-04-25 3:48PM EDT | 12,100.00 | 1,082.16 | 1,997.20 | 2,010.20 | 0.00 | - | 12 | 11 | 0.00% |
| NDX230721C12125000 | 2023-04-25 2:59PM EDT | 12,125.00 | 1,068.48 | 1,973.90 | 1,986.90 | 0.00 | - | 9 | 9 | 0.00% |
| NDX230721C12150000 | 2023-04-26 12:50PM EDT | 12,150.00 | 1,123.95 | 2,287.20 | 2,325.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C12175000 | 2023-05-25 11:45AM EDT | 12,175.00 | 1,885.50 | 2,471.70 | 2,489.90 | 0.00 | - | 1 | 6 | 41.70% |
| NDX230721C12200000 | 2023-04-26 1:22PM EDT | 12,200.00 | 1,084.26 | 2,241.60 | 2,277.50 | 0.00 | - | 6 | 21 | 0.00% |
| NDX230721C12225000 | 2023-05-22 10:36AM EDT | 12,225.00 | 1,805.75 | 2,422.50 | 2,440.70 | 0.00 | - | 1 | 17 | 41.08% |
| NDX230721C12250000 | 2023-05-22 10:36AM EDT | 12,250.00 | 1,782.60 | 2,398.80 | 2,417.00 | 0.00 | - | 1 | 19 | 40.86% |
| NDX230721C12300000 | 2023-04-27 11:50AM EDT | 12,300.00 | 1,143.68 | 2,145.20 | 2,182.90 | 0.00 | - | 2 | 9 | 0.00% |
| NDX230721C12325000 | 2023-04-26 11:35AM EDT | 12,325.00 | 1,013.15 | 2,116.40 | 2,160.10 | 0.00 | - | 11 | 13 | 0.00% |
| NDX230721C12350000 | 2023-04-26 11:35AM EDT | 12,350.00 | 993.55 | 2,097.90 | 2,136.70 | 0.00 | - | - | 11 | 0.00% |
| NDX230721C12375000 | 2023-04-28 10:43AM EDT | 12,375.00 | 1,154.08 | 2,066.60 | 2,113.10 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230721C12400000 | 2023-04-28 10:41AM EDT | 12,400.00 | 1,133.31 | 2,050.00 | 2,091.10 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C12425000 | 2023-04-28 10:39AM EDT | 12,425.00 | 1,113.14 | 2,022.60 | 2,070.10 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C12450000 | 2023-04-28 10:37AM EDT | 12,450.00 | 1,100.14 | 2,007.20 | 2,047.80 | 0.00 | - | 2 | 7 | 0.00% |
| NDX230721C12475000 | 2023-04-19 10:50AM EDT | 12,475.00 | 1,023.90 | 1,515.20 | 1,527.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C12500000 | 2023-05-25 12:28PM EDT | 12,500.00 | 1,637.85 | 2,156.60 | 2,174.70 | 0.00 | - | 2 | 28 | 38.07% |
| NDX230721C12525000 | 2023-04-19 10:38AM EDT | 12,525.00 | 977.70 | 1,470.50 | 1,483.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230721C12550000 | 2023-06-01 10:21AM EDT | 12,550.00 | 1,859.30 | 2,109.20 | 2,127.20 | 0.00 | - | 1 | 8 | 37.58% |
| NDX230721C12600000 | 2023-05-23 12:06PM EDT | 12,600.00 | 1,405.35 | 2,061.30 | 2,079.20 | 0.00 | - | 2 | 4 | 37.05% |
| NDX230721C12625000 | 2023-04-24 10:26AM EDT | 12,625.00 | 868.30 | 1,177.40 | 1,187.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230721C12700000 | 2023-05-26 10:22AM EDT | 12,700.00 | 1,620.08 | 1,965.80 | 1,983.60 | 0.00 | - | 10 | 12 | 36.01% |
| NDX230721C12725000 | 2023-03-08 4:43PM EDT | 12,725.00 | 511.21 | 939.20 | 951.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230721C12750000 | 2023-04-28 1:32PM EDT | 12,750.00 | 895.87 | 1,722.60 | 1,778.10 | 0.00 | - | 2 | 11 | 0.00% |
| NDX230721C12775000 | 2023-04-25 2:16PM EDT | 12,775.00 | 625.56 | 1,384.70 | 1,396.70 | 0.00 | - | 8 | 8 | 0.00% |
| NDX230721C12800000 | 2023-06-01 2:23PM EDT | 12,800.00 | 1,804.64 | 1,870.20 | 1,888.00 | 0.00 | - | 1 | 11 | 34.94% |
| NDX230721C12850000 | 2023-04-26 2:44PM EDT | 12,850.00 | 597.65 | 1,641.40 | 1,681.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX230721C12875000 | 2023-04-25 2:12PM EDT | 12,875.00 | 563.03 | 1,297.60 | 1,309.40 | 0.00 | - | 64 | 67 | 0.00% |
| NDX230721C12900000 | 2023-04-25 2:12PM EDT | 12,900.00 | 548.46 | 1,276.00 | 1,288.40 | 0.00 | - | 128 | 83 | 0.00% |
| NDX230721C12925000 | 2023-04-25 2:01PM EDT | 12,925.00 | 541.33 | 1,254.50 | 1,266.20 | 0.00 | - | 64 | 66 | 0.00% |
| NDX230721C12950000 | 2023-04-21 2:35PM EDT | 12,950.00 | 651.70 | 1,102.40 | 1,114.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230721C12975000 | 2023-04-24 10:06AM EDT | 12,975.00 | 619.40 | 934.10 | 943.70 | 0.00 | - | 2 | 5 | 0.00% |
| NDX230721C13000000 | 2023-05-26 11:23AM EDT | 13,000.00 | 1,417.25 | 1,682.40 | 1,700.20 | 0.00 | - | 2 | 110 | 32.99% |
| NDX230721C13025000 | 2023-05-16 2:46PM EDT | 13,025.00 | 808.05 | 1,659.00 | 1,676.90 | 0.00 | - | 2 | 70 | 32.75% |
| NDX230721C13050000 | 2023-05-22 2:53PM EDT | 13,050.00 | 1,094.00 | 1,635.60 | 1,653.60 | 0.00 | - | 1 | 21 | 32.51% |
| NDX230721C13075000 | 2023-05-31 11:34AM EDT | 13,075.00 | 1,352.05 | 1,612.40 | 1,630.30 | 0.00 | - | 1 | 25 | 32.27% |
| NDX230721C13100000 | 2023-05-31 11:34AM EDT | 13,100.00 | 1,330.30 | 1,589.20 | 1,607.10 | 0.00 | - | 1 | 15 | 32.03% |
| NDX230721C13125000 | 2023-05-02 2:17PM EDT | 13,125.00 | 570.69 | 1,492.90 | 1,510.80 | 0.00 | - | 1 | 3 | 25.82% |
| NDX230721C13150000 | 2023-04-28 10:41AM EDT | 13,150.00 | 599.25 | 1,372.50 | 1,412.50 | 0.00 | - | 2 | 17 | 16.52% |
| NDX230721C13175000 | 2023-05-25 2:36PM EDT | 13,175.00 | 1,031.10 | 1,520.10 | 1,537.80 | 0.00 | - | 1 | 17 | 31.32% |
| NDX230721C13200000 | 2023-06-01 9:35AM EDT | 13,200.00 | 1,239.95 | 1,497.30 | 1,514.90 | 0.00 | - | 1 | 293 | 31.09% |
| NDX230721C13225000 | 2023-06-01 9:35AM EDT | 13,225.00 | 1,218.95 | 1,474.30 | 1,491.90 | 0.00 | - | 1 | 278 | 30.86% |
| NDX230721C13250000 | 2023-05-19 1:23PM EDT | 13,250.00 | 880.43 | 1,451.50 | 1,469.10 | 0.00 | - | 1 | 8 | 30.63% |
| NDX230721C13275000 | 2023-05-12 1:07PM EDT | 13,275.00 | 526.47 | 1,428.80 | 1,446.30 | 0.00 | - | 1 | 5 | 30.40% |
| NDX230721C13300000 | 2023-05-23 2:56PM EDT | 13,300.00 | 747.14 | 1,406.10 | 1,423.60 | 0.00 | - | 3 | 150 | 30.17% |
| NDX230721C13325000 | 2023-05-24 10:32AM EDT | 13,325.00 | 639.15 | 1,383.50 | 1,400.90 | 0.00 | - | 4 | 8 | 29.95% |
| NDX230721C13350000 | 2023-06-01 9:52AM EDT | 13,350.00 | 1,132.72 | 1,361.20 | 1,378.60 | 0.00 | - | 1 | 42 | 29.74% |
| NDX230721C13375000 | 2023-05-18 10:43AM EDT | 13,375.00 | 717.19 | 1,339.10 | 1,356.10 | 0.00 | - | 4 | 12 | 29.52% |
| NDX230721C13400000 | 2023-05-25 10:27AM EDT | 13,400.00 | 782.15 | 1,316.70 | 1,332.50 | 0.00 | - | 2 | 94 | 29.22% |
| NDX230721C13425000 | 2023-05-18 10:53AM EDT | 13,425.00 | 681.51 | 1,294.10 | 1,311.30 | 0.00 | - | 8 | 38 | 29.08% |
| NDX230721C13450000 | 2023-05-24 11:04AM EDT | 13,450.00 | 541.40 | 1,271.90 | 1,289.00 | 0.00 | - | 2 | 15 | 28.86% |
| NDX230721C13475000 | 2023-05-16 10:32AM EDT | 13,475.00 | 472.79 | 1,250.10 | 1,266.80 | 0.00 | - | 2 | 11 | 28.64% |
| NDX230721C13500000 | 2023-06-01 9:36AM EDT | 13,500.00 | 986.43 | 1,228.10 | 1,244.70 | 0.00 | - | 15 | 53 | 28.43% |
| NDX230721C13525000 | 2023-06-01 9:36AM EDT | 13,525.00 | 966.38 | 1,206.10 | 1,222.60 | 0.00 | - | 15 | 27 | 28.21% |
| NDX230721C13550000 | 2023-05-24 12:38PM EDT | 13,550.00 | 485.81 | 1,183.90 | 1,200.70 | 0.00 | - | 9 | 10 | 28.00% |
| NDX230721C13575000 | 2023-05-24 3:32PM EDT | 13,575.00 | 528.00 | 1,162.20 | 1,178.10 | 0.00 | - | 7 | 15 | 27.75% |
| NDX230721C13600000 | 2023-06-02 12:47PM EDT | 13,600.00 | 1,170.00 | 1,140.80 | 1,157.10 | +113.91 | +10.79% | 17 | 81 | 27.58% |
| NDX230721C13625000 | 2023-05-25 2:15PM EDT | 13,625.00 | 717.40 | 1,118.90 | 1,135.40 | 0.00 | - | 1 | 13 | 27.37% |
| NDX230721C13650000 | 2023-05-18 11:14AM EDT | 13,650.00 | 547.35 | 1,097.50 | 1,113.90 | 0.00 | - | 3 | 23 | 27.17% |
| NDX230721C13675000 | 2023-06-02 4:02PM EDT | 13,675.00 | 1,086.10 | 1,076.10 | 1,092.40 | +535.10 | +97.11% | 14 | 39 | 26.96% |
| NDX230721C13700000 | 2023-06-01 9:53AM EDT | 13,700.00 | 855.18 | 1,054.90 | 1,071.10 | 0.00 | - | 5 | 59 | 26.76% |
| NDX230721C13725000 | 2023-05-24 11:30AM EDT | 13,725.00 | 390.04 | 1,033.70 | 1,049.80 | 0.00 | - | 6 | 12 | 26.56% |
| NDX230721C13750000 | 2023-05-26 12:16PM EDT | 13,750.00 | 837.75 | 1,012.70 | 1,028.70 | 0.00 | - | 1 | 172 | 26.36% |
| NDX230721C13775000 | 2023-05-26 9:48AM EDT | 13,775.00 | 656.80 | 991.80 | 1,007.70 | 0.00 | - | 1 | 5 | 26.16% |
| NDX230721C13800000 | 2023-05-30 9:30AM EDT | 13,800.00 | 965.70 | 971.00 | 986.80 | 0.00 | - | 1 | 73 | 25.97% |
| NDX230721C13825000 | 2023-05-25 10:41AM EDT | 13,825.00 | 514.80 | 950.40 | 965.20 | 0.00 | - | 4 | 18 | 25.72% |
| NDX230721C13850000 | 2023-06-02 2:42PM EDT | 13,850.00 | 941.99 | 930.10 | 945.40 | +564.09 | +149.27% | 1 | 45 | 25.58% |
| NDX230721C13875000 | 2023-05-22 10:03AM EDT | 13,875.00 | 463.57 | 909.70 | 924.90 | 0.00 | - | 2 | 9 | 25.38% |
| NDX230721C13900000 | 2023-06-02 2:42PM EDT | 13,900.00 | 901.30 | 889.30 | 904.50 | +389.21 | +76.00% | 1 | 37 | 25.19% |
| NDX230721C13925000 | 2023-05-25 3:51PM EDT | 13,925.00 | 502.60 | 869.20 | 884.20 | 0.00 | - | 1 | 17 | 25.00% |
| NDX230721C13950000 | 2023-05-26 10:36AM EDT | 13,950.00 | 622.40 | 849.20 | 863.40 | 0.00 | - | 1 | 27 | 24.77% |
| NDX230721C13975000 | 2023-05-24 3:56PM EDT | 13,975.00 | 274.52 | 829.40 | 843.50 | 0.00 | - | 1 | 8 | 24.59% |
| NDX230721C14000000 | 2023-06-02 3:20PM EDT | 14,000.00 | 829.14 | 809.80 | 823.70 | +51.14 | +6.57% | 38 | 61 | 24.41% |
| NDX230721C14025000 | 2023-05-26 9:33AM EDT | 14,025.00 | 458.95 | 790.30 | 804.10 | 0.00 | - | 1 | 26 | 24.23% |
| NDX230721C14050000 | 2023-05-23 11:58AM EDT | 14,050.00 | 327.00 | 771.00 | 784.60 | 0.00 | - | 1 | 15 | 24.05% |
| NDX230721C14075000 | 2023-05-31 3:04PM EDT | 14,075.00 | 597.80 | 751.80 | 765.40 | 0.00 | - | 1 | 5 | 23.87% |
| NDX230721C14100000 | 2023-05-31 12:33PM EDT | 14,100.00 | 569.69 | 732.90 | 746.20 | 0.00 | - | 4 | 9 | 23.69% |
| NDX230721C14125000 | 2023-06-02 3:39PM EDT | 14,125.00 | 721.00 | 714.10 | 727.30 | +137.60 | +23.59% | 20 | 167 | 23.52% |
| NDX230721C14150000 | 2023-05-31 10:21AM EDT | 14,150.00 | 567.18 | 695.50 | 708.50 | 0.00 | - | 2 | 8 | 23.35% |
| NDX230721C14175000 | 2023-05-31 3:58PM EDT | 14,175.00 | 533.90 | 677.00 | 690.10 | 0.00 | - | 13 | 27 | 23.18% |
| NDX230721C14200000 | 2023-06-02 3:31PM EDT | 14,200.00 | 659.55 | 658.80 | 671.80 | +167.57 | +34.06% | 2 | 10 | 23.02% |
| NDX230721C14225000 | 2023-05-22 12:00PM EDT | 14,225.00 | 251.94 | 640.80 | 653.40 | 0.00 | - | 4 | 5 | 22.84% |
| NDX230721C14250000 | 2023-06-02 3:42PM EDT | 14,250.00 | 627.76 | 623.00 | 635.50 | +118.60 | +23.29% | 8 | 11 | 22.68% |
| NDX230721C14275000 | 2023-05-23 11:00AM EDT | 14,275.00 | 215.05 | 605.40 | 617.90 | 0.00 | - | 2 | 4 | 22.53% |
| NDX230721C14300000 | 2023-06-01 10:44AM EDT | 14,300.00 | 476.00 | 588.00 | 600.20 | 0.00 | - | 7 | 23 | 22.36% |
| NDX230721C14325000 | 2023-05-30 2:24PM EDT | 14,325.00 | 513.00 | 570.80 | 583.00 | 0.00 | - | 2 | 3 | 22.21% |
| NDX230721C14350000 | 2023-06-02 1:27PM EDT | 14,350.00 | 551.10 | 553.90 | 565.80 | +31.80 | +6.12% | 5 | 41 | 22.05% |
| NDX230721C14375000 | 2023-06-01 12:52PM EDT | 14,375.00 | 536.85 | 537.30 | 548.90 | +56.85 | +11.84% | 1 | 12 | 21.89% |
| NDX230721C14400000 | 2023-06-02 12:36PM EDT | 14,400.00 | 535.55 | 520.80 | 532.30 | +50.55 | +10.42% | 9 | 32 | 21.74% |
| NDX230721C14425000 | 2023-05-31 1:29PM EDT | 14,425.00 | 389.90 | 504.60 | 516.60 | 0.00 | - | 7 | 10 | 21.63% |
| NDX230721C14450000 | 2023-06-02 2:09PM EDT | 14,450.00 | 486.44 | 488.70 | 499.90 | +122.64 | +33.71% | 2 | 38 | 21.45% |
| NDX230721C14475000 | 2023-06-01 10:19AM EDT | 14,475.00 | 350.50 | 473.00 | 483.90 | 0.00 | - | 1 | 12 | 21.30% |
| NDX230721C14500000 | 2023-06-02 3:20PM EDT | 14,500.00 | 473.47 | 457.80 | 468.40 | +59.88 | +14.48% | 16 | 121 | 21.17% |
| NDX230721C14525000 | 2023-06-01 3:21PM EDT | 14,525.00 | 429.70 | 442.60 | 453.10 | 0.00 | - | 1 | 13 | 21.03% |
| NDX230721C14550000 | 2023-06-02 2:09PM EDT | 14,550.00 | 425.49 | 427.70 | 438.00 | +52.99 | +14.23% | 2 | 10 | 20.89% |
| NDX230721C14575000 | 2023-06-02 3:54PM EDT | 14,575.00 | 421.30 | 413.10 | 423.30 | +65.60 | +18.44% | 16 | 74 | 20.76% |
| NDX230721C14600000 | 2023-06-01 10:09AM EDT | 14,600.00 | 405.62 | 398.80 | 408.70 | +110.97 | +37.66% | 11 | 108 | 20.63% |
| NDX230721C14625000 | 2023-05-30 9:37AM EDT | 14,625.00 | 390.30 | 384.80 | 394.50 | 0.00 | - | 1 | 21 | 20.50% |
| NDX230721C14650000 | 2023-05-31 9:56AM EDT | 14,650.00 | 330.40 | 370.60 | 380.70 | 0.00 | - | 2 | 41 | 20.38% |
| NDX230721C14675000 | 2023-05-19 9:34AM EDT | 14,675.00 | 105.20 | 357.20 | 367.00 | 0.00 | - | 10 | 10 | 20.25% |
| NDX230721C14700000 | 2023-06-01 2:21PM EDT | 14,700.00 | 326.40 | 344.00 | 353.70 | 0.00 | - | 15 | 24 | 20.14% |
| NDX230721C14725000 | 2023-06-01 12:36PM EDT | 14,725.00 | 290.48 | 331.20 | 340.60 | 0.00 | - | 1 | 6 | 20.02% |
| NDX230721C14750000 | 2023-06-02 3:31PM EDT | 14,750.00 | 319.65 | 318.60 | 327.90 | +40.62 | +14.56% | 8 | 7 | 19.90% |
| NDX230721C14775000 | 2023-05-23 10:30AM EDT | 14,775.00 | 316.62 | 306.30 | 315.40 | +244.63 | +339.81% | 1 | 5 | 19.79% |
| NDX230721C14800000 | 2023-06-02 3:42PM EDT | 14,800.00 | 298.00 | 295.50 | 303.20 | +187.20 | +168.95% | 3 | 17 | 19.68% |
| NDX230721C14825000 | 2023-05-25 3:34PM EDT | 14,825.00 | 104.80 | 283.20 | 291.30 | 0.00 | - | 1 | 8 | 19.57% |
| NDX230721C14850000 | 2023-05-22 4:02PM EDT | 14,850.00 | 68.80 | 271.80 | 279.70 | 0.00 | - | - | 6 | 19.46% |
| NDX230721C14875000 | 2023-06-01 1:16PM EDT | 14,875.00 | 231.91 | 260.70 | 268.50 | 0.00 | - | 2 | 11 | 19.36% |
| NDX230721C14900000 | 2023-06-01 3:42PM EDT | 14,900.00 | 212.23 | 250.00 | 257.40 | 0.00 | - | 1 | 5 | 19.25% |
| NDX230721C14925000 | 2023-05-30 12:19PM EDT | 14,925.00 | 232.68 | 239.00 | 246.80 | 0.00 | - | 1 | 9 | 19.16% |
| NDX230721C14950000 | 2023-05-26 12:23PM EDT | 14,950.00 | 162.50 | 229.40 | 236.50 | 0.00 | - | 5 | 10 | 19.07% |
| NDX230721C14975000 | 2023-05-23 10:39AM EDT | 14,975.00 | 44.47 | 219.00 | 226.50 | 0.00 | - | - | 15 | 18.97% |
| NDX230721C15000000 | 2023-06-02 3:15PM EDT | 15,000.00 | 218.75 | 210.50 | 216.80 | +64.50 | +41.82% | 4 | 194 | 18.89% |
| NDX230721C15025000 | 2023-06-02 11:31AM EDT | 15,025.00 | 213.68 | 200.30 | 207.40 | +44.58 | +26.36% | 1 | 10 | 18.80% |
| NDX230721C15050000 | 2023-06-02 12:36PM EDT | 15,050.00 | 199.35 | 192.30 | 198.30 | +14.75 | +7.99% | 2 | 68 | 18.72% |
| NDX230721C15075000 | 2023-05-30 11:48AM EDT | 15,075.00 | 189.12 | 182.90 | 189.50 | 0.00 | - | 1 | 2 | 18.64% |
| NDX230721C15100000 | 2023-05-30 11:48AM EDT | 15,100.00 | 181.05 | 174.50 | 181.00 | 0.00 | - | 2 | 5 | 18.56% |
| NDX230721C15125000 | 2023-05-26 1:20PM EDT | 15,125.00 | 128.00 | 166.50 | 172.80 | 0.00 | - | 20 | 1,335 | 18.49% |
| NDX230721C15150000 | 2023-06-02 2:12PM EDT | 15,150.00 | 157.22 | 159.80 | 165.00 | +42.97 | +37.61% | 1 | 1,330 | 18.42% |
| NDX230721C15200000 | 2023-06-02 12:36PM EDT | 15,200.00 | 151.50 | 145.20 | 150.00 | +42.60 | +39.12% | 4 | 18 | 18.28% |
| NDX230721C15225000 | 2023-06-02 10:02AM EDT | 15,225.00 | 128.00 | 139.50 | 142.90 | +88.78 | +226.36% | 4 | 7 | 18.22% |
| NDX230721C15250000 | 2023-06-01 1:16PM EDT | 15,250.00 | 121.70 | 133.10 | 136.10 | +8.82 | +7.81% | 4 | 12 | 18.16% |
| NDX230721C15275000 | 2023-06-01 12:02PM EDT | 15,275.00 | 125.90 | 127.00 | 129.60 | +24.50 | +24.16% | 1 | 10 | 18.10% |
| NDX230721C15300000 | 2023-06-02 3:38PM EDT | 15,300.00 | 122.00 | 120.80 | 123.30 | +25.90 | +26.95% | 24 | 22 | 18.04% |
| NDX230721C15325000 | 2023-06-02 4:06PM EDT | 15,325.00 | 117.20 | 114.90 | 117.40 | +59.28 | +102.35% | 13 | 0 | 18.00% |
| NDX230721C15400000 | 2023-06-02 4:01PM EDT | 15,400.00 | 100.00 | 98.90 | 100.80 | +13.00 | +14.94% | 16 | 6 | 17.85% |
| NDX230721C15425000 | 2023-06-02 3:24PM EDT | 15,425.00 | 96.60 | 93.80 | 95.70 | +6.22 | +6.88% | 2 | 3 | 17.80% |
| NDX230721C15450000 | 2023-06-02 3:29PM EDT | 15,450.00 | 89.90 | 89.00 | 90.90 | +35.23 | +64.44% | 5 | 11 | 17.77% |
| NDX230721C15475000 | 2023-06-01 1:20PM EDT | 15,475.00 | 68.94 | 84.40 | 86.30 | 0.00 | - | 1 | 6 | 17.73% |
| NDX230721C15500000 | 2023-06-02 3:30PM EDT | 15,500.00 | 80.30 | 79.90 | 81.90 | +8.08 | +11.19% | 9 | 33 | 17.69% |
| NDX230721C15575000 | 2023-05-26 11:30AM EDT | 15,575.00 | 33.96 | 67.90 | 69.90 | 0.00 | - | 5 | 5 | 17.60% |
| NDX230721C15600000 | 2023-06-02 2:40PM EDT | 15,600.00 | 65.99 | 64.30 | 66.30 | +6.04 | +10.08% | 3 | 7 | 17.58% |
| NDX230721C15650000 | 2023-06-02 12:40PM EDT | 15,650.00 | 58.90 | 57.50 | 59.60 | +12.48 | +26.88% | 1 | 7 | 17.53% |
| NDX230721C15700000 | 2023-06-02 11:08AM EDT | 15,700.00 | 53.50 | 51.50 | 53.60 | +11.75 | +28.14% | 3 | 10 | 17.50% |
| NDX230721C15725000 | 2023-06-01 3:26PM EDT | 15,725.00 | 46.60 | 48.70 | 50.80 | +4.00 | +9.39% | 1 | 13 | 17.49% |
| NDX230721C15750000 | 2023-06-01 3:03PM EDT | 15,750.00 | 42.47 | 46.00 | 48.10 | 0.00 | - | 2 | 31 | 17.47% |
| NDX230721C15775000 | 2023-06-02 3:07PM EDT | 15,775.00 | 46.15 | 43.50 | 45.60 | +15.46 | +50.37% | 1 | 8 | 17.47% |
| NDX230721C15800000 | 2023-06-02 3:07PM EDT | 15,800.00 | 43.65 | 41.10 | 43.20 | +11.15 | +34.31% | 16 | 199 | 17.46% |
| NDX230721C15850000 | 2023-05-31 12:51PM EDT | 15,850.00 | 25.09 | 36.70 | 38.80 | 0.00 | - | 1 | 3 | 17.45% |
| NDX230721C15875000 | 2023-05-24 2:43PM EDT | 15,875.00 | 3.50 | 34.70 | 36.80 | 0.00 | - | - | 12 | 17.45% |
| NDX230721C15900000 | 2023-06-02 11:58AM EDT | 15,900.00 | 33.47 | 32.80 | 34.90 | +13.17 | +64.88% | 4 | 5 | 17.46% |
| NDX230721C16000000 | 2023-06-02 3:29PM EDT | 16,000.00 | 26.50 | 25.20 | 27.90 | +3.00 | +12.77% | 18 | 92 | 17.44% |
| NDX230721C16050000 | 2023-05-26 12:00PM EDT | 16,050.00 | 13.04 | 21.50 | 25.40 | 0.00 | - | 1 | 1 | 17.51% |
| NDX230721C16100000 | 2023-06-02 3:14PM EDT | 16,100.00 | 21.80 | 19.00 | 22.90 | +6.90 | +46.31% | 3 | 7 | 17.54% |
| NDX230721C16125000 | 2023-06-02 11:58AM EDT | 16,125.00 | 20.22 | 17.90 | 21.80 | +9.56 | +89.68% | 2 | 5 | 17.57% |
| NDX230721C16150000 | 2023-05-26 12:19PM EDT | 16,150.00 | 10.53 | 16.80 | 20.60 | 0.00 | - | 2 | 2 | 17.57% |
| NDX230721C16175000 | 2023-05-26 11:49AM EDT | 16,175.00 | 9.85 | 15.80 | 19.50 | 0.00 | - | 4 | 4 | 17.58% |
| NDX230721C16200000 | 2023-06-02 1:00PM EDT | 16,200.00 | 16.90 | 16.00 | 18.40 | +12.65 | +297.65% | 51 | 6 | 17.58% |
| NDX230721C16250000 | 2023-06-02 4:01PM EDT | 16,250.00 | 15.20 | 13.20 | 16.60 | +3.38 | +28.60% | 1 | 48 | 17.63% |
| NDX230721C16275000 | 2023-05-26 2:38PM EDT | 16,275.00 | 10.69 | 12.40 | 15.80 | 0.00 | - | 10 | 10 | 17.66% |
| NDX230721C16300000 | 2023-06-01 3:14PM EDT | 16,300.00 | 13.83 | 11.60 | 15.10 | +1.28 | +10.20% | 1 | 4 | 17.70% |
| NDX230721C16400000 | 2023-04-20 12:57PM EDT | 16,400.00 | 2.92 | 1.75 | 3.40 | 0.00 | - | - | 1 | 14.65% |
| NDX230721C16500000 | 2023-06-01 3:14PM EDT | 16,500.00 | 8.25 | 7.10 | 10.10 | 0.00 | - | 1 | 462 | 17.93% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230721P08000000 | 2023-06-02 10:47AM EDT | 8,000.00 | 1.75 | 0.05 | 2.35 | -0.75 | -30.00% | 1 | 1,737 | 56.86% |
| NDX230721P08300000 | 2023-05-17 11:25AM EDT | 8,300.00 | 3.68 | 0.05 | 2.65 | 0.00 | - | 10 | 21 | 54.16% |
| NDX230721P08400000 | 2023-05-25 9:57AM EDT | 8,400.00 | 4.33 | 0.10 | 2.70 | 0.00 | - | 4 | 5 | 53.27% |
| NDX230721P08500000 | 2023-05-15 10:25AM EDT | 8,500.00 | 5.70 | 0.25 | 2.80 | 0.00 | - | 1 | 28 | 52.62% |
| NDX230721P08600000 | 2023-05-16 12:42PM EDT | 8,600.00 | 4.81 | 0.45 | 2.95 | 0.00 | - | 20 | 25 | 52.09% |
| NDX230721P08700000 | 2023-03-20 12:31PM EDT | 8,700.00 | 62.00 | 12.20 | 17.20 | 0.00 | - | 3 | 3 | 65.71% |
| NDX230721P08800000 | 2023-04-25 11:32AM EDT | 8,800.00 | 19.20 | 4.50 | 6.70 | 0.00 | - | 1 | 4 | 56.82% |
| NDX230721P08900000 | 2023-05-17 11:25AM EDT | 8,900.00 | 6.06 | 0.80 | 3.30 | 0.00 | - | 5 | 19 | 52.40% |
| NDX230721P09000000 | 2023-06-01 11:08AM EDT | 9,000.00 | 3.22 | 0.90 | 3.40 | 0.00 | - | 1 | 50 | 51.47% |
| NDX230721P09100000 | 2023-04-19 4:14PM EDT | 9,100.00 | 20.40 | 4.80 | 7.20 | 0.00 | - | 2 | 2 | 53.80% |
| NDX230721P09200000 | 2023-05-26 10:40AM EDT | 9,200.00 | 5.95 | 1.20 | 3.70 | 0.00 | - | 1 | 7 | 49.77% |
| NDX230721P09300000 | 2023-05-25 10:29AM EDT | 9,300.00 | 8.40 | 1.25 | 3.90 | 0.00 | - | 6 | 11 | 48.99% |
| NDX230721P09400000 | 2023-05-17 11:33AM EDT | 9,400.00 | 8.76 | 1.30 | 4.10 | 0.00 | - | 16 | 25 | 48.19% |
| NDX230721P09500000 | 2023-05-25 2:01PM EDT | 9,500.00 | 8.23 | 2.00 | 4.20 | 0.00 | - | 21 | 90 | 47.26% |
| NDX230721P09525000 | 2023-05-22 9:30AM EDT | 9,525.00 | 8.80 | 1.45 | 4.30 | 0.00 | - | 1 | 1 | 47.12% |
| NDX230721P09600000 | 2023-06-01 9:30AM EDT | 9,600.00 | 4.80 | 1.55 | 4.40 | 0.00 | - | 1 | 17 | 46.45% |
| NDX230721P09625000 | 2023-05-22 9:30AM EDT | 9,625.00 | 9.60 | 1.60 | 4.50 | 0.00 | - | 1 | 1 | 46.31% |
| NDX230721P09650000 | 2023-05-22 2:59PM EDT | 9,650.00 | 8.50 | 1.65 | 4.50 | 0.00 | - | 1 | 6 | 46.05% |
| NDX230721P09675000 | 2023-05-03 9:54AM EDT | 9,675.00 | 3.10 | 3.20 | 5.20 | -23.40 | -88.30% | 1 | 1 | 46.57% |
| NDX230721P09700000 | 2023-05-23 11:45AM EDT | 9,700.00 | 3.10 | 2.45 | 4.60 | -5.88 | -65.48% | 1 | 8 | 45.64% |
| NDX230721P09750000 | 2023-05-16 9:51AM EDT | 9,750.00 | 3.30 | 2.55 | 4.70 | -10.00 | -75.19% | 1 | 6 | 45.23% |
| NDX230721P09775000 | 2023-05-18 1:54PM EDT | 9,775.00 | 9.50 | 1.85 | 4.80 | 0.00 | - | 1 | 10 | 45.08% |
| NDX230721P09800000 | 2023-05-01 2:51PM EDT | 9,800.00 | 26.07 | 5.10 | 7.80 | 0.00 | - | - | 11 | 47.61% |
| NDX230721P09900000 | 2023-05-22 10:33AM EDT | 9,900.00 | 10.13 | 2.10 | 5.10 | 0.00 | - | 2 | 11 | 44.09% |
| NDX230721P10000000 | 2023-06-01 11:07AM EDT | 10,000.00 | 5.80 | 2.30 | 5.40 | 0.00 | - | 1 | 75 | 43.35% |
| NDX230721P10025000 | 2023-05-05 2:30PM EDT | 10,025.00 | 28.35 | 2.40 | 5.40 | 0.00 | - | 10 | 11 | 43.09% |
| NDX230721P10050000 | 2023-05-08 12:09PM EDT | 10,050.00 | 26.88 | 2.45 | 5.50 | 0.00 | - | - | 5 | 42.93% |
| NDX230721P10100000 | 2023-03-31 3:40PM EDT | 10,100.00 | 67.10 | 31.00 | 34.60 | 0.00 | - | 6 | 1 | 55.26% |
| NDX230721P10125000 | 2023-05-03 1:30PM EDT | 10,125.00 | 36.25 | 4.00 | 5.50 | 0.00 | - | 1 | 1 | 42.15% |
| NDX230721P10200000 | 2023-06-01 9:37AM EDT | 10,200.00 | 7.40 | 2.85 | 6.00 | 0.00 | - | 1 | 22 | 41.83% |
| NDX230721P10225000 | 2023-04-19 11:56AM EDT | 10,225.00 | 47.30 | 12.80 | 15.90 | 0.00 | - | 1 | 2 | 47.60% |
| NDX230721P10250000 | 2023-05-26 12:22PM EDT | 10,250.00 | 10.60 | 2.95 | 6.10 | 0.00 | - | 2 | 2 | 41.40% |
| NDX230721P10300000 | 2023-05-01 10:33AM EDT | 10,300.00 | 35.65 | 8.40 | 10.10 | 0.00 | - | 1 | 7 | 43.73% |
| NDX230721P10350000 | 2023-05-18 2:13PM EDT | 10,350.00 | 15.60 | 3.20 | 6.40 | 0.00 | - | 2 | 2 | 40.62% |
| NDX230721P10400000 | 2023-05-26 9:37AM EDT | 10,400.00 | 14.90 | 3.40 | 6.60 | 0.00 | - | 1 | 27 | 40.27% |
| NDX230721P10425000 | 2023-05-16 12:42PM EDT | 10,425.00 | 20.80 | 3.50 | 6.70 | 0.00 | - | - | 20 | 40.09% |
| NDX230721P10475000 | 2023-03-24 9:30AM EDT | 10,475.00 | 162.60 | 61.10 | 65.40 | 0.00 | - | 2 | 2 | 57.51% |
| NDX230721P10500000 | 2023-05-30 9:31AM EDT | 10,500.00 | 10.80 | 3.70 | 7.00 | 0.00 | - | 2 | 76 | 39.54% |
| NDX230721P10550000 | 2023-05-26 1:21PM EDT | 10,550.00 | 14.20 | 3.90 | 7.20 | 0.00 | - | 2 | 7 | 39.18% |
| NDX230721P10600000 | 2023-05-16 12:49PM EDT | 10,600.00 | 24.70 | 4.10 | 7.40 | 0.00 | - | 5 | 19 | 38.81% |
| NDX230721P10625000 | 2023-05-15 2:16PM EDT | 10,625.00 | 28.05 | 4.20 | 7.50 | 0.00 | - | 15 | 35 | 38.62% |
| NDX230721P10650000 | 2023-05-09 2:54PM EDT | 10,650.00 | 43.40 | 4.30 | 7.60 | 0.00 | - | 5 | 20 | 38.43% |
| NDX230721P10700000 | 2023-06-01 11:00AM EDT | 10,700.00 | 9.35 | 4.50 | 7.90 | 0.00 | - | 7 | 54 | 38.12% |
| NDX230721P10725000 | 2023-05-26 10:45AM EDT | 10,725.00 | 16.40 | 4.60 | 8.00 | 0.00 | - | 2 | 8 | 37.92% |
| NDX230721P10750000 | 2023-05-17 1:00PM EDT | 10,750.00 | 25.55 | 4.70 | 8.10 | 0.00 | - | 1 | 6 | 37.73% |
| NDX230721P10775000 | 2023-05-17 1:00PM EDT | 10,775.00 | 26.15 | 4.80 | 8.20 | 0.00 | - | 1 | 1 | 37.54% |
| NDX230721P10800000 | 2023-05-26 1:31PM EDT | 10,800.00 | 17.22 | 4.90 | 8.40 | 0.00 | - | 1 | 12 | 37.41% |
| NDX230721P10850000 | 2023-05-15 1:19PM EDT | 10,850.00 | 33.85 | 5.20 | 8.60 | 0.00 | - | 2 | 9 | 37.02% |
| NDX230721P10875000 | 2023-05-19 11:28AM EDT | 10,875.00 | 22.73 | 5.30 | 8.80 | 0.00 | - | 2 | 2 | 36.88% |
| NDX230721P10900000 | 2023-06-01 11:00AM EDT | 10,900.00 | 10.85 | 5.40 | 8.90 | 0.00 | - | 3 | 16 | 36.68% |
| NDX230721P10950000 | 2023-05-24 11:49AM EDT | 10,950.00 | 33.90 | 5.70 | 9.20 | 0.00 | - | 1 | 16 | 36.34% |
| NDX230721P10975000 | 2023-05-05 4:07PM EDT | 10,975.00 | 61.45 | 5.80 | 9.30 | 0.00 | - | 4 | 6 | 36.14% |
| NDX230721P11000000 | 2023-05-31 2:33PM EDT | 11,000.00 | 12.70 | 5.90 | 9.50 | 0.00 | - | 4 | 178 | 35.99% |
| NDX230721P11025000 | 2023-05-15 2:18PM EDT | 11,025.00 | 40.59 | 6.10 | 9.60 | 0.00 | - | 5 | 7 | 35.79% |
| NDX230721P11100000 | 2023-06-01 3:37PM EDT | 11,100.00 | 11.85 | 6.50 | 10.10 | 0.00 | - | 2 | 21 | 35.28% |
| NDX230721P11150000 | 2023-05-26 10:25AM EDT | 11,150.00 | 23.28 | 6.80 | 10.50 | 0.00 | - | 1 | 31 | 34.96% |
| NDX230721P11175000 | 2023-05-25 3:34PM EDT | 11,175.00 | 29.50 | 7.00 | 10.60 | 0.00 | - | 1 | 1 | 34.75% |
| NDX230721P11200000 | 2023-06-01 3:38PM EDT | 11,200.00 | 12.88 | 7.20 | 10.80 | 0.00 | - | 376 | 382 | 34.59% |
| NDX230721P11225000 | 2023-05-18 1:47PM EDT | 11,225.00 | 31.81 | 7.30 | 11.00 | 0.00 | - | 1 | 63 | 34.43% |
| NDX230721P11250000 | 2023-05-26 1:12PM EDT | 11,250.00 | 23.42 | 7.50 | 11.20 | 0.00 | - | 1 | 26 | 34.27% |
| NDX230721P11300000 | 2023-05-26 10:25AM EDT | 11,300.00 | 26.22 | 7.90 | 11.60 | 0.00 | - | 1 | 6 | 33.93% |
| NDX230721P11350000 | 2023-05-18 1:55PM EDT | 11,350.00 | 36.50 | 8.30 | 12.00 | 0.00 | - | 5 | 5 | 33.59% |
| NDX230721P11400000 | 2023-05-25 10:45AM EDT | 11,400.00 | 38.27 | 8.70 | 12.40 | 0.00 | - | 1 | 5 | 33.24% |
| NDX230721P11425000 | 2023-05-31 12:13PM EDT | 11,425.00 | 21.10 | 8.90 | 12.70 | 0.00 | - | 5 | 18 | 33.11% |
| NDX230721P11450000 | 2023-05-23 12:36PM EDT | 11,450.00 | 39.50 | 9.10 | 12.90 | 0.00 | - | 5 | 4 | 32.93% |
| NDX230721P11475000 | 2023-05-11 9:30AM EDT | 11,475.00 | 74.90 | 9.40 | 13.20 | 0.00 | - | 1 | 1 | 32.79% |
| NDX230721P11500000 | 2023-06-02 3:29PM EDT | 11,500.00 | 12.00 | 10.50 | 12.30 | -4.00 | -25.00% | 5 | 337 | 32.17% |
| NDX230721P11525000 | 2023-05-26 10:24AM EDT | 11,525.00 | 32.00 | 9.80 | 13.60 | 0.00 | - | 2 | 7 | 32.42% |
| NDX230721P11550000 | 2023-05-01 1:35PM EDT | 11,550.00 | 97.60 | 21.40 | 24.90 | 0.00 | - | 2 | 0 | 35.67% |
| NDX230721P11575000 | 2023-05-04 10:34AM EDT | 11,575.00 | 163.17 | 10.30 | 14.10 | 0.00 | - | 1 | 2 | 32.09% |
| NDX230721P11600000 | 2023-05-25 1:44PM EDT | 11,600.00 | 41.96 | 10.60 | 14.40 | 0.00 | - | 2 | 12 | 31.94% |
| NDX230721P11650000 | 2023-05-12 12:13PM EDT | 11,650.00 | 86.53 | 11.10 | 15.00 | 0.00 | - | 1 | 3 | 31.63% |
| NDX230721P11675000 | 2023-05-02 12:34PM EDT | 11,675.00 | 143.80 | 16.20 | 20.30 | 0.00 | - | 1 | 2 | 33.03% |
| NDX230721P11700000 | 2023-05-31 10:52AM EDT | 11,700.00 | 27.50 | 11.70 | 15.60 | 0.00 | - | 2 | 20 | 31.31% |
| NDX230721P11725000 | 2023-05-25 12:22PM EDT | 11,725.00 | 47.70 | 12.00 | 15.90 | 0.00 | - | 5 | 7 | 31.15% |
| NDX230721P11750000 | 2023-05-26 2:39PM EDT | 11,750.00 | 36.90 | 12.30 | 16.20 | 0.00 | - | 4 | 42 | 30.98% |
| NDX230721P11775000 | 2023-04-26 11:00AM EDT | 11,775.00 | 207.30 | 36.40 | 38.50 | 0.00 | - | - | 2 | 36.12% |
| NDX230721P11800000 | 2023-06-01 3:08PM EDT | 11,800.00 | 20.00 | 12.90 | 16.90 | 0.00 | - | 1 | 5 | 30.68% |
| NDX230721P11825000 | 2023-05-11 9:30AM EDT | 11,825.00 | 101.40 | 13.20 | 17.30 | 0.00 | - | 1 | 3 | 30.54% |
| NDX230721P11850000 | 2023-05-30 9:30AM EDT | 11,850.00 | 29.70 | 13.60 | 17.60 | 0.00 | - | 2 | 8 | 30.36% |
| NDX230721P11875000 | 2023-05-30 9:30AM EDT | 11,875.00 | 30.40 | 13.90 | 18.00 | 0.00 | - | 2 | 5 | 30.22% |
| NDX230721P11900000 | 2023-05-26 9:56AM EDT | 11,900.00 | 47.16 | 14.30 | 18.30 | 0.00 | - | 5 | 46 | 30.04% |
| NDX230721P11925000 | 2023-05-26 9:56AM EDT | 11,925.00 | 48.23 | 14.70 | 18.70 | 0.00 | - | 5 | 0 | 29.89% |
| NDX230721P11950000 | 2023-06-01 9:54AM EDT | 11,950.00 | 30.15 | 15.00 | 19.10 | 0.00 | - | 5 | 11 | 29.74% |
| NDX230721P11975000 | 2023-06-02 10:41AM EDT | 11,975.00 | 20.15 | 15.40 | 19.50 | -10.80 | -34.89% | 14 | 16 | 29.58% |
| NDX230721P12000000 | 2023-06-02 11:06AM EDT | 12,000.00 | 19.35 | 16.40 | 18.90 | -4.75 | -19.71% | 21 | 436 | 29.15% |
| NDX230721P12025000 | 2023-06-02 9:32AM EDT | 12,025.00 | 21.50 | 16.80 | 19.40 | -28.67 | -57.15% | 5 | 10 | 29.02% |
| NDX230721P12050000 | 2023-06-02 9:32AM EDT | 12,050.00 | 21.97 | 17.20 | 19.80 | -25.98 | -54.18% | 5 | 12 | 28.86% |
| NDX230721P12075000 | 2023-05-26 12:25PM EDT | 12,075.00 | 22.52 | 17.60 | 20.20 | -23.90 | -51.49% | 5 | 115 | 28.70% |
| NDX230721P12100000 | 2023-05-26 2:47PM EDT | 12,100.00 | 48.28 | 17.60 | 21.60 | 0.00 | - | 7 | 171 | 28.79% |
| NDX230721P12125000 | 2023-05-26 11:05AM EDT | 12,125.00 | 49.90 | 18.10 | 22.10 | 0.00 | - | 2 | 7 | 28.64% |
| NDX230721P12150000 | 2023-06-01 2:25PM EDT | 12,150.00 | 28.25 | 18.60 | 22.60 | 0.00 | - | 1 | 13 | 28.49% |
| NDX230721P12175000 | 2023-05-09 9:42AM EDT | 12,175.00 | 173.22 | 19.10 | 23.10 | 0.00 | - | 1 | 21 | 28.34% |
| NDX230721P12200000 | 2023-06-01 1:07PM EDT | 12,200.00 | 22.44 | 19.60 | 23.60 | -8.06 | -26.43% | 1 | 43 | 28.18% |
| NDX230721P12225000 | 2023-05-18 3:25PM EDT | 12,225.00 | 78.85 | 20.10 | 24.10 | 0.00 | - | 1 | 9 | 28.02% |
| NDX230721P12250000 | 2023-06-02 11:52AM EDT | 12,250.00 | 24.55 | 20.70 | 24.70 | -21.25 | -46.40% | 1 | 151 | 27.89% |
| NDX230721P12275000 | 2023-05-23 2:25PM EDT | 12,275.00 | 98.85 | 21.20 | 25.30 | 0.00 | - | 5 | 11 | 27.74% |
| NDX230721P12300000 | 2023-06-02 11:07AM EDT | 12,300.00 | 25.70 | 21.80 | 25.80 | -7.00 | -21.41% | 1 | 173 | 27.58% |
| NDX230721P12325000 | 2023-05-18 10:39AM EDT | 12,325.00 | 91.30 | 22.40 | 26.20 | 0.00 | - | 1 | 14 | 27.39% |
| NDX230721P12350000 | 2023-05-18 10:39AM EDT | 12,350.00 | 93.55 | 23.00 | 26.80 | 0.00 | - | 1 | 5 | 27.24% |
| NDX230721P12375000 | 2023-06-02 9:30AM EDT | 12,375.00 | 30.57 | 23.70 | 27.40 | -134.03 | -81.43% | 1 | 5 | 27.08% |
| NDX230721P12400000 | 2023-06-02 9:30AM EDT | 12,400.00 | 27.47 | 24.30 | 28.10 | -23.53 | -46.14% | 2 | 11 | 26.94% |
| NDX230721P12425000 | 2023-05-10 1:03PM EDT | 12,425.00 | 201.10 | 25.00 | 28.80 | 0.00 | - | 1 | 2 | 26.80% |
| NDX230721P12450000 | 2023-06-01 1:22PM EDT | 12,450.00 | 38.30 | 25.70 | 29.50 | 0.00 | - | 1 | 8 | 26.66% |
| NDX230721P12475000 | 2023-06-02 3:59PM EDT | 12,475.00 | 28.10 | 27.00 | 29.60 | -27.05 | -49.05% | 2 | 19 | 26.40% |
| NDX230721P12500000 | 2023-06-02 11:07AM EDT | 12,500.00 | 32.02 | 27.80 | 30.40 | -7.98 | -19.95% | 7 | 117 | 26.27% |
| NDX230721P12525000 | 2023-05-11 11:08AM EDT | 12,525.00 | 197.30 | 28.00 | 31.80 | 0.00 | - | 5 | 7 | 26.24% |
| NDX230721P12550000 | 2023-05-30 3:56PM EDT | 12,550.00 | 62.50 | 28.80 | 32.60 | 0.00 | - | 2 | 26 | 26.10% |
| NDX230721P12575000 | 2023-05-19 10:01AM EDT | 12,575.00 | 101.30 | 29.70 | 33.50 | 0.00 | - | 5 | 7 | 25.97% |
| NDX230721P12600000 | 2023-05-24 2:28PM EDT | 12,600.00 | 155.40 | 30.50 | 34.30 | 0.00 | - | 1 | 39 | 25.82% |
| NDX230721P12625000 | 2023-05-23 10:55AM EDT | 12,625.00 | 114.60 | 31.40 | 35.20 | 0.00 | - | 4 | 5 | 25.68% |
| NDX230721P12650000 | 2023-06-01 11:53AM EDT | 12,650.00 | 50.30 | 32.30 | 36.20 | 0.00 | - | 1 | 3 | 25.56% |
| NDX230721P12675000 | 2023-05-23 10:39AM EDT | 12,675.00 | 116.71 | 33.30 | 37.10 | 0.00 | - | 15 | 18 | 25.41% |
| NDX230721P12700000 | 2023-05-30 10:15AM EDT | 12,700.00 | 39.50 | 34.30 | 38.10 | -29.30 | -42.59% | 3 | 8 | 25.28% |
| NDX230721P12725000 | 2023-05-10 12:42PM EDT | 12,725.00 | 250.10 | 35.30 | 39.10 | 0.00 | - | 1 | 11 | 25.14% |
| NDX230721P12750000 | 2023-05-26 10:01AM EDT | 12,750.00 | 98.63 | 36.30 | 40.20 | 0.00 | - | 1 | 19 | 25.01% |
| NDX230721P12775000 | 2023-05-25 1:49PM EDT | 12,775.00 | 121.90 | 37.40 | 41.30 | 0.00 | - | 2 | 6 | 24.88% |
| NDX230721P12800000 | 2023-06-02 12:37PM EDT | 12,800.00 | 43.00 | 38.50 | 42.40 | -12.84 | -22.99% | 4 | 47 | 24.75% |
| NDX230721P12825000 | 2023-06-01 1:03PM EDT | 12,825.00 | 58.30 | 39.70 | 43.60 | 0.00 | - | 1 | 9 | 24.62% |
| NDX230721P12850000 | 2023-06-02 12:47PM EDT | 12,850.00 | 45.00 | 40.90 | 44.80 | -14.20 | -23.99% | 2 | 74 | 24.49% |
| NDX230721P12875000 | 2023-06-02 9:47AM EDT | 12,875.00 | 52.10 | 42.60 | 45.90 | -7.30 | -12.29% | 3 | 163 | 24.34% |
| NDX230721P12900000 | 2023-06-01 3:37PM EDT | 12,900.00 | 63.25 | 43.40 | 47.30 | 0.00 | - | 2 | 93 | 24.22% |
| NDX230721P12925000 | 2023-06-01 3:26PM EDT | 12,925.00 | 62.40 | 44.70 | 48.60 | 0.00 | - | 4 | 5 | 24.09% |
| NDX230721P12950000 | 2023-06-01 3:17PM EDT | 12,950.00 | 62.80 | 46.10 | 50.00 | 0.00 | - | 2 | 75 | 23.96% |
| NDX230721P12975000 | 2023-06-01 10:08AM EDT | 12,975.00 | 83.10 | 47.50 | 51.40 | 0.00 | - | 2 | 101 | 23.83% |
| NDX230721P13000000 | 2023-06-02 2:06PM EDT | 13,000.00 | 53.15 | 49.60 | 52.20 | -15.89 | -23.02% | 34 | 320 | 23.62% |
| NDX230721P13025000 | 2023-06-01 1:59PM EDT | 13,025.00 | 71.05 | 50.40 | 54.40 | 0.00 | - | 1 | 27 | 23.58% |
| NDX230721P13050000 | 2023-06-02 2:12PM EDT | 13,050.00 | 56.30 | 52.00 | 55.90 | -45.55 | -44.72% | 3 | 76 | 23.44% |
| NDX230721P13075000 | 2023-05-30 3:37PM EDT | 13,075.00 | 60.05 | 53.50 | 57.50 | -40.45 | -40.25% | 3 | 7 | 23.31% |
| NDX230721P13100000 | 2023-06-02 12:18PM EDT | 13,100.00 | 61.85 | 55.80 | 58.50 | -41.15 | -39.95% | 11 | 141 | 23.11% |
| NDX230721P13125000 | 2023-05-24 2:20PM EDT | 13,125.00 | 249.00 | 57.00 | 60.90 | 0.00 | - | 1 | 17 | 23.06% |
| NDX230721P13150000 | 2023-06-02 12:36PM EDT | 13,150.00 | 64.32 | 58.70 | 62.60 | -42.68 | -39.89% | 2 | 118 | 22.93% |
| NDX230721P13175000 | 2023-06-01 11:36AM EDT | 13,175.00 | 91.70 | 60.60 | 64.50 | 0.00 | - | 1 | 277 | 22.81% |
| NDX230721P13200000 | 2023-06-02 2:12PM EDT | 13,200.00 | 67.10 | 63.00 | 65.90 | -21.80 | -24.52% | 38 | 369 | 22.63% |
| NDX230721P13225000 | 2023-05-31 9:44AM EDT | 13,225.00 | 119.40 | 64.40 | 68.30 | 0.00 | - | 3 | 42 | 22.55% |
| NDX230721P13250000 | 2023-06-01 11:41AM EDT | 13,250.00 | 100.50 | 66.40 | 70.30 | 0.00 | - | 4 | 10 | 22.42% |
| NDX230721P13275000 | 2023-06-02 11:52AM EDT | 13,275.00 | 75.55 | 68.40 | 72.30 | -28.95 | -27.70% | 1 | 22 | 22.29% |
| NDX230721P13300000 | 2023-06-02 10:14AM EDT | 13,300.00 | 84.30 | 70.50 | 74.50 | -15.10 | -15.19% | 1 | 56 | 22.17% |
| NDX230721P13325000 | 2023-06-01 3:45PM EDT | 13,325.00 | 102.00 | 72.70 | 76.70 | 0.00 | - | 1 | 4 | 22.04% |
| NDX230721P13350000 | 2023-06-02 2:00PM EDT | 13,350.00 | 79.48 | 76.20 | 78.70 | -25.37 | -24.20% | 10 | 86 | 21.89% |
| NDX230721P13375000 | 2023-05-30 2:05PM EDT | 13,375.00 | 153.80 | 77.30 | 81.30 | 0.00 | - | 1 | 2 | 21.79% |
| NDX230721P13400000 | 2023-06-02 12:18PM EDT | 13,400.00 | 88.32 | 80.70 | 83.60 | -21.68 | -19.71% | 13 | 57 | 21.65% |
| NDX230721P13425000 | 2023-05-30 1:53PM EDT | 13,425.00 | 158.40 | 82.20 | 86.20 | 0.00 | - | 14 | 36 | 21.54% |
| NDX230721P13450000 | 2023-06-02 1:22PM EDT | 13,450.00 | 90.00 | 85.50 | 88.60 | -73.30 | -44.89% | 1 | 14 | 21.40% |
| NDX230721P13475000 | 2023-06-02 10:45AM EDT | 13,475.00 | 92.70 | 88.50 | 91.40 | -70.30 | -43.13% | 9 | 26 | 21.28% |
| NDX230721P13500000 | 2023-06-02 3:39PM EDT | 13,500.00 | 95.50 | 90.90 | 94.10 | -55.03 | -36.56% | 8 | 139 | 21.15% |
| NDX230721P13525000 | 2023-06-02 12:54PM EDT | 13,525.00 | 98.00 | 93.00 | 97.10 | -63.30 | -39.24% | 4 | 6 | 21.04% |
| NDX230721P13550000 | 2023-06-02 2:06PM EDT | 13,550.00 | 101.75 | 95.90 | 100.00 | -27.25 | -21.12% | 3 | 6 | 20.91% |
| NDX230721P13575000 | 2023-05-31 10:57AM EDT | 13,575.00 | 184.20 | 98.90 | 103.00 | 0.00 | - | 2 | 5 | 20.79% |
| NDX230721P13600000 | 2023-06-02 3:55PM EDT | 13,600.00 | 106.65 | 103.20 | 106.00 | -30.25 | -22.10% | 29 | 55 | 20.65% |
| NDX230721P13625000 | 2023-05-31 10:52AM EDT | 13,625.00 | 192.50 | 105.20 | 109.40 | 0.00 | - | 1 | 7 | 20.54% |
| NDX230721P13650000 | 2023-05-30 10:28AM EDT | 13,650.00 | 180.60 | 108.60 | 112.80 | 0.00 | - | 5 | 9 | 20.42% |
| NDX230721P13675000 | 2023-05-24 3:33PM EDT | 13,675.00 | 376.45 | 112.00 | 116.20 | 0.00 | - | 2 | 2 | 20.29% |
| NDX230721P13700000 | 2023-06-02 3:04PM EDT | 13,700.00 | 119.35 | 115.90 | 119.50 | -58.95 | -33.06% | 2 | 26 | 20.15% |
| NDX230721P13725000 | 2023-06-02 2:06PM EDT | 13,725.00 | 125.55 | 119.00 | 123.40 | -316.95 | -71.63% | 3 | 12 | 20.04% |
| NDX230721P13750000 | 2023-06-02 3:44PM EDT | 13,750.00 | 129.73 | 123.80 | 127.00 | -74.97 | -36.62% | 3 | 6 | 19.91% |
| NDX230721P13775000 | 2023-06-02 3:44PM EDT | 13,775.00 | 133.58 | 127.20 | 130.90 | -194.02 | -59.22% | 3 | 12 | 19.78% |
| NDX230721P13800000 | 2023-06-02 3:04PM EDT | 13,800.00 | 134.35 | 131.40 | 134.90 | -81.00 | -37.61% | 6 | 34 | 19.66% |
| NDX230721P13825000 | 2023-05-30 3:24PM EDT | 13,825.00 | 220.10 | 134.70 | 139.00 | 0.00 | - | 1 | 1 | 19.53% |
| NDX230721P13850000 | 2023-06-02 2:13PM EDT | 13,850.00 | 146.25 | 138.90 | 143.40 | -63.65 | -30.32% | 1 | 6 | 19.41% |
| NDX230721P13875000 | 2023-06-01 10:39AM EDT | 13,875.00 | 230.10 | 142.90 | 147.70 | 0.00 | - | 2 | 5 | 19.28% |
| NDX230721P13900000 | 2023-06-02 12:25PM EDT | 13,900.00 | 157.00 | 148.50 | 152.30 | -80.90 | -34.01% | 6 | 36 | 19.16% |
| NDX230721P13925000 | 2023-05-31 1:29PM EDT | 13,925.00 | 257.50 | 152.00 | 157.00 | 0.00 | - | 2 | 5 | 19.04% |
| NDX230721P13950000 | 2023-05-31 2:50PM EDT | 13,950.00 | 256.50 | 156.80 | 161.80 | 0.00 | - | 1 | 6 | 18.91% |
| NDX230721P13975000 | 2023-05-31 2:50PM EDT | 13,975.00 | 188.00 | 162.20 | 166.80 | -75.50 | -28.65% | 4 | 13 | 18.78% |
| NDX230721P14000000 | 2023-06-02 3:56PM EDT | 14,000.00 | 173.20 | 167.20 | 172.00 | -30.20 | -14.85% | 2 | 65 | 18.66% |
| NDX230721P14025000 | 2023-05-31 2:06PM EDT | 14,025.00 | 275.12 | 172.40 | 177.30 | 0.00 | - | 1 | 5 | 18.54% |
| NDX230721P14050000 | 2023-05-31 1:25PM EDT | 14,050.00 | 298.70 | 177.80 | 182.70 | 0.00 | - | 1 | 7 | 18.41% |
| NDX230721P14075000 | 2023-06-01 3:56PM EDT | 14,075.00 | 235.28 | 183.40 | 188.40 | 0.00 | - | 2 | 10 | 18.28% |
| NDX230721P14100000 | 2023-05-31 1:46PM EDT | 14,100.00 | 301.60 | 189.10 | 194.20 | 0.00 | - | 3 | 8 | 18.16% |
| NDX230721P14125000 | 2023-05-26 11:13AM EDT | 14,125.00 | 349.40 | 195.00 | 200.20 | 0.00 | - | 2 | 2 | 18.03% |
| NDX230721P14150000 | 2023-05-31 10:33AM EDT | 14,150.00 | 344.00 | 201.20 | 206.50 | 0.00 | - | 3 | 6 | 17.91% |
| NDX230721P14175000 | 2023-05-30 2:05PM EDT | 14,175.00 | 345.70 | 207.50 | 212.80 | 0.00 | - | 2 | 2 | 17.78% |
| NDX230721P14200000 | 2023-06-02 11:56AM EDT | 14,200.00 | 226.80 | 214.10 | 218.80 | -133.70 | -37.09% | 12 | 21 | 17.62% |
| NDX230721P14225000 | 2023-06-01 2:25PM EDT | 14,225.00 | 274.20 | 220.70 | 226.20 | 0.00 | - | 1 | 4 | 17.53% |
| NDX230721P14250000 | 2023-06-02 4:12PM EDT | 14,250.00 | 228.80 | 227.60 | 233.10 | -134.70 | -37.06% | 20 | 30 | 17.40% |
| NDX230721P14275000 | 2023-06-02 4:13PM EDT | 14,275.00 | 235.10 | 234.80 | 240.30 | -71.90 | -23.42% | 38 | 39 | 17.27% |
| NDX230721P14300000 | 2023-06-02 3:41PM EDT | 14,300.00 | 248.80 | 242.40 | 247.70 | -101.20 | -28.91% | 38 | 64 | 17.14% |
| NDX230721P14325000 | 2023-06-01 1:20PM EDT | 14,325.00 | 313.90 | 249.50 | 255.40 | 0.00 | - | 1 | 41 | 17.02% |
| NDX230721P14350000 | 2023-06-02 3:38PM EDT | 14,350.00 | 265.80 | 257.90 | 263.20 | -38.80 | -12.74% | 30 | 67 | 16.89% |
| NDX230721P14375000 | 2023-05-31 9:31AM EDT | 14,375.00 | 414.20 | 265.20 | 271.30 | 0.00 | - | 2 | 3 | 16.76% |
| NDX230721P14400000 | 2023-06-02 12:43PM EDT | 14,400.00 | 281.66 | 273.40 | 279.10 | -60.40 | -17.66% | 6 | 19 | 16.60% |
| NDX230721P14450000 | 2023-06-02 12:13PM EDT | 14,450.00 | 307.50 | 290.70 | 296.60 | -100.70 | -24.67% | 4 | 2 | 16.35% |
| NDX230721P14475000 | 2023-05-31 3:10PM EDT | 14,475.00 | 460.00 | 299.20 | 306.40 | 0.00 | - | 1 | 7 | 16.25% |
| NDX230721P14500000 | 2023-06-02 3:20PM EDT | 14,500.00 | 313.60 | 309.00 | 315.60 | -68.40 | -17.91% | 30 | 37 | 16.11% |
| NDX230721P14525000 | 2023-05-30 1:27PM EDT | 14,525.00 | 461.50 | 318.40 | 325.50 | 0.00 | - | 2 | 4 | 15.99% |
| NDX230721P14575000 | 2023-05-30 9:37AM EDT | 14,575.00 | 418.20 | 337.80 | 345.60 | 0.00 | - | 1 | 2 | 15.73% |
| NDX230721P14600000 | 2023-06-02 12:48PM EDT | 14,600.00 | 356.55 | 349.40 | 355.80 | -73.25 | -17.04% | 26 | 63 | 15.58% |
| NDX230721P14650000 | 2023-05-25 2:15PM EDT | 14,650.00 | 389.00 | 370.30 | 377.00 | -335.67 | -46.32% | 4 | 1 | 15.29% |
| NDX230721P14700000 | 2023-06-02 1:23PM EDT | 14,700.00 | 396.20 | 392.80 | 399.80 | -51.70 | -11.54% | 3 | 17 | 15.00% |
| NDX230721P14875000 | 2023-05-26 12:21PM EDT | 14,875.00 | 686.20 | 480.80 | 491.00 | 0.00 | - | 1 | 1 | 14.04% |
| NDX230721P14900000 | 2023-05-26 10:56AM EDT | 14,900.00 | 715.30 | 494.70 | 505.10 | 0.00 | - | 1 | 1 | 13.88% |
| NDX230721P15450000 | 2023-05-25 12:43PM EDT | 15,450.00 | 1,399.58 | 873.40 | 888.50 | 0.00 | - | - | 2 | 0.00% |
| NDX230721P15600000 | 2023-04-06 11:51AM EDT | 15,600.00 | 2,409.00 | 2,198.50 | 2,217.80 | 0.00 | - | 1 | 1 | 74.90% |
| NDX230721P15700000 | 2023-03-30 9:49AM EDT | 15,700.00 | 2,561.00 | 2,283.00 | 2,303.00 | 0.00 | - | - | 2 | 75.82% |
| NDX230721P15800000 | 2023-03-29 1:15PM EDT | 15,800.00 | 2,781.00 | 2,380.70 | 2,400.70 | 0.00 | - | - | 1 | 77.32% |
| NDX230721P15900000 | 2023-05-31 10:38AM EDT | 15,900.00 | 1,555.73 | 1,263.10 | 1,280.80 | 0.00 | - | 1 | 31 | 0.00% |
| NDX230721P16500000 | 2023-04-28 2:38PM EDT | 16,500.00 | 3,128.18 | 2,042.10 | 2,082.60 | 0.00 | - | 2 | 0 | 32.22% |
© 2023 Yahoo. All rights reserved.