^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230818C060000002023-06-01 12:32PM EDT6,000.008,468.250.000.000.00-120.00%
NDX230818C062000002023-05-25 9:47AM EDT6,200.007,701.600.000.000.00--20.00%
NDX230818C080000002022-11-28 12:50PM EDT8,000.004,059.363,090.703,124.000.00-100.00%
NDX230818C090000002022-11-23 12:26PM EDT9,000.003,340.402,470.202,508.400.00--10.00%
NDX230818C095000002023-05-25 10:09AM EDT9,500.004,465.900.000.000.00--10.00%
NDX230818C096500002023-05-25 11:57AM EDT9,650.004,363.100.000.000.00--10.00%
NDX230818C098000002022-12-16 10:41AM EDT9,800.002,204.902,208.102,230.900.00-120.00%
NDX230818C099000002022-11-23 12:31PM EDT9,900.002,612.401,794.301,831.900.00--20.00%
NDX230818C100000002023-05-05 1:04PM EDT10,000.003,379.054,650.204,669.300.00-2058.47%
NDX230818C105000002023-03-01 10:32AM EDT10,500.002,007.482,967.502,984.400.00--20.00%
NDX230818C107250002023-05-18 2:39PM EDT10,725.003,182.000.000.000.00-110.00%
NDX230818C108500002023-04-24 10:26AM EDT10,850.002,432.402,858.302,869.400.00--10.00%
NDX230818C110000002023-05-18 2:43PM EDT11,000.002,918.100.000.000.00-130.00%
NDX230818C110250002023-04-04 3:55PM EDT11,025.002,417.822,218.702,241.200.00-220.00%
NDX230818C112000002023-06-02 3:01PM EDT11,200.003,496.280.000.000.00-25250.00%
NDX230818C115000002023-05-18 2:46PM EDT11,500.002,458.000.000.000.00-120.00%
NDX230818C118250002023-03-16 12:09PM EDT11,825.001,352.471,694.501,708.800.00--20.00%
NDX230818C119000002023-05-18 2:51PM EDT11,900.002,098.700.000.000.00-130.00%
NDX230818C119500002023-03-13 11:31AM EDT11,950.00961.001,500.901,512.000.00--20.00%
NDX230818C119750002023-05-22 3:11PM EDT11,975.002,134.000.000.000.00-110.00%
NDX230818C120000002023-05-22 3:11PM EDT12,000.002,111.300.000.000.00-150.00%
NDX230818C122000002023-05-18 10:30AM EDT12,200.001,809.700.000.000.00-340.00%
NDX230818C122500002023-04-27 12:06PM EDT12,250.001,300.492,275.602,323.100.00-43322.57%
NDX230818C123000002023-04-26 11:58AM EDT12,300.001,147.462,230.002,277.700.00-3422.87%
NDX230818C123750002023-04-06 3:35PM EDT12,375.001,311.961,311.801,327.500.00-210.00%
NDX230818C124000002023-04-13 2:37PM EDT12,400.001,283.471,311.801,325.700.00-240.00%
NDX230818C124250002023-04-06 3:23PM EDT12,425.001,264.871,273.001,288.600.00-420.00%
NDX230818C124500002023-04-06 3:29PM EDT12,450.001,251.551,253.701,269.300.00-840.00%
NDX230818C124750002023-04-06 3:25PM EDT12,475.001,232.131,234.601,250.000.00-420.00%
NDX230818C125000002023-05-24 3:21PM EDT12,500.001,473.930.000.000.00-2430.00%
NDX230818C125250002023-04-06 3:27PM EDT12,525.001,199.111,196.501,211.800.00-210.00%
NDX230818C125500002023-05-30 10:19AM EDT12,550.002,110.000.000.000.00-160.00%
NDX230818C125750002023-04-13 2:51PM EDT12,575.001,155.391,174.401,187.800.00--10.00%
NDX230818C126000002023-05-26 10:37AM EDT12,600.001,856.880.000.000.00-180.00%
NDX230818C126500002023-04-13 3:03PM EDT12,650.001,104.011,116.801,130.000.00--10.00%
NDX230818C127000002023-06-02 10:22AM EDT12,700.002,005.420.000.000.00-1160.00%
NDX230818C127500002023-05-18 2:49PM EDT12,750.001,365.200.000.000.00-130.00%
NDX230818C128000002023-05-26 12:37PM EDT12,800.001,760.570.000.000.00-5250.00%
NDX230818C128500002023-04-24 10:38AM EDT12,850.00801.901,120.001,128.600.00-120.00%
NDX230818C128750002023-04-25 12:49PM EDT12,875.00705.951,419.901,431.200.00-220.00%
NDX230818C129000002023-05-16 2:37PM EDT12,900.001,025.110.000.000.00-270.00%
NDX230818C129250002023-04-06 3:23PM EDT12,925.00926.21905.40919.700.00-420.00%
NDX230818C129500002023-04-24 1:15PM EDT12,950.00723.351,078.501,106.900.00-250.00%
NDX230818C129750002023-04-06 3:25PM EDT12,975.00897.66871.20885.200.00-420.00%
NDX230818C130000002023-06-01 11:49AM EDT13,000.001,649.280.000.000.00-10450.00%
NDX230818C130250002023-06-01 11:49AM EDT13,025.001,627.620.000.000.00-10120.00%
NDX230818C130500002023-04-26 11:58AM EDT13,050.00647.901,569.701,621.900.00-3623.99%
NDX230818C130750002023-04-13 2:51PM EDT13,075.00822.16808.40820.300.00--10.00%
NDX230818C131000002023-05-15 10:22AM EDT13,100.00787.920.000.000.00-2120.00%
NDX230818C131500002023-04-13 3:03PM EDT13,150.00777.49757.60769.200.00--10.00%
NDX230818C132000002023-05-24 1:06PM EDT13,200.00872.370.000.000.00-2270.00%
NDX230818C132250002023-03-22 2:13PM EDT13,225.00678.52602.10612.500.00--00.00%
NDX230818C132500002023-05-24 12:57PM EDT13,250.00835.800.000.000.00-14210.00%
NDX230818C132750002023-03-22 2:55PM EDT13,275.00668.92574.10584.200.00--10.00%
NDX230818C133000002023-05-16 11:02AM EDT13,300.00736.460.000.000.00-10110.00%
NDX230818C133250002023-03-23 10:56AM EDT13,325.00648.67546.70556.600.00--00.00%
NDX230818C133500002023-03-27 9:47AM EDT13,350.00605.77461.90479.500.00-110.00%
NDX230818C134000002023-05-30 9:43AM EDT13,400.001,430.280.000.000.00-1260.00%
NDX230818C134250002023-05-24 3:48PM EDT13,425.00754.890.000.000.00-230.00%
NDX230818C134500002023-05-24 3:46PM EDT13,450.00729.810.000.000.00-2100.00%
NDX230818C134750002023-05-24 3:44PM EDT13,475.00717.570.000.000.00-210.00%
NDX230818C135000002023-05-24 3:23PM EDT13,500.00702.970.000.000.00-251290.00%
NDX230818C135250002023-05-24 3:43PM EDT13,525.00689.120.000.000.00-250.00%
NDX230818C135500002023-05-24 3:40PM EDT13,550.00676.800.000.000.00-490.00%
NDX230818C135750002023-05-24 3:41PM EDT13,575.00656.460.000.000.00-240.00%
NDX230818C136000002023-05-24 3:24PM EDT13,600.00643.730.000.000.00-2360.00%
NDX230818C136250002023-05-10 3:09PM EDT13,625.00500.490.000.000.00-150.00%
NDX230818C136500002023-05-24 3:33PM EDT13,650.00621.100.000.000.00-13100.00%
NDX230818C136750002023-05-10 11:17AM EDT13,675.00447.270.000.000.00-140.00%
NDX230818C137000002023-05-24 1:06PM EDT13,700.00542.480.000.000.00-2530.00%
NDX230818C137250002023-05-12 10:20AM EDT13,725.00437.980.000.000.00-140.00%
NDX230818C137500002023-05-24 12:57PM EDT13,750.00511.500.000.000.00-1590.00%
NDX230818C137750002023-05-18 9:47AM EDT13,775.00540.660.000.000.00-250.00%
NDX230818C138000002023-06-02 2:14PM EDT13,800.001,104.910.000.000.00-3120.00%
NDX230818C138250002023-05-18 10:43AM EDT13,825.00556.870.000.000.00-260.00%
NDX230818C138500002023-06-02 2:14PM EDT13,850.001,065.790.000.000.00-150.00%
NDX230818C138750002023-05-23 2:51PM EDT13,875.00505.540.000.000.00-130.00%
NDX230818C139000002023-05-26 10:31AM EDT13,900.00798.270.000.000.00-280.00%
NDX230818C139250002023-05-24 3:48PM EDT13,925.00445.830.000.000.00-3100.00%
NDX230818C139500002023-05-26 10:40AM EDT13,950.00776.710.000.000.00-1140.00%
NDX230818C139750002023-05-24 3:44PM EDT13,975.00416.130.000.000.00-210.00%
NDX230818C140000002023-05-25 9:33AM EDT14,000.00536.000.000.000.00-4320.00%
NDX230818C140250002023-05-24 3:43PM EDT14,025.00394.350.000.000.00-230.00%
NDX230818C140500002023-05-25 10:38AM EDT14,050.00509.100.000.000.00-22310.00%
NDX230818C140750002023-05-24 3:41PM EDT14,075.00368.930.000.000.00-240.00%
NDX230818C141000002023-05-26 3:48PM EDT14,100.00774.560.000.000.00-2320.00%
NDX230818C141250002023-05-26 3:46PM EDT14,125.00763.630.000.000.00-2140.00%
NDX230818C141500002023-05-26 3:40PM EDT14,150.00737.760.000.000.00-660.00%
NDX230818C141750002023-05-26 3:41PM EDT14,175.00725.600.000.000.00-240.00%
NDX230818C142000002023-06-02 3:38PM EDT14,200.00817.670.000.000.00-16140.00%
NDX230818C142250002023-06-02 2:54PM EDT14,225.00808.620.000.000.00-220.00%
NDX230818C142500002023-06-02 2:57PM EDT14,250.00784.150.000.000.00-1880.00%
NDX230818C142750002023-06-02 2:59PM EDT14,275.00770.060.000.000.00-1240.00%
NDX230818C143000002023-06-02 3:02PM EDT14,300.00759.790.000.000.00-18150.00%
NDX230818C143250002023-06-02 3:04PM EDT14,325.00742.930.000.000.00-440.00%
NDX230818C143500002023-06-02 3:09PM EDT14,350.00721.300.000.000.00-2150.00%
NDX230818C143750002023-03-27 2:12PM EDT14,375.00177.20108.90123.900.00-430.00%
NDX230818C144000002023-05-31 2:40PM EDT14,400.00575.500.000.000.00-3150.00%
NDX230818C144250002023-03-27 2:17PM EDT14,425.00168.55100.10114.500.00--30.00%
NDX230818C144500002023-05-22 11:59AM EDT14,450.00279.330.000.000.00-440.00%
NDX230818C144750002023-03-27 12:57PM EDT14,475.00155.4590.80106.500.00--12.45%
NDX230818C145000002023-06-02 12:49PM EDT14,500.00634.380.000.000.00-15210.00%
NDX230818C145250002023-06-02 2:14PM EDT14,525.00589.750.000.000.00-460.00%
NDX230818C145500002023-06-02 2:14PM EDT14,550.00574.800.000.000.00-440.01%
NDX230818C145750002023-05-26 3:46PM EDT14,575.00492.010.000.000.00-210.10%
NDX230818C146000002023-05-30 3:22PM EDT14,600.00521.750.000.000.00-1110.20%
NDX230818C146250002023-05-30 3:22PM EDT14,625.00508.500.000.000.00-120.20%
NDX230818C146500002023-05-26 3:42PM EDT14,650.00452.750.000.000.00-630.39%
NDX230818C146750002023-05-26 3:42PM EDT14,675.00439.150.000.000.00-420.39%
NDX230818C147000002023-06-01 2:49PM EDT14,700.00474.690.000.000.00-250.39%
NDX230818C147250002023-05-26 3:44PM EDT14,725.00414.680.000.000.00-430.39%
NDX230818C147500002023-06-02 3:38PM EDT14,750.00472.930.000.000.00-20150.78%
NDX230818C147750002023-06-02 2:54PM EDT14,775.00467.270.000.000.00-230.78%
NDX230818C148000002023-06-02 2:57PM EDT14,800.00447.940.000.000.00-18190.78%
NDX230818C148250002023-06-02 2:59PM EDT14,825.00438.070.000.000.00-1260.78%
NDX230818C148500002023-06-02 3:02PM EDT14,850.00429.850.000.000.00-18110.78%
NDX230818C148750002023-06-02 3:04PM EDT14,875.00418.150.000.000.00-4120.78%
NDX230818C149000002023-06-02 3:09PM EDT14,900.00400.900.000.000.00-2230.78%
NDX230818C149250002023-05-30 12:55PM EDT14,925.00365.400.000.000.00-2120.78%
NDX230818C149500002023-05-30 12:55PM EDT14,950.00354.400.000.000.00-360.78%
NDX230818C149750002023-05-30 12:55PM EDT14,975.00344.000.000.000.00-341.56%
NDX230818C150000002023-06-02 11:19AM EDT15,000.00354.260.000.000.00-1141.56%
NDX230818C150250002023-05-30 12:55PM EDT15,025.00322.400.000.000.00--21.56%
NDX230818C150500002023-05-30 12:55PM EDT15,050.00312.500.000.000.00-691.56%
NDX230818C150750002023-05-30 12:55PM EDT15,075.00302.400.000.000.00--21.56%
NDX230818C151000002023-05-30 12:55PM EDT15,100.00292.600.000.000.00-2191.56%
NDX230818C151250002023-05-30 12:55PM EDT15,125.00283.300.000.000.00--11.56%
NDX230818C151500002023-05-30 12:55PM EDT15,150.00274.200.000.000.00-62871.56%
NDX230818C151750002023-05-30 12:55PM EDT15,175.00265.000.000.000.00-22881.56%
NDX230818C152000002023-05-24 3:03PM EDT15,200.0048.700.000.000.00-141.56%
NDX230818C152250002023-05-30 12:54PM EDT15,225.00248.600.000.000.00-271.56%
NDX230818C152500002023-06-02 11:02AM EDT15,250.00260.820.000.000.00-121.56%
NDX230818C152750002023-05-26 12:38PM EDT15,275.00176.450.000.000.00-111.56%
NDX230818C153000002023-06-02 11:02AM EDT15,300.00243.580.000.000.00-151.56%
NDX230818C153250002023-04-19 9:31AM EDT15,325.0036.500.000.000.00--11.56%
NDX230818C153500002023-05-31 11:00AM EDT15,350.00172.400.000.000.00--11.56%
NDX230818C153750002023-05-02 9:30AM EDT15,375.0027.500.000.000.00-111.56%
NDX230818C154000002023-05-30 9:34AM EDT15,400.00204.200.000.000.00-121.56%
NDX230818C154250002023-05-22 2:28PM EDT15,425.0050.260.000.000.00--13.13%
NDX230818C154500002023-05-31 11:14AM EDT15,450.00145.200.000.000.00-193.13%
NDX230818C155000002023-06-01 11:07AM EDT15,500.00127.440.000.000.00-2223.13%
NDX230818C156000002023-06-02 2:22PM EDT15,600.00145.400.000.000.00-113.13%
NDX230818C156250002023-06-02 2:21PM EDT15,625.00139.500.000.000.00-223.13%
NDX230818C156500002023-06-02 12:31PM EDT15,650.00133.500.000.000.00-223.13%
NDX230818C156750002023-06-02 10:18AM EDT15,675.00120.600.000.000.00-113.13%
NDX230818C157000002023-06-02 3:33PM EDT15,700.00123.500.000.000.00-123.13%
NDX230818C157250002023-06-02 3:25PM EDT15,725.00121.200.000.000.00-113.13%
NDX230818C157500002023-06-02 3:58PM EDT15,750.00115.400.000.000.00-883.13%
NDX230818C157750002023-06-02 3:56PM EDT15,775.00110.900.000.000.00-333.13%
NDX230818C158000002023-06-02 3:32PM EDT15,800.00105.000.000.000.00-563.13%
NDX230818C158250002023-06-02 3:41PM EDT15,825.00104.000.000.000.00-673.13%
NDX230818C158500002023-06-02 3:59PM EDT15,850.0098.100.000.000.00-12133.13%
NDX230818C158750002023-06-02 3:58PM EDT15,875.0093.700.000.000.00-333.13%
NDX230818C159000002023-06-02 10:59AM EDT15,900.0091.200.000.000.00-71803.13%
NDX230818C159250002023-06-02 9:58AM EDT15,925.0073.000.000.000.00-113.13%
NDX230818C159500002023-06-02 10:57AM EDT15,950.0083.000.000.000.00-113.13%
NDX230818C159750002023-06-02 10:59AM EDT15,975.0079.700.000.000.00-113.13%
NDX230818C160000002023-06-02 2:38PM EDT16,000.0075.800.000.000.00-3153.13%
NDX230818C160250002023-06-02 10:45AM EDT16,025.0070.900.000.000.00-223.13%
NDX230818C160500002023-06-02 4:00PM EDT16,050.0069.500.000.000.00-333.13%
NDX230818C161000002023-06-02 3:08PM EDT16,100.0065.600.000.000.00-113.13%
NDX230818C162000002023-05-25 2:01PM EDT16,200.0016.270.000.000.00--23.13%
NDX230818C162250002023-05-19 11:24AM EDT16,225.009.100.000.000.00-223.13%
NDX230818C163000002023-05-31 1:52PM EDT16,300.0035.100.000.000.00-10113.13%
NDX230818C163500002023-06-01 10:47AM EDT16,350.0029.600.000.000.00-133.13%
NDX230818C164000002023-05-18 11:35AM EDT16,400.006.500.000.000.00-13773.13%
NDX230818C164250002023-05-26 12:16PM EDT16,425.0020.480.000.000.00-226.25%
NDX230818C164500002023-05-26 10:15AM EDT16,450.0012.600.000.000.00-116.25%
NDX230818C165000002023-05-30 11:15AM EDT16,500.0031.800.000.000.00-14006.25%
NDX230818C165500002023-05-26 10:15AM EDT16,550.0010.500.000.000.00-116.25%
NDX230818C166000002023-05-30 9:32AM EDT16,600.0024.070.000.000.00-1606.25%
NDX230818C166750002023-05-31 9:30AM EDT16,675.0020.500.000.000.00--16.25%
NDX230818C179000002023-05-31 1:47PM EDT17,900.003.430.000.000.00--26.25%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230818P060000002023-05-24 3:12PM EDT6,000.002.700.000.000.00-2625.00%
NDX230818P062000002023-05-12 1:21PM EDT6,200.003.470.000.000.00--325.00%
NDX230818P066000002023-05-17 11:34AM EDT6,600.002.930.000.000.00--425.00%
NDX230818P070000002023-05-24 10:45AM EDT7,000.005.000.000.000.00-2825.00%
NDX230818P072000002023-05-17 11:29AM EDT7,200.004.670.000.000.00--425.00%
NDX230818P074000002023-05-17 11:32AM EDT7,400.005.510.000.000.00--425.00%
NDX230818P076000002023-05-30 10:45AM EDT7,600.004.400.000.000.00-1625.00%
NDX230818P078000002023-05-10 3:32PM EDT7,800.009.950.000.000.00-131325.00%
NDX230818P080000002023-06-02 9:30AM EDT8,000.003.400.000.000.00-12825.00%
NDX230818P081000002023-06-02 9:30AM EDT8,100.003.600.000.000.00-1625.00%
NDX230818P082000002023-05-24 10:37AM EDT8,200.0010.830.000.000.00--225.00%
NDX230818P083000002023-05-17 11:32AM EDT8,300.0010.780.000.000.00--225.00%
NDX230818P084000002023-05-23 2:27PM EDT8,400.0011.320.000.000.00-2325.00%
NDX230818P085000002023-05-17 11:37AM EDT8,500.0011.800.000.000.00-22925.00%
NDX230818P086000002023-02-03 10:45AM EDT8,600.0077.0055.0070.600.00-4268.23%
NDX230818P087000002023-05-24 10:37AM EDT8,700.0015.760.000.000.00-13025.00%
NDX230818P087500002023-05-19 3:14PM EDT8,750.0013.070.000.000.00-2225.00%
NDX230818P088000002023-05-24 11:52AM EDT8,800.0016.150.000.000.00-1512.50%
NDX230818P089000002023-05-19 3:01PM EDT8,900.0014.520.000.000.00-2512.50%
NDX230818P090000002023-06-01 11:08AM EDT9,000.009.310.000.000.00-13412.50%
NDX230818P090500002023-05-18 2:43PM EDT9,050.0014.330.000.000.00-5512.50%
NDX230818P091000002023-05-23 2:27PM EDT9,100.0017.990.000.000.00-1212.50%
NDX230818P091500002023-05-18 2:54PM EDT9,150.0015.330.000.000.00-101012.50%
NDX230818P092000002023-05-23 2:25PM EDT9,200.0018.970.000.000.00-22312.50%
NDX230818P093000002023-05-19 3:14PM EDT9,300.0019.290.000.000.00-1312.50%
NDX230818P094000002023-05-12 2:22PM EDT9,400.0029.500.000.000.00-1912.50%
NDX230818P095000002023-05-17 11:27AM EDT9,500.0023.380.000.000.00-25612.50%
NDX230818P095500002023-05-15 3:56PM EDT9,550.0027.000.000.000.00-1012.50%
NDX230818P096000002023-05-25 12:03PM EDT9,600.0022.200.000.000.00-1312.50%
NDX230818P096500002023-05-16 9:39AM EDT9,650.0028.200.000.000.00-1112.50%
NDX230818P096750002023-05-16 10:04AM EDT9,675.0029.000.000.000.00-1112.50%
NDX230818P097000002023-05-25 12:18PM EDT9,700.0023.700.000.000.00-21812.50%
NDX230818P097250002023-05-19 11:27AM EDT9,725.0021.690.000.000.00-2212.50%
NDX230818P097500002023-05-23 2:25PM EDT9,750.0027.540.000.000.00-1112.50%
NDX230818P098000002023-05-24 3:20PM EDT9,800.0029.240.000.000.00-2312.50%
NDX230818P098250002023-05-17 11:41AM EDT9,825.0029.000.000.000.00-1112.50%
NDX230818P098750002023-05-24 12:18PM EDT9,875.0032.680.000.000.00--212.50%
NDX230818P099000002023-05-18 3:42PM EDT9,900.0025.500.000.000.00-2412.50%
NDX230818P099250002023-05-15 3:10PM EDT9,925.0035.400.000.000.00-1112.50%
NDX230818P099500002023-05-18 10:05AM EDT9,950.0028.800.000.000.00-1112.50%
NDX230818P099750002023-05-26 12:16PM EDT9,975.0020.990.000.000.00-2312.50%
NDX230818P100000002023-06-01 11:07AM EDT10,000.0016.520.000.000.00-113012.50%
NDX230818P101000002023-04-25 11:12AM EDT10,100.0082.0027.4030.900.00-1243.75%
NDX230818P101250002023-05-25 12:17PM EDT10,125.0030.300.000.000.00-11512.50%
NDX230818P101500002023-05-22 12:22PM EDT10,150.0029.800.000.000.00-1112.50%
NDX230818P102000002023-05-31 10:55AM EDT10,200.0022.500.000.000.00-11712.50%
NDX230818P102250002023-05-22 3:56PM EDT10,225.0032.000.000.000.00-1112.50%
NDX230818P102500002023-05-24 3:19PM EDT10,250.0040.400.000.000.00-1112.50%
NDX230818P103000002023-05-18 1:09PM EDT10,300.0032.500.000.000.00-2212.50%
NDX230818P103250002023-05-25 11:15AM EDT10,325.0034.800.000.000.00-1012.50%
NDX230818P103500002023-05-25 12:34PM EDT10,350.0035.500.000.000.00-1012.50%
NDX230818P104000002023-05-04 12:31PM EDT10,400.0095.9013.1017.800.00-1337.12%
NDX230818P104250002023-05-25 2:00PM EDT10,425.0036.400.000.000.00-1112.50%
NDX230818P104500002023-05-26 9:30AM EDT10,450.0036.400.000.000.00-1112.50%
NDX230818P104750002023-05-25 1:32PM EDT10,475.0038.200.000.000.00-1112.50%
NDX230818P105000002023-05-18 2:56PM EDT10,500.0039.200.000.000.00-52412.50%
NDX230818P105250002023-05-05 9:52AM EDT10,525.0086.0814.4019.100.00-5836.38%
NDX230818P105500002023-05-26 12:24PM EDT10,550.0031.500.000.000.00-1112.50%
NDX230818P105750002023-05-26 12:34PM EDT10,575.0032.200.000.000.00-2112.50%
NDX230818P106000002023-05-31 9:42AM EDT10,600.0029.000.000.000.00-1712.50%
NDX230818P106250002023-05-31 9:34AM EDT10,625.0029.900.000.000.00-1012.50%
NDX230818P106500002023-05-31 9:57AM EDT10,650.0029.800.000.000.00-1212.50%
NDX230818P106750002023-05-31 1:22PM EDT10,675.0029.500.000.000.00-1112.50%
NDX230818P107000002023-05-30 2:27PM EDT10,700.0031.200.000.000.00-11512.50%
NDX230818P108000002023-05-19 10:49AM EDT10,800.0045.500.000.000.00-11412.50%
NDX230818P108750002023-05-24 12:18PM EDT10,875.0065.310.000.000.00-1212.50%
NDX230818P109000002023-06-01 11:49AM EDT10,900.0028.300.000.000.00-12212.50%
NDX230818P109500002023-05-30 1:41PM EDT10,950.0037.500.000.000.00-1212.50%
NDX230818P109750002023-06-01 11:32AM EDT10,975.0029.900.000.000.00-1012.50%
NDX230818P110000002023-05-23 12:54PM EDT11,000.0057.980.000.000.00-73512.50%
NDX230818P110250002023-06-01 1:15PM EDT11,025.0029.800.000.000.00-1112.50%
NDX230818P110500002023-05-04 9:30AM EDT11,050.00145.9021.6026.400.00-152033.43%
NDX230818P111000002023-06-01 12:12PM EDT11,100.0031.500.000.000.00-1412.50%
NDX230818P111250002023-05-17 11:23AM EDT11,125.0077.440.000.000.00--112.50%
NDX230818P111750002023-06-02 11:31AM EDT11,175.0028.000.000.000.00-1412.50%
NDX230818P112000002023-05-05 1:03PM EDT11,200.00131.5724.3029.100.00-22132.62%
NDX230818P112250002023-06-02 11:45AM EDT11,225.0028.500.000.000.00-1312.50%
NDX230818P112500002023-05-24 9:42AM EDT11,250.0082.600.000.000.00-1512.50%
NDX230818P112750002023-06-02 11:51AM EDT11,275.0029.900.000.000.00-1312.50%
NDX230818P113000002023-05-31 1:26PM EDT11,300.0045.000.000.000.00-12012.50%
NDX230818P113250002023-05-17 10:28AM EDT11,325.0093.660.000.000.00-101512.50%
NDX230818P113500002023-05-30 10:22AM EDT11,350.0045.500.000.000.00--112.50%
NDX230818P114000002023-05-17 11:27AM EDT11,400.0096.250.000.000.00-276.25%
NDX230818P114250002023-04-20 9:47AM EDT11,425.00195.1077.3081.000.00--338.03%
NDX230818P114500002023-05-30 10:27AM EDT11,450.0049.500.000.000.00-1166.25%
NDX230818P115000002023-06-02 11:34AM EDT11,500.0035.200.000.000.00-1466.25%
NDX230818P115250002023-06-01 1:23PM EDT11,525.0042.200.000.000.00--16.25%
NDX230818P115500002023-06-01 1:17PM EDT11,550.0043.200.000.000.00-126.25%
NDX230818P115750002023-06-02 12:10PM EDT11,575.0036.700.000.000.00-1256.25%
NDX230818P116000002023-05-26 3:44PM EDT11,600.0065.170.000.000.00-10456.25%
NDX230818P116250002023-05-24 2:16PM EDT11,625.00112.800.000.000.00--46.25%
NDX230818P116500002023-05-24 2:16PM EDT11,650.00114.900.000.000.00--46.25%
NDX230818P116750002023-02-28 11:11AM EDT11,675.00563.20308.50315.000.00--153.48%
NDX230818P117000002023-06-02 11:48AM EDT11,700.0040.100.000.000.00-1136.25%
NDX230818P117250002023-06-02 11:35AM EDT11,725.0041.000.000.000.00-1276.25%
NDX230818P117500002023-06-02 12:26PM EDT11,750.0041.200.000.000.00-186.25%
NDX230818P117750002023-06-02 12:15PM EDT11,775.0042.490.000.000.00-116.25%
NDX230818P118000002023-06-01 1:25PM EDT11,800.0052.950.000.000.00-596.25%
NDX230818P118250002023-03-09 2:37PM EDT11,825.00539.51306.60313.000.00--251.28%
NDX230818P118500002023-05-15 3:37PM EDT11,850.00148.900.000.000.00-256.25%
NDX230818P118750002023-05-02 11:47AM EDT11,875.00245.4057.2059.800.00-26530.82%
NDX230818P119000002023-05-23 10:44AM EDT11,900.00106.180.000.000.00-266.25%
NDX230818P119250002023-05-02 11:50AM EDT11,925.00253.8059.8062.400.00-81030.63%
NDX230818P119500002023-04-06 3:29PM EDT11,950.00331.55216.60223.300.00-8443.93%
NDX230818P119750002023-05-23 10:31AM EDT11,975.00114.200.000.000.00-136.25%
NDX230818P120000002023-05-31 9:40AM EDT12,000.0078.400.000.000.00-11646.25%
NDX230818P120250002023-06-01 2:19PM EDT12,025.0062.100.000.000.00-11786.25%
NDX230818P120500002023-06-01 3:52PM EDT12,050.0064.100.000.000.00-21196.25%
NDX230818P120750002023-05-02 11:46AM EDT12,075.00281.8067.6070.200.00-5629.96%
NDX230818P121000002023-05-19 11:27AM EDT12,100.00120.300.000.000.00-5406.25%
NDX230818P121250002023-05-18 9:57AM EDT12,125.00144.490.000.000.00-556.25%
NDX230818P121500002023-05-26 3:32PM EDT12,150.0099.380.000.000.00-256.25%
NDX230818P122000002023-05-31 2:59PM EDT12,200.0088.060.000.000.00-1186.25%
NDX230818P122250002023-05-18 10:12AM EDT12,225.00153.030.000.000.00-10106.25%
NDX230818P122500002023-05-18 2:54PM EDT12,250.00144.000.000.000.00-10196.25%
NDX230818P122750002023-03-10 1:09PM EDT12,275.00841.92404.20411.200.00--150.63%
NDX230818P123000002023-06-02 11:58AM EDT12,300.0064.600.000.000.00-3116.25%
NDX230818P123250002023-05-18 3:33PM EDT12,325.00149.300.000.000.00-886.25%
NDX230818P123500002023-06-01 2:37PM EDT12,350.0080.850.000.000.00-5106.25%
NDX230818P123750002023-05-11 12:07PM EDT12,375.00253.050.000.000.00-416.25%
NDX230818P124000002023-05-26 3:31PM EDT12,400.00120.950.000.000.00-4186.25%
NDX230818P124250002023-05-30 2:20PM EDT12,425.00113.400.000.000.00-5176.25%
NDX230818P124500002023-05-30 2:20PM EDT12,450.00115.400.000.000.00-5186.25%
NDX230818P124750002023-05-22 10:08AM EDT12,475.00163.550.000.000.00-586.25%
NDX230818P125000002023-05-26 3:28PM EDT12,500.00129.000.000.000.00-9226.25%
NDX230818P125250002023-04-06 3:27PM EDT12,525.00469.35325.00332.200.00-2142.92%
NDX230818P125500002023-05-31 3:50PM EDT12,550.00118.200.000.000.00-10206.25%
NDX230818P125750002023-05-24 11:08AM EDT12,575.00238.000.000.000.00-236.25%
NDX230818P126000002023-06-02 1:56PM EDT12,600.0082.700.000.000.00-1746.25%
NDX230818P126500002023-05-25 11:46AM EDT12,650.00197.110.000.000.00-116.25%
NDX230818P127000002023-06-02 12:23PM EDT12,700.0090.920.000.000.00-8166.25%
NDX230818P127250002023-05-22 11:28AM EDT12,725.00190.070.000.000.00-646.25%
NDX230818P127500002023-05-24 12:31PM EDT12,750.00270.130.000.000.00-186.25%
NDX230818P127750002023-06-01 1:16PM EDT12,775.00116.800.000.000.00-1736.25%
NDX230818P128000002023-05-31 4:04PM EDT12,800.00148.300.000.000.00-8296.25%
NDX230818P128250002023-06-02 9:54AM EDT12,825.00109.750.000.000.00-8136.25%
NDX230818P128500002023-06-02 9:54AM EDT12,850.00112.050.000.000.00-8226.25%
NDX230818P128750002023-05-24 11:37AM EDT12,875.00284.490.000.000.00-126.25%
NDX230818P129000002023-06-02 9:44AM EDT12,900.00110.550.000.000.00-396.25%
NDX230818P129250002023-06-02 10:47AM EDT12,925.00112.770.000.000.00-1123.13%
NDX230818P129500002023-06-02 10:47AM EDT12,950.00115.220.000.000.00-133.13%
NDX230818P129750002023-05-25 2:00PM EDT12,975.00230.600.000.000.00--53.13%
NDX230818P130000002023-06-02 10:11AM EDT13,000.00127.000.000.000.00-11433.13%
NDX230818P130250002023-05-17 4:01PM EDT13,025.00300.300.000.000.00-243.13%
NDX230818P130500002023-06-01 1:24PM EDT13,050.00146.550.000.000.00-183.13%
NDX230818P130750002023-05-10 3:10PM EDT13,075.00425.720.000.000.00-133.13%
NDX230818P131000002023-06-02 9:48AM EDT13,100.00135.630.000.000.00-4373.13%
NDX230818P131250002023-05-10 2:07PM EDT13,125.00465.350.000.000.00-463.13%
NDX230818P131500002023-06-02 9:48AM EDT13,150.00141.360.000.000.00-4203.13%
NDX230818P131750002023-05-12 2:41PM EDT13,175.00474.350.000.000.00-253.13%
NDX230818P132000002023-05-26 12:28PM EDT13,200.00216.800.000.000.00-2313.13%
NDX230818P132250002023-06-02 12:41PM EDT13,225.00141.500.000.000.00-143.13%
NDX230818P132500002023-06-02 11:07AM EDT13,250.00147.100.000.000.00-2353.13%
NDX230818P132750002023-05-26 3:15PM EDT13,275.00227.800.000.000.00-153.13%
NDX230818P133000002023-06-02 9:44AM EDT13,300.00154.000.000.000.00-3263.13%
NDX230818P133250002023-05-30 2:24PM EDT13,325.00222.700.000.000.00-163.13%
NDX230818P133500002023-06-02 2:37PM EDT13,350.00155.850.000.000.00-1093.13%
NDX230818P133750002023-05-30 11:10AM EDT13,375.00218.910.000.000.00-173.13%
NDX230818P134000002023-05-30 2:28PM EDT13,400.00235.100.000.000.00-3283.13%
NDX230818P134250002023-05-18 11:59AM EDT13,425.00352.870.000.000.00-223.13%
NDX230818P134500002023-05-31 12:37PM EDT13,450.00259.750.000.000.00-1263.13%
NDX230818P134750002023-05-16 2:26PM EDT13,475.00482.800.000.000.00-34153.13%
NDX230818P135000002023-06-02 3:09PM EDT13,500.00178.780.000.000.00-1463.13%
NDX230818P135250002023-05-30 9:38AM EDT13,525.00227.100.000.000.00-1143.13%
NDX230818P135500002023-05-24 3:01PM EDT13,550.00478.500.000.000.00-10163.13%
NDX230818P135750002023-03-21 3:19PM EDT13,575.001,076.14807.80819.000.00-4349.09%
NDX230818P136000002023-06-02 3:09PM EDT13,600.00194.820.000.000.00-1193.13%
NDX230818P136250002023-05-10 11:48AM EDT13,625.00631.190.000.000.00-243.13%
NDX230818P136500002023-05-24 12:10PM EDT13,650.00507.150.000.000.00-12203.13%
NDX230818P136750002023-05-25 9:37AM EDT13,675.00423.800.000.000.00-243.13%
NDX230818P137000002023-06-02 12:52PM EDT13,700.00211.730.000.000.00-1373.13%
NDX230818P137250002023-03-27 2:02PM EDT13,725.001,188.61896.501,049.600.00-4352.72%
NDX230818P137500002023-06-02 2:02PM EDT13,750.00221.130.000.000.00-2271.56%
NDX230818P137750002023-05-24 12:06PM EDT13,775.00557.050.000.000.00-241.56%
NDX230818P138000002023-06-02 2:02PM EDT13,800.00230.860.000.000.00-32341.56%
NDX230818P138250002023-05-25 11:13AM EDT13,825.00445.100.000.000.00-161.56%
NDX230818P138500002023-05-22 1:32PM EDT13,850.00444.000.000.000.00-421.56%
NDX230818P138750002023-05-25 11:13AM EDT13,875.00461.920.000.000.00-131.56%
NDX230818P139000002023-05-25 10:27AM EDT13,900.00507.630.000.000.00-2271.56%
NDX230818P139250002023-05-18 11:59AM EDT13,925.00517.810.000.000.00-221.56%
NDX230818P139500002023-05-22 12:59PM EDT13,950.00485.700.000.000.00-19321.56%
NDX230818P139750002023-05-19 10:26AM EDT13,975.00493.200.000.000.00-1151.56%
NDX230818P140000002023-06-01 11:56AM EDT14,000.00336.700.000.000.00-10551.56%
NDX230818P140250002023-05-16 1:01PM EDT14,025.00705.280.000.000.00-26161.56%
NDX230818P140500002023-05-30 3:22PM EDT14,050.00384.050.000.000.00-1231.56%
NDX230818P140750002023-05-30 3:22PM EDT14,075.00391.600.000.000.00--11.56%
NDX230818P141000002023-06-02 9:42AM EDT14,100.00301.300.000.000.00-10171.56%
NDX230818P141250002023-06-02 9:42AM EDT14,125.00307.800.000.000.00-10101.56%
NDX230818P141500002023-05-24 3:35PM EDT14,150.00692.610.000.000.00--10.78%
NDX230818P142000002023-05-30 9:42AM EDT14,200.00383.880.000.000.00-1150.78%
NDX230818P142250002023-05-24 11:59AM EDT14,225.00787.070.000.000.00--10.78%
NDX230818P142500002023-06-01 10:57AM EDT14,250.00437.350.000.000.00-10240.78%
NDX230818P142750002023-06-01 10:57AM EDT14,275.00446.400.000.000.00-10130.78%
NDX230818P143000002023-05-31 9:54AM EDT14,300.00477.870.000.000.00-1350.78%
NDX230818P143250002023-05-24 12:06PM EDT14,325.00837.600.000.000.00--10.78%
NDX230818P143500002023-06-02 2:37PM EDT14,350.00371.730.000.000.00-11120.78%
NDX230818P144000002023-05-31 2:43PM EDT14,400.00513.100.000.000.00-6240.39%
NDX230818P144250002023-06-02 12:42PM EDT14,425.00400.210.000.000.00-420.39%
NDX230818P144500002023-06-01 2:25PM EDT14,450.00461.620.000.000.00-160.39%
NDX230818P144750002023-05-30 2:42PM EDT14,475.00525.100.000.000.00--10.20%
NDX230818P145000002023-06-02 3:55PM EDT14,500.00422.260.000.000.00-30330.20%
NDX230818P145500002023-05-24 3:08PM EDT14,550.00981.570.000.000.00--90.00%
NDX230818P146000002023-05-30 11:41AM EDT14,600.00563.000.000.000.00-460.00%
NDX230818P146500002023-05-25 2:32PM EDT14,650.00810.750.000.000.00--10.00%
NDX230818P147000002023-05-24 3:35PM EDT14,700.001,037.850.000.000.00--10.00%
NDX230818P147500002023-05-31 11:47AM EDT14,750.00725.100.000.000.00--30.00%
NDX230818P147750002023-05-31 12:09PM EDT14,775.00727.600.000.000.00--10.00%
NDX230818P148000002023-06-02 3:44PM EDT14,800.00552.600.000.000.00-220.00%
NDX230818P148250002023-05-31 11:04AM EDT14,825.00757.100.000.000.00-120.00%
NDX230818P150000002023-06-02 11:57AM EDT15,000.00648.700.000.000.00-230.00%
NDX230818P150250002023-06-02 12:47PM EDT15,025.00651.200.000.000.00-990.00%
NDX230818P150500002023-05-26 12:04PM EDT15,050.00881.630.000.000.00-200.00%
NDX230818P153000002023-06-02 3:44PM EDT15,300.00832.860.000.000.00-210.00%
NDX230818P153250002023-06-02 11:02AM EDT15,325.00836.900.000.000.00-110.00%
NDX230818P154000002023-06-02 11:02AM EDT15,400.00886.500.000.000.00-110.00%
NDX230818P155000002023-06-02 11:57AM EDT15,500.00963.080.000.000.00-210.00%
NDX230818P157000002023-06-01 12:32PM EDT15,700.001,224.650.000.000.00-120.00%
NDX230818P159000002023-05-12 9:49AM EDT15,900.002,318.000.000.000.00--30.00%
NDX230818P160000002023-01-17 1:01PM EDT16,000.004,067.453,054.603,073.300.00--1182.50%
NDX230818P164000002023-04-25 12:49PM EDT16,400.003,356.332,273.002,286.500.00-2140.33%
NDX230818P165000002023-05-05 1:04PM EDT16,500.003,086.341,801.201,819.700.00-200.00%