New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,394.31-99.31 (-0.57%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240419C065000002024-04-17 3:30PM EDT6,500.0011,014.110.000.000.00-100.00%
NDX240419C070000002024-02-05 11:40AM EDT7,000.0010,556.0011,099.0011,121.000.00--11,684.24%
NDX240419C100000002024-02-20 4:38PM EDT10,000.007,568.478,369.008,386.800.00--11,281.57%
NDX240419C112000002024-04-11 9:35AM EDT11,200.006,912.600.000.000.00-100.00%
NDX240419C118000002024-04-11 9:36AM EDT11,800.006,295.000.000.000.00-100.00%
NDX240419C119000002024-04-11 9:40AM EDT11,900.006,194.500.000.000.00-200.00%
NDX240419C120000002024-04-12 11:22AM EDT12,000.006,085.000.000.000.00-100.00%
NDX240419C125000002024-04-01 10:03AM EDT12,500.005,900.810.000.000.00-100.00%
NDX240419C126000002024-04-09 2:57PM EDT12,600.005,495.160.000.000.00-100.00%
NDX240419C133000002024-04-17 10:28AM EDT13,300.004,393.740.000.000.00-100.00%
NDX240419C134000002023-10-27 1:21PM EDT13,400.001,603.502,933.002,952.900.00-100.00%
NDX240419C138000002024-04-18 10:58AM EDT13,800.003,753.710.000.000.00-100.00%
NDX240419C139000002024-04-18 11:13AM EDT13,900.003,654.520.000.000.00-100.00%
NDX240419C140000002024-04-18 11:28AM EDT14,000.003,573.180.000.000.00-100.00%
NDX240419C141000002024-04-17 10:16AM EDT14,100.003,575.240.000.000.00-100.00%
NDX240419C144000002024-02-05 10:49AM EDT14,400.003,334.523,737.603,759.600.00-11571.70%
NDX240419C144500002024-02-09 10:36AM EDT14,450.003,513.303,684.703,704.000.00--1564.24%
NDX240419C144750002024-01-31 11:46AM EDT14,475.002,895.820.000.000.00--10.00%
NDX240419C145000002024-04-17 10:04AM EDT14,500.003,197.100.000.000.00-100.00%
NDX240419C146500002024-02-23 10:39AM EDT14,650.003,564.603,735.803,753.400.00-11629.77%
NDX240419C147000002024-04-18 10:37AM EDT14,700.002,845.870.000.000.00-100.00%
NDX240419C148000002024-02-27 3:55PM EDT14,800.003,307.753,493.003,511.400.00-11579.00%
NDX240419C149000002023-12-15 1:11PM EDT14,900.002,160.332,209.702,227.000.00-100.00%
NDX240419C149750002024-03-15 9:56AM EDT14,975.002,982.083,049.203,070.900.00-40463.95%
NDX240419C150000002024-04-18 11:36AM EDT15,000.002,550.660.000.000.00-200.00%
NDX240419C150500002024-02-21 2:55PM EDT15,050.002,521.673,338.603,356.200.00-33580.60%
NDX240419C150750002024-04-01 9:57AM EDT15,075.003,361.570.000.000.00-200.00%
NDX240419C151000002023-12-18 10:57AM EDT15,100.002,005.652,167.402,180.000.00-100.00%
NDX240419C151500002024-04-01 9:59AM EDT15,150.003,277.970.000.000.00-100.00%
NDX240419C151750002024-04-01 9:57AM EDT15,175.003,259.370.000.000.00-200.00%
NDX240419C152000002023-12-19 10:55AM EDT15,200.002,018.552,077.802,090.300.00--10.00%
NDX240419C152500002024-04-01 9:57AM EDT15,250.003,187.230.000.000.00-200.00%
NDX240419C153000002024-04-01 9:58AM EDT15,300.003,132.430.000.000.00-100.00%
NDX240419C153250002024-04-01 9:57AM EDT15,325.003,109.630.000.000.00-200.00%
NDX240419C154000002024-01-03 3:02PM EDT15,400.001,480.412,442.702,459.300.00-10351.15%
NDX240419C154500002024-04-01 9:58AM EDT15,450.002,983.300.000.000.00-100.00%
NDX240419C155000002024-03-15 11:38AM EDT15,500.002,425.402,525.602,547.300.00-631405.52%
NDX240419C156000002024-04-01 9:58AM EDT15,600.002,833.530.000.000.00-100.00%
NDX240419C156750002024-03-08 4:46PM EDT15,675.002,500.412,449.402,466.900.00-11417.67%
NDX240419C157000002024-04-04 2:49PM EDT15,700.002,414.930.000.000.00-100.00%
NDX240419C157500002024-04-01 9:58AM EDT15,750.002,684.290.000.000.00-100.00%
NDX240419C157750002024-03-08 4:46PM EDT15,775.002,403.612,350.202,367.500.00-11406.22%
NDX240419C158000002024-04-04 3:08PM EDT15,800.002,246.890.000.000.00-200.00%
NDX240419C158750002024-04-04 3:08PM EDT15,875.002,172.840.000.000.00-100.00%
NDX240419C159000002023-12-12 11:04AM EDT15,900.001,056.591,348.301,363.500.00-52490.00%
NDX240419C159250002024-04-01 9:56AM EDT15,925.002,512.120.000.000.00-100.00%
NDX240419C160000002024-04-18 11:34AM EDT16,000.001,558.030.000.000.00-500.00%
NDX240419C160250002024-01-17 11:57AM EDT16,025.001,116.991,943.201,962.900.00--1327.29%
NDX240419C160500002024-04-01 9:55AM EDT16,050.002,381.310.000.000.00-100.00%
NDX240419C160750002024-04-18 11:00AM EDT16,075.001,487.050.000.000.00-200.00%
NDX240419C161000002024-02-26 12:09PM EDT16,100.002,029.602,138.402,159.200.00-18403.57%
NDX240419C161500002024-04-05 10:04AM EDT16,150.001,913.100.000.000.00-100.00%
NDX240419C162000002024-04-15 12:24PM EDT16,200.001,835.800.000.000.00-100.00%
NDX240419C162500002024-04-05 10:04AM EDT16,250.001,796.500.000.000.00-100.00%
NDX240419C162750002024-03-27 9:34AM EDT16,275.002,093.400.000.000.00-100.00%
NDX240419C163000002024-04-03 1:23PM EDT16,300.001,969.010.000.000.00-300.00%
NDX240419C163500002024-04-05 10:03AM EDT16,350.001,708.220.000.000.00-100.00%
NDX240419C164000002024-01-17 3:49PM EDT16,400.00895.951,518.801,533.900.00-1220268.79%
NDX240419C164500002024-04-03 2:11PM EDT16,450.001,824.020.000.000.00-100.00%
NDX240419C164750002024-01-26 12:47PM EDT16,475.001,379.751,636.701,654.800.00-11319.13%
NDX240419C165000002024-04-05 12:24PM EDT16,500.001,722.100.000.000.00-1500.00%
NDX240419C165250002024-04-05 12:24PM EDT16,525.001,697.050.000.000.00-1500.00%
NDX240419C165500002024-01-08 10:43AM EDT16,550.00652.050.000.000.00-7170.00%
NDX240419C166000002024-04-11 1:37PM EDT16,600.001,665.680.000.000.00-100.00%
NDX240419C166500002024-04-04 3:36PM EDT16,650.001,342.900.000.000.00-100.00%
NDX240419C166750002024-01-08 10:54AM EDT16,675.00595.861,365.701,380.900.00--2273.41%
NDX240419C167000002024-04-11 1:37PM EDT16,700.001,566.260.000.000.00-100.00%
NDX240419C167250002024-01-08 10:54AM EDT16,725.00568.071,341.901,355.200.00--2274.71%
NDX240419C167500002024-01-19 10:44AM EDT16,750.00905.701,222.501,236.500.00-12244.13%
NDX240419C167750002024-01-19 10:44AM EDT16,775.00888.401,202.001,215.900.00-11242.43%
NDX240419C168000002024-04-09 2:57PM EDT16,800.001,314.820.000.000.00-100.00%
NDX240419C168250002024-04-04 3:54PM EDT16,825.001,170.300.000.000.00-100.00%
NDX240419C168500002024-01-29 4:46PM EDT16,850.001,155.131,228.501,245.300.00-23263.07%
NDX240419C168750002024-04-01 3:10PM EDT16,875.001,457.600.000.000.00-200.00%
NDX240419C169000002024-04-18 10:32AM EDT16,900.00622.100.000.000.00-200.00%
NDX240419C169250002024-02-29 4:52PM EDT16,925.001,320.981,391.601,409.500.00-65321.53%
NDX240419C169500002024-02-13 12:46PM EDT16,950.001,107.521,228.201,242.400.00-53278.42%
NDX240419C169750002024-04-16 1:10PM EDT16,975.00806.710.000.000.00-100.00%
NDX240419C169800002024-04-15 12:07PM EDT16,980.001,081.920.000.000.00-200.00%
NDX240419C170000002024-04-18 11:36AM EDT17,000.00553.900.000.000.00-500.00%
NDX240419C170250002024-03-18 4:05PM EDT17,025.001,122.84488.10503.300.00-3175.72%
NDX240419C170500002024-04-18 2:29PM EDT17,050.00365.350.000.000.00-200.00%
NDX240419C170750002024-04-01 10:00AM EDT17,075.001,373.250.000.000.00-200.00%
NDX240419C171000002024-04-18 2:29PM EDT17,100.00316.450.000.000.00-200.00%
NDX240419C171250002023-12-22 3:05PM EDT17,125.00632.30872.10907.500.00-33207.49%
NDX240419C171500002024-03-11 1:01PM EDT17,150.001,078.84880.40893.000.00-13210.35%
NDX240419C171750002024-04-03 2:11PM EDT17,175.001,116.280.000.000.00-100.00%
NDX240419C172000002024-04-18 3:22PM EDT17,200.00216.880.000.000.00-300.00%
NDX240419C172250002024-04-18 3:22PM EDT17,225.00193.950.000.000.00-100.00%
NDX240419C172500002024-04-12 2:53PM EDT17,250.00778.720.000.000.00-200.00%
NDX240419C172750002024-02-26 12:10PM EDT17,275.00982.301,008.801,028.200.00-11264.78%
NDX240419C173000002024-04-18 1:29PM EDT17,300.00160.000.000.000.00-600.00%
NDX240419C173750002024-04-18 4:07PM EDT17,375.0051.900.000.000.00-900.00%
NDX240419C174000002024-04-18 3:37PM EDT17,400.0074.940.000.000.00-4100.20%
NDX240419C174250002024-04-18 4:07PM EDT17,425.0030.450.000.000.00-3600.78%
NDX240419C174500002024-04-18 4:11PM EDT17,450.0026.000.000.000.00-5201.56%
NDX240419C174700002024-04-18 4:01PM EDT17,470.0027.000.000.000.00-1301.56%
NDX240419C174750002024-04-18 3:02PM EDT17,475.0038.900.000.000.00-1601.56%
NDX240419C175000002024-04-18 4:12PM EDT17,500.0023.300.000.000.00-35903.13%
NDX240419C175250002024-04-18 4:09PM EDT17,525.009.100.000.000.00-2903.13%
NDX240419C175500002024-04-18 4:12PM EDT17,550.006.300.000.000.00-7403.13%
NDX240419C175700002024-04-18 4:14PM EDT17,570.004.900.000.000.00-2303.13%
NDX240419C175750002024-04-18 3:19PM EDT17,575.0010.550.000.000.00-1003.13%
NDX240419C176000002024-04-18 4:10PM EDT17,600.003.100.000.000.00-16303.13%
NDX240419C176250002024-04-18 4:00PM EDT17,625.003.830.000.000.00-2406.25%
NDX240419C176500002024-04-18 4:09PM EDT17,650.001.360.000.000.00-3406.25%
NDX240419C176750002024-04-18 4:11PM EDT17,675.001.050.000.000.00-5906.25%
NDX240419C177000002024-04-18 4:13PM EDT17,700.000.750.000.000.00-17806.25%
NDX240419C177250002024-04-18 3:46PM EDT17,725.001.670.000.000.00-1306.25%
NDX240419C177500002024-04-18 4:09PM EDT17,750.000.480.000.000.00-18206.25%
NDX240419C177600002024-04-18 3:47PM EDT17,760.001.000.000.000.00-2706.25%
NDX240419C177700002024-04-18 3:59PM EDT17,770.000.670.000.000.00-4706.25%
NDX240419C177750002024-04-18 3:45PM EDT17,775.000.900.000.000.00-2406.25%
NDX240419C177900002024-04-18 3:53PM EDT17,790.000.500.000.000.00-706.25%
NDX240419C178000002024-04-18 3:55PM EDT17,800.000.420.000.000.00-8606.25%
NDX240419C178250002024-04-18 12:34PM EDT17,825.002.750.000.000.00-206.25%
NDX240419C178500002024-04-18 3:53PM EDT17,850.000.250.000.000.00-17006.25%
NDX240419C178750002024-04-18 3:37PM EDT17,875.000.600.000.000.00-19012.50%
NDX240419C178800002024-04-18 3:55PM EDT17,880.000.220.000.000.00-7012.50%
NDX240419C178900002024-04-18 12:55PM EDT17,890.001.400.000.000.00-8012.50%
NDX240419C179000002024-04-18 4:04PM EDT17,900.000.300.000.000.00-1,523012.50%
NDX240419C179100002024-04-18 4:03PM EDT17,910.000.250.000.000.00-55012.50%
NDX240419C179200002024-04-18 10:49AM EDT17,920.002.700.000.000.00-12012.50%
NDX240419C179250002024-04-18 12:07PM EDT17,925.001.850.000.000.00-9012.50%
NDX240419C179300002024-04-18 3:11PM EDT17,930.000.590.000.000.00-10012.50%
NDX240419C179400002024-04-18 3:47PM EDT17,940.000.330.000.000.00-34012.50%
NDX240419C179500002024-04-18 3:48PM EDT17,950.000.280.000.000.00-264012.50%
NDX240419C179600002024-04-18 3:49PM EDT17,960.000.330.000.000.00-18012.50%
NDX240419C179700002024-04-16 9:38AM EDT17,970.0048.900.000.000.00-2012.50%
NDX240419C179750002024-04-18 2:14PM EDT17,975.001.000.000.000.00-15012.50%
NDX240419C179800002024-04-18 4:02PM EDT17,980.000.150.000.000.00-9012.50%
NDX240419C179900002024-04-18 1:08PM EDT17,990.001.010.000.000.00-5012.50%
NDX240419C180000002024-04-18 4:07PM EDT18,000.000.100.000.000.00-134012.50%
NDX240419C180100002024-04-18 12:55PM EDT18,010.000.800.000.000.00-5012.50%
NDX240419C180200002024-04-18 3:45PM EDT18,020.000.250.000.000.00-6012.50%
NDX240419C180250002024-04-18 9:52AM EDT18,025.001.080.000.000.00-5012.50%
NDX240419C180300002024-04-18 3:46PM EDT18,030.000.260.000.000.00-14012.50%
NDX240419C180400002024-04-18 3:43PM EDT18,040.000.200.000.000.00-16012.50%
NDX240419C180500002024-04-18 3:50PM EDT18,050.000.240.000.000.00-275012.50%
NDX240419C180600002024-04-17 10:13AM EDT18,060.008.700.000.000.00-4012.50%
NDX240419C180700002024-04-17 3:19PM EDT18,070.002.670.000.000.00-5012.50%
NDX240419C180750002024-04-18 2:49PM EDT18,075.000.310.000.000.00-30012.50%
NDX240419C180800002024-04-18 12:07PM EDT18,080.000.850.000.000.00-2012.50%
NDX240419C180900002024-04-18 4:04PM EDT18,090.000.100.000.000.00-2012.50%
NDX240419C181000002024-04-18 4:04PM EDT18,100.000.150.000.000.00-70012.50%
NDX240419C181100002024-04-17 3:27PM EDT18,110.001.990.000.000.00-24012.50%
NDX240419C181200002024-04-18 3:46PM EDT18,120.000.100.000.000.00-6012.50%
NDX240419C181250002024-04-18 2:12PM EDT18,125.000.730.000.000.00-9012.50%
NDX240419C181300002024-04-17 9:36AM EDT18,130.0011.700.000.000.00-4012.50%
NDX240419C181400002024-04-17 11:01AM EDT18,140.004.190.000.000.00-3012.50%
NDX240419C181500002024-04-18 3:45PM EDT18,150.000.100.000.000.00-51012.50%
NDX240419C181600002024-04-17 9:46AM EDT18,160.007.500.000.000.00-1012.50%
NDX240419C181700002024-04-16 3:54PM EDT18,170.0011.700.000.000.00-24012.50%
NDX240419C181750002024-04-17 9:36AM EDT18,175.007.800.000.000.00-7012.50%
NDX240419C181800002024-04-18 3:46PM EDT18,180.000.100.000.000.00-10012.50%
NDX240419C181900002024-04-17 3:18PM EDT18,190.001.500.000.000.00-9012.50%
NDX240419C182000002024-04-18 11:34AM EDT18,200.000.570.000.000.00-41012.50%
NDX240419C182100002024-04-17 9:39AM EDT18,210.005.500.000.000.00-8012.50%
NDX240419C182200002024-04-16 3:24PM EDT18,220.0010.400.000.000.00-9012.50%
NDX240419C182250002024-04-18 9:41AM EDT18,225.000.600.000.000.00-3012.50%
NDX240419C182300002024-04-17 3:30PM EDT18,230.001.320.000.000.00-1012.50%
NDX240419C182400002024-04-17 3:48PM EDT18,240.001.150.000.000.00-9012.50%
NDX240419C182500002024-04-18 2:37PM EDT18,250.000.320.000.000.00-79012.50%
NDX240419C182600002024-04-17 3:27PM EDT18,260.001.100.000.000.00-4012.50%
NDX240419C182700002024-04-17 9:39AM EDT18,270.003.400.000.000.00-1012.50%
NDX240419C182750002024-04-18 1:01PM EDT18,275.000.550.000.000.00-2012.50%
NDX240419C182800002024-04-18 10:49AM EDT18,280.000.650.000.000.00-4012.50%
NDX240419C182900002024-04-17 9:32AM EDT18,290.003.800.000.000.00-1012.50%
NDX240419C183000002024-04-18 11:12AM EDT18,300.000.350.000.000.00-12012.50%
NDX240419C183100002024-04-17 9:31AM EDT18,310.003.130.000.000.00-1012.50%
NDX240419C183200002024-04-16 1:32PM EDT18,320.003.800.000.000.00-2012.50%
NDX240419C183250002024-04-16 3:55PM EDT18,325.003.850.000.000.00-44012.50%
NDX240419C183300002024-04-16 3:54PM EDT18,330.003.900.000.000.00-6012.50%
NDX240419C183400002024-04-15 10:12AM EDT18,340.0036.600.000.000.00-2012.50%
NDX240419C183500002024-04-18 2:58PM EDT18,350.000.220.000.000.00-44012.50%
NDX240419C183600002024-04-15 10:12AM EDT18,360.0032.400.000.000.00-4025.00%
NDX240419C183700002024-04-17 3:41PM EDT18,370.000.750.000.000.00-1025.00%
NDX240419C183750002024-04-17 11:50AM EDT18,375.000.720.000.000.00-2025.00%
NDX240419C183800002024-04-15 10:28AM EDT18,380.0028.490.000.000.00-4025.00%
NDX240419C183900002024-04-15 2:14PM EDT18,390.006.900.000.000.00-8025.00%
NDX240419C184000002024-04-17 2:59PM EDT18,400.000.770.000.000.00-27025.00%
NDX240419C184100002024-04-12 1:40PM EDT18,410.0037.200.000.000.00-7025.00%
NDX240419C184200002024-04-17 3:18PM EDT18,420.000.960.000.000.00-1025.00%
NDX240419C184250002024-04-15 10:32AM EDT18,425.0023.460.000.000.00-1025.00%
NDX240419C184300002024-04-15 4:11PM EDT18,430.004.940.000.000.00-1025.00%
NDX240419C184400002024-04-15 2:30PM EDT18,440.005.430.000.000.00-9025.00%
NDX240419C184500002024-04-18 2:28PM EDT18,450.000.350.000.000.00-1025.00%
NDX240419C184600002024-04-17 3:21PM EDT18,460.000.860.000.000.00-2025.00%
NDX240419C184700002024-04-16 11:59AM EDT18,470.002.360.000.000.00-10025.00%
NDX240419C184750002024-04-17 2:42PM EDT18,475.000.930.000.000.00-1025.00%
NDX240419C184800002024-04-15 11:24AM EDT18,480.0012.400.000.000.00-1025.00%
NDX240419C184900002024-04-15 10:32AM EDT18,490.0015.380.000.000.00-12025.00%
NDX240419C185000002024-04-18 3:36PM EDT18,500.000.130.000.000.00-10025.00%
NDX240419C185100002024-04-15 4:11PM EDT18,510.003.470.000.000.00-16025.00%
NDX240419C185200002024-04-16 9:51AM EDT18,520.002.230.000.000.00-1025.00%
NDX240419C185250002024-04-18 3:36PM EDT18,525.000.150.000.000.00-10025.00%
NDX240419C185300002024-04-15 1:44PM EDT18,530.003.450.000.000.00-1025.00%
NDX240419C185400002024-04-15 2:55PM EDT18,540.003.400.000.000.00-20025.00%
NDX240419C185500002024-04-17 2:43PM EDT18,550.000.930.000.000.00-3025.00%
NDX240419C185600002024-04-15 11:24AM EDT18,560.007.400.000.000.00-9025.00%
NDX240419C185700002024-04-12 10:33AM EDT18,570.0026.900.000.000.00-15025.00%
NDX240419C185750002024-04-18 2:12PM EDT18,575.000.430.000.000.00-12025.00%
NDX240419C185800002024-04-12 1:13PM EDT18,580.0015.600.000.000.00-5025.00%
NDX240419C185900002024-04-12 1:02PM EDT18,590.0014.500.000.000.00-1025.00%
NDX240419C186000002024-04-18 2:25PM EDT18,600.000.230.000.000.00-3025.00%
NDX240419C186100002024-04-16 11:54AM EDT18,610.001.520.000.000.00-2025.00%
NDX240419C186200002024-04-12 9:40AM EDT18,620.0021.000.000.000.00-2025.00%
NDX240419C186250002024-04-18 2:25PM EDT18,625.000.220.000.000.00-1025.00%
NDX240419C186300002024-04-12 9:41AM EDT18,630.0019.400.000.000.00-8025.00%
NDX240419C186400002024-04-12 10:19AM EDT18,640.0019.200.000.000.00-14025.00%
NDX240419C186500002024-04-17 11:43AM EDT18,650.000.450.000.000.00-5025.00%
NDX240419C186600002024-04-18 12:35PM EDT18,660.000.100.000.000.00-2025.00%
NDX240419C186700002024-04-18 11:54AM EDT18,670.000.100.000.000.00-2025.00%
NDX240419C186750002024-04-12 1:46PM EDT18,675.008.800.000.000.00-6025.00%
NDX240419C186800002024-04-12 2:48PM EDT18,680.007.300.000.000.00-1025.00%
NDX240419C186900002024-04-12 1:46PM EDT18,690.008.100.000.000.00-6025.00%
NDX240419C187000002024-04-18 2:48PM EDT18,700.000.290.000.000.00-2025.00%
NDX240419C187250002024-04-18 2:48PM EDT18,725.000.070.000.000.00-4025.00%
NDX240419C187500002024-04-17 11:43AM EDT18,750.000.350.000.000.00-5025.00%
NDX240419C187750002024-04-18 3:10PM EDT18,775.000.230.000.000.00-1025.00%
NDX240419C188000002024-04-18 3:10PM EDT18,800.000.120.000.000.00-3025.00%
NDX240419C188250002024-04-15 9:37AM EDT18,825.002.450.000.000.00-37025.00%
NDX240419C188500002024-04-17 9:48AM EDT18,850.000.400.000.000.00-1025.00%
NDX240419C188750002024-04-15 9:32AM EDT18,875.002.050.000.000.00-36025.00%
NDX240419C189000002024-04-18 2:18PM EDT18,900.000.100.000.000.00-20025.00%
NDX240419C189250002024-04-12 11:16AM EDT18,925.002.500.000.000.00-2025.00%
NDX240419C189500002024-04-18 3:41PM EDT18,950.000.050.000.000.00-8025.00%
NDX240419C189750002024-04-18 9:31AM EDT18,975.000.100.000.000.00-10025.00%
NDX240419C190000002024-04-18 9:50AM EDT19,000.000.150.000.000.00-3025.00%
NDX240419C190250002024-04-17 2:31PM EDT19,025.000.500.000.000.00-4025.00%
NDX240419C190500002024-04-11 3:16PM EDT19,050.004.450.000.000.00-79025.00%
NDX240419C190750002024-04-12 11:39AM EDT19,075.001.400.000.000.00-7025.00%
NDX240419C191000002024-04-18 1:19PM EDT19,100.000.350.000.000.00-16025.00%
NDX240419C191250002024-04-11 1:08PM EDT19,125.001.460.000.000.00-38025.00%
NDX240419C191500002024-04-17 2:52PM EDT19,150.000.300.000.000.00-1025.00%
NDX240419C191750002024-04-17 3:53PM EDT19,175.000.350.000.000.00-3025.00%
NDX240419C192000002024-04-17 10:44AM EDT19,200.000.260.000.000.00-1025.00%
NDX240419C192250002024-04-02 11:17AM EDT19,225.007.100.000.000.00-2025.00%
NDX240419C192500002024-04-17 10:44AM EDT19,250.000.150.000.000.00-1025.00%
NDX240419C192750002024-04-04 10:26AM EDT19,275.008.450.000.000.00-10025.00%
NDX240419C193000002024-04-15 9:46AM EDT19,300.000.650.000.000.00-1025.00%
NDX240419C193250002024-04-12 12:48PM EDT19,325.000.670.000.000.00-1025.00%
NDX240419C193500002024-04-18 3:48PM EDT19,350.000.050.000.000.00-41025.00%
NDX240419C193750002024-04-15 1:42PM EDT19,375.000.350.000.000.00-2025.00%
NDX240419C194000002024-04-16 9:36AM EDT19,400.000.460.000.000.00-57025.00%
NDX240419C194250002024-04-10 12:04PM EDT19,425.000.720.000.000.00-1025.00%
NDX240419C194500002024-04-18 1:52PM EDT19,450.000.050.000.000.00-14025.00%
NDX240419C194750002024-04-10 12:25PM EDT19,475.000.570.000.000.00-8050.00%
NDX240419C195000002024-04-17 4:10PM EDT19,500.000.140.000.000.00-15050.00%
NDX240419C195250002024-04-11 1:13PM EDT19,525.000.480.000.000.00-1050.00%
NDX240419C195500002024-04-11 2:53PM EDT19,550.000.680.000.000.00-2050.00%
NDX240419C195750002024-04-09 11:57AM EDT19,575.000.800.000.000.00-3050.00%
NDX240419C196000002024-04-15 1:30PM EDT19,600.000.350.000.000.00-1050.00%
NDX240419C196250002024-03-15 12:38PM EDT19,625.0011.930.300.800.00-1881.57%
NDX240419C196500002024-03-28 2:16PM EDT19,650.005.000.000.000.00-1050.00%
NDX240419C196750002024-04-05 12:27PM EDT19,675.001.000.000.000.00-20050.00%
NDX240419C197000002024-04-09 9:32AM EDT19,700.000.600.000.000.00-57050.00%
NDX240419C197250002024-03-12 2:26PM EDT19,725.0024.850.300.850.00-4685.01%
NDX240419C197500002024-04-12 12:52PM EDT19,750.000.340.000.000.00-3050.00%
NDX240419C197750002024-03-21 3:49PM EDT19,775.0013.950.000.000.00-2050.00%
NDX240419C198000002024-04-10 3:22PM EDT19,800.000.240.000.000.00-5050.00%
NDX240419C198250002024-04-10 3:22PM EDT19,825.000.240.000.000.00-5050.00%
NDX240419C198500002024-04-12 3:35PM EDT19,850.000.370.000.000.00-5050.00%
NDX240419C198750002024-04-12 3:35PM EDT19,875.000.330.000.000.00-5050.00%
NDX240419C199000002024-04-16 2:57PM EDT19,900.000.100.000.000.00-10050.00%
NDX240419C199500002024-04-02 10:01AM EDT19,950.000.830.000.000.00-1050.00%
NDX240419C200000002024-04-12 12:19PM EDT20,000.000.230.000.000.00-2050.00%
NDX240419C200250002024-03-05 2:16PM EDT20,025.0013.220.050.900.00-1092.50%
NDX240419C200500002024-03-18 12:28PM EDT20,050.005.660.000.300.00-182484.67%
NDX240419C200750002024-02-23 11:15AM EDT20,075.0028.204.305.300.00-42120.92%
NDX240419C201000002024-03-27 12:06PM EDT20,100.001.470.000.000.00-1050.00%
NDX240419C201250002024-03-22 10:26AM EDT20,125.004.600.000.000.00-1050.00%
NDX240419C201500002024-03-21 11:46AM EDT20,150.007.200.000.000.00-16050.00%
NDX240419C201750002024-03-22 1:05PM EDT20,175.004.000.000.000.00-1050.00%
NDX240419C202000002024-03-28 9:50AM EDT20,200.001.300.000.000.00-1050.00%
NDX240419C202500002024-04-15 9:30AM EDT20,250.000.100.000.000.00-4050.00%
NDX240419C202750002024-03-18 12:27PM EDT20,275.003.420.000.300.00-294090.72%
NDX240419C203000002024-03-12 3:34PM EDT20,300.007.800.000.550.00-21095.95%
NDX240419C203250002024-03-12 11:24AM EDT20,325.007.600.000.300.00--1092.09%
NDX240419C203500002024-03-21 11:41AM EDT20,350.004.200.000.000.00-1050.00%
NDX240419C203750002024-03-12 9:42AM EDT20,375.004.550.000.300.00--293.46%
NDX240419C204000002024-03-04 4:59PM EDT20,400.0012.600.050.800.00-18102.44%
NDX240419C204500002024-03-27 12:06PM EDT20,450.000.640.000.000.00-2050.00%
NDX240419C205000002024-03-15 3:52PM EDT20,500.001.850.050.550.00-1059102.20%
NDX240419C205250002024-03-07 2:20PM EDT20,525.0011.300.002.300.00--4116.33%
NDX240419C205750002024-02-23 11:26AM EDT20,575.0012.601.102.050.00-11121.74%
NDX240419C206250002024-03-08 10:56AM EDT20,625.0011.000.002.300.00-11119.39%
NDX240419C206500002024-03-07 10:46AM EDT20,650.005.660.002.300.00-13120.14%
NDX240419C207000002024-03-14 1:12PM EDT20,700.001.870.000.500.00-12106.10%
NDX240419C207250002024-02-23 11:25AM EDT20,725.0010.000.801.600.00-22122.93%
NDX240419C207500002024-04-05 3:58PM EDT20,750.000.280.000.000.00-3050.00%
NDX240419C208000002024-03-26 3:42PM EDT20,800.000.300.000.000.00-1050.00%
NDX240419C208500002024-03-08 10:53AM EDT20,850.007.450.002.350.00-44126.42%
NDX240419C209250002024-03-20 9:46AM EDT20,925.000.670.000.000.00-1050.00%
NDX240419C209500002024-03-08 12:26PM EDT20,950.005.600.002.350.00-128129.37%
NDX240419C210000002024-03-21 1:55PM EDT21,000.000.900.000.000.00-2050.00%
NDX240419C214000002024-03-06 12:21PM EDT21,400.001.900.002.350.00-11142.48%
NDX240419C215000002024-03-01 10:53AM EDT21,500.001.550.000.600.00-11128.91%
NDX240419C216000002024-03-12 10:10AM EDT21,600.000.550.000.300.00-11124.71%
NDX240419C217500002024-03-21 1:43PM EDT21,750.000.510.000.000.00--050.00%
NDX240419C218250002024-03-08 11:06AM EDT21,825.001.850.002.350.00-33154.52%
NDX240419C219750002024-03-21 1:45PM EDT21,975.000.350.000.000.00--050.00%
NDX240419C228000002024-03-08 1:12PM EDT22,800.000.650.001.400.00-44172.66%
NDX240419C228500002024-03-07 1:56PM EDT22,850.000.550.001.400.00--3173.93%
NDX240419C228750002024-03-11 11:13AM EDT22,875.000.150.000.300.00-38154.69%
NDX240419C229000002024-04-09 10:34AM EDT22,900.000.250.000.000.00-1050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240419P065000002024-02-20 12:33PM EDT6,500.000.350.000.200.00-16518.75%
NDX240419P070000002024-01-31 10:30AM EDT7,000.001.100.000.000.00-11150.00%
NDX240419P075000002024-01-02 10:30AM EDT7,500.002.000.000.000.00-1550.00%
NDX240419P080000002024-02-20 10:46AM EDT8,000.000.600.000.450.00-19435.55%
NDX240419P085000002024-02-20 10:45AM EDT8,500.000.800.000.500.00-27405.86%
NDX240419P090000002024-03-12 10:16AM EDT9,000.000.300.000.300.00-2532361.72%
NDX240419P095000002024-03-21 1:47PM EDT9,500.000.600.000.000.00-2050.00%
NDX240419P100000002024-03-25 9:32AM EDT10,000.000.380.000.000.00-1050.00%
NDX240419P105000002024-04-15 3:23PM EDT10,500.000.050.000.000.00-4050.00%
NDX240419P106000002024-03-05 3:44PM EDT10,600.001.900.000.700.00-26293.36%
NDX240419P107000002024-03-28 9:53AM EDT10,700.000.350.000.000.00-2050.00%
NDX240419P108000002024-02-27 12:01PM EDT10,800.001.100.000.650.00-13281.25%
NDX240419P109000002024-01-31 10:30AM EDT10,900.004.400.000.000.00-2250.00%
NDX240419P110000002024-04-05 1:08PM EDT11,000.000.320.000.000.00-1050.00%
NDX240419P111000002024-03-28 1:08PM EDT11,100.000.440.000.000.00-2050.00%
NDX240419P112000002024-04-11 4:00PM EDT11,200.000.150.000.000.00-5050.00%
NDX240419P113000002024-04-02 1:51PM EDT11,300.000.300.000.000.00-1050.00%
NDX240419P114000002024-03-26 11:08AM EDT11,400.000.250.000.000.00-7050.00%
NDX240419P115000002024-04-05 1:08PM EDT11,500.000.320.000.000.00-10100.00%
NDX240419P116000002024-03-26 3:56PM EDT11,600.000.400.000.000.00-9050.00%
NDX240419P117000002024-03-26 3:50PM EDT11,700.000.450.000.000.00-10050.00%
NDX240419P118000002024-03-26 3:29PM EDT11,800.000.500.000.000.00-4050.00%
NDX240419P119000002024-03-26 9:56AM EDT11,900.000.800.000.000.00-3050.00%
NDX240419P120000002024-04-02 1:47PM EDT12,000.000.680.000.000.00-2050.00%
NDX240419P121000002024-04-16 3:48PM EDT12,100.000.050.000.000.00-1050.00%
NDX240419P122000002024-03-15 9:30AM EDT12,200.004.000.050.600.00-15213.18%
NDX240419P123000002024-03-18 9:30AM EDT12,300.002.900.000.000.00-1550.00%
NDX240419P124000002024-03-14 9:31AM EDT12,400.003.400.100.600.00-113205.27%
NDX240419P125000002024-04-15 3:35PM EDT12,500.000.300.000.000.00-2050.00%
NDX240419P126000002024-03-25 10:48AM EDT12,600.001.530.000.000.00-3050.00%
NDX240419P127000002024-04-18 11:33AM EDT12,700.000.050.000.000.00-2050.00%
NDX240419P128000002024-03-18 10:08AM EDT12,800.004.100.000.300.00-24175.49%
NDX240419P129000002024-04-09 10:57AM EDT12,900.000.690.000.000.00-1050.00%
NDX240419P130000002024-04-17 12:24PM EDT13,000.000.050.000.000.00-6050.00%
NDX240419P131000002024-04-01 12:53PM EDT13,100.001.150.000.000.00-1050.00%
NDX240419P132000002024-04-16 9:38AM EDT13,200.000.550.000.000.00-1050.00%
NDX240419P133000002024-03-22 11:32AM EDT13,300.003.100.000.000.00-2050.00%
NDX240419P134000002024-04-18 2:49PM EDT13,400.000.050.000.000.00-9050.00%
NDX240419P135000002024-04-18 3:36PM EDT13,500.000.050.000.000.00-2050.00%
NDX240419P136000002024-04-08 3:41PM EDT13,600.001.150.000.000.00-40050.00%
NDX240419P137000002024-04-15 12:21PM EDT13,700.000.250.000.000.00-2050.00%
NDX240419P138000002024-04-11 10:40AM EDT13,800.000.550.000.000.00-1050.00%
NDX240419P139000002024-04-04 2:40PM EDT13,900.002.550.000.000.00-11050.00%
NDX240419P140000002024-04-18 4:10PM EDT14,000.000.050.000.000.00-570050.00%
NDX240419P140250002024-04-04 2:30PM EDT14,025.002.750.000.000.00-1050.00%
NDX240419P140500002024-02-29 10:32AM EDT14,050.009.602.753.500.00-10166.15%
NDX240419P141000002024-04-18 4:03PM EDT14,100.000.050.000.000.00-26050.00%
NDX240419P141250002024-04-16 10:20AM EDT14,125.000.490.000.000.00-1050.00%
NDX240419P141500002024-02-29 10:32AM EDT14,150.0010.252.903.700.00-11162.24%
NDX240419P141750002024-03-21 9:59AM EDT14,175.004.560.000.000.00-12050.00%
NDX240419P142000002024-03-21 9:59AM EDT14,200.004.660.000.000.00-12050.00%
NDX240419P142250002024-01-23 10:38AM EDT14,225.0041.1016.8019.800.00-13202.09%
NDX240419P142500002024-04-18 3:59PM EDT14,250.000.050.000.000.00-61050.00%
NDX240419P143000002024-04-17 12:42PM EDT14,300.000.200.000.000.00-5050.00%
NDX240419P143250002024-04-08 9:30AM EDT14,325.002.100.000.000.00-1050.00%
NDX240419P143500002024-04-10 10:18AM EDT14,350.001.100.000.000.00-1050.00%
NDX240419P143750002024-04-15 9:39AM EDT14,375.000.500.000.000.00-5050.00%
NDX240419P144000002024-04-01 10:32AM EDT14,400.003.000.000.000.00-20050.00%
NDX240419P144250002024-03-20 2:14PM EDT14,425.006.800.000.000.00-1050.00%
NDX240419P144500002024-04-15 2:43PM EDT14,450.001.110.000.000.00-2050.00%
NDX240419P144750002024-04-18 3:21PM EDT14,475.000.050.000.000.00-1050.00%
NDX240419P145000002024-04-18 3:04PM EDT14,500.000.050.000.000.00-15050.00%
NDX240419P145250002024-04-01 1:49PM EDT14,525.003.310.000.000.00-2050.00%
NDX240419P145500002024-04-05 12:59PM EDT14,550.003.700.000.000.00-1050.00%
NDX240419P145750002024-04-02 10:24AM EDT14,575.004.320.000.000.00-1050.00%
NDX240419P146000002024-04-18 2:57PM EDT14,600.000.200.000.000.00-20050.00%
NDX240419P146250002024-04-15 9:46AM EDT14,625.000.580.000.000.00-2050.00%
NDX240419P146500002024-04-17 3:41PM EDT14,650.000.350.000.000.00-10050.00%
NDX240419P146750002024-04-17 3:41PM EDT14,675.000.350.000.000.00-13050.00%
NDX240419P147000002024-04-18 9:33AM EDT14,700.000.150.000.000.00-1050.00%
NDX240419P147250002024-04-05 12:59PM EDT14,725.004.000.000.000.00-10050.00%
NDX240419P147500002024-04-18 2:56PM EDT14,750.000.150.000.000.00-5050.00%
NDX240419P147750002024-04-18 9:42AM EDT14,775.000.250.000.000.00-2050.00%
NDX240419P148000002024-04-17 1:44PM EDT14,800.000.430.000.000.00-29050.00%
NDX240419P148250002024-04-17 10:13AM EDT14,825.000.250.000.000.00-5050.00%
NDX240419P148500002024-04-05 10:08AM EDT14,850.006.200.000.000.00-5050.00%
NDX240419P148750002024-04-18 9:42AM EDT14,875.000.250.000.000.00-1050.00%
NDX240419P149000002024-04-17 1:44PM EDT14,900.000.510.000.000.00-34050.00%
NDX240419P149250002024-04-17 9:32AM EDT14,925.000.450.000.000.00-4050.00%
NDX240419P149500002024-04-15 3:02PM EDT14,950.001.680.000.000.00-1050.00%
NDX240419P149750002024-04-15 12:36PM EDT14,975.000.930.000.000.00-4050.00%
NDX240419P150000002024-04-15 3:02PM EDT15,000.001.750.000.000.00-2050.00%
NDX240419P150250002024-03-12 1:54PM EDT15,025.0015.700.901.450.00-24106.17%
NDX240419P150500002024-04-15 1:20PM EDT15,050.001.250.000.000.00-9050.00%
NDX240419P150750002024-04-15 3:20PM EDT15,075.002.050.000.000.00-22050.00%
NDX240419P151000002024-04-17 10:45AM EDT15,100.000.400.000.000.00-3050.00%
NDX240419P151250002024-04-18 9:42AM EDT15,125.000.250.000.000.00-1050.00%
NDX240419P151500002024-04-15 1:20PM EDT15,150.001.400.000.000.00-5050.00%
NDX240419P151750002024-04-15 1:26PM EDT15,175.001.600.000.000.00-5050.00%
NDX240419P152000002024-04-11 2:40PM EDT15,200.001.400.000.000.00-10050.00%
NDX240419P152250002024-02-28 3:05PM EDT15,225.0023.105.205.900.00-28118.00%
NDX240419P152500002024-04-05 10:08AM EDT15,250.007.800.000.000.00-5050.00%
NDX240419P152750002024-04-18 3:29PM EDT15,275.000.200.000.000.00-1050.00%
NDX240419P153000002024-04-18 1:24PM EDT15,300.000.350.000.000.00-4050.00%
NDX240419P153250002024-04-15 2:30PM EDT15,325.002.150.000.000.00-24050.00%
NDX240419P153500002024-04-18 4:08PM EDT15,350.000.150.000.000.00-2050.00%
NDX240419P153750002024-04-15 9:41AM EDT15,375.000.850.000.000.00-2050.00%
NDX240419P154000002024-04-18 12:53PM EDT15,400.000.400.000.000.00-2050.00%
NDX240419P154250002024-04-15 1:29PM EDT15,425.002.000.000.000.00-8050.00%
NDX240419P154500002024-03-08 10:53AM EDT15,450.0018.446.207.000.00-47109.42%
NDX240419P154750002024-04-18 9:59AM EDT15,475.000.250.000.000.00-3050.00%
NDX240419P155000002024-04-18 2:57PM EDT15,500.000.200.000.000.00-16050.00%
NDX240419P155250002024-03-12 2:32PM EDT15,525.0019.051.452.000.00-35488.32%
NDX240419P155500002024-04-08 10:28AM EDT15,550.004.700.000.000.00-2050.00%
NDX240419P155750002024-04-18 2:57PM EDT15,575.000.259.600.000.00-9098.29%
NDX240419P156000002024-04-18 3:44PM EDT15,600.000.250.000.000.00-23025.00%
NDX240419P156250002024-04-17 10:04AM EDT15,625.001.000.000.000.00-1025.00%
NDX240419P156500002024-04-18 1:43PM EDT15,650.000.400.000.000.00-1025.00%
NDX240419P156750002024-02-20 2:29PM EDT15,675.0085.0010.3011.000.00-12105.78%
NDX240419P157000002024-04-18 2:57PM EDT15,700.000.250.000.000.00-16025.00%
NDX240419P157250002024-04-17 3:44PM EDT15,725.001.250.000.000.00-5025.00%
NDX240419P157500002024-04-18 3:51PM EDT15,750.000.180.000.000.00-1025.00%
NDX240419P157750002024-04-18 12:02PM EDT15,775.000.200.000.000.00-3025.00%
NDX240419P158000002024-04-18 4:08PM EDT15,800.000.100.000.000.00-45025.00%
NDX240419P158250002024-04-18 2:56PM EDT15,825.000.250.000.000.00-10025.00%
NDX240419P158500002024-04-18 2:56PM EDT15,850.000.250.000.000.00-51025.00%
NDX240419P158750002024-04-12 4:02PM EDT15,875.003.200.000.000.00-1025.00%
NDX240419P159000002024-04-18 2:51PM EDT15,900.000.210.000.000.00-31025.00%
NDX240419P159250002024-04-17 3:41PM EDT15,925.001.350.000.000.00-2025.00%
NDX240419P159500002024-04-18 2:56PM EDT15,950.000.300.000.000.00-10025.00%
NDX240419P159750002024-04-18 2:56PM EDT15,975.000.300.000.000.00-13025.00%
NDX240419P160000002024-04-18 3:16PM EDT16,000.000.200.000.000.00-5025.00%
NDX240419P160250002024-04-17 9:42AM EDT16,025.001.500.000.000.00-5025.00%
NDX240419P160500002024-04-18 3:33PM EDT16,050.000.150.000.000.00-14025.00%
NDX240419P160750002024-03-18 9:34AM EDT16,075.0029.501.401.800.00-21563.32%
NDX240419P161000002024-04-18 3:17PM EDT16,100.000.250.000.000.00-5025.00%
NDX240419P161250002024-03-14 1:19PM EDT16,125.0035.203.504.100.00-21468.65%
NDX240419P161500002024-04-17 3:41PM EDT16,150.001.500.000.000.00-4025.00%
NDX240419P161750002024-04-17 3:47PM EDT16,175.001.750.000.000.00-9025.00%
NDX240419P162000002024-04-18 3:49PM EDT16,200.000.200.000.000.00-12025.00%
NDX240419P162250002024-03-18 2:12PM EDT16,225.0032.601.602.000.00-32857.56%
NDX240419P162500002024-04-18 3:09PM EDT16,250.000.650.000.000.00-10025.00%
NDX240419P162750002024-04-18 2:57PM EDT16,275.000.670.000.000.00-1025.00%
NDX240419P163000002024-04-18 3:56PM EDT16,300.000.250.000.000.00-27025.00%
NDX240419P163250002024-04-18 9:40AM EDT16,325.001.500.000.000.00-3025.00%
NDX240419P163500002024-04-18 12:29PM EDT16,350.000.950.000.000.00-10025.00%
NDX240419P163750002024-04-15 3:28PM EDT16,375.005.900.000.000.00-2025.00%
NDX240419P164000002024-04-18 10:27AM EDT16,400.001.050.000.000.00-17025.00%
NDX240419P164250002024-04-17 12:10PM EDT16,425.002.270.000.000.00-3025.00%
NDX240419P164500002024-04-18 3:10PM EDT16,450.000.600.000.000.00-3025.00%
NDX240419P164750002024-04-17 3:13PM EDT16,475.001.800.000.000.00-2025.00%
NDX240419P165000002024-04-18 3:16PM EDT16,500.000.700.000.000.00-10012.50%
NDX240419P165250002024-04-12 3:47PM EDT16,525.005.900.000.000.00-4012.50%
NDX240419P165500002024-04-17 12:44PM EDT16,550.003.200.000.000.00-2012.50%
NDX240419P165750002024-04-18 10:56AM EDT16,575.001.000.000.000.00-1012.50%
NDX240419P166000002024-04-18 1:44PM EDT16,600.001.250.000.000.00-9012.50%
NDX240419P166250002024-04-18 9:44AM EDT16,625.002.050.000.000.00-1012.50%
NDX240419P166500002024-04-18 4:06PM EDT16,650.000.750.000.000.00-9012.50%
NDX240419P166750002024-04-18 10:46AM EDT16,675.001.250.000.000.00-4012.50%
NDX240419P167000002024-04-18 3:52PM EDT16,700.000.900.000.000.00-30012.50%
NDX240419P167250002024-04-18 3:11PM EDT16,725.001.040.000.000.00-10012.50%
NDX240419P167500002024-04-18 3:53PM EDT16,750.000.730.000.000.00-14012.50%
NDX240419P167750002024-04-18 12:56PM EDT16,775.001.500.000.000.00-9012.50%
NDX240419P168000002024-04-18 4:00PM EDT16,800.001.200.000.000.00-23012.50%
NDX240419P168250002024-04-18 3:43PM EDT16,825.000.890.000.000.00-8012.50%
NDX240419P168500002024-04-18 3:03PM EDT16,850.001.350.000.000.00-127012.50%
NDX240419P168750002024-04-18 3:35PM EDT16,875.000.880.000.000.00-14012.50%
NDX240419P169000002024-04-18 3:55PM EDT16,900.000.760.000.000.00-104012.50%
NDX240419P169100002024-04-18 3:47PM EDT16,910.001.070.000.000.00-11012.50%
NDX240419P169200002024-04-18 3:39PM EDT16,920.001.100.000.000.00-15012.50%
NDX240419P169250002024-04-18 3:43PM EDT16,925.000.980.000.000.00-6012.50%
NDX240419P169300002024-04-12 3:47PM EDT16,930.009.400.000.000.00--012.50%
NDX240419P169400002024-04-18 3:17PM EDT16,940.001.750.000.000.00-3012.50%
NDX240419P169500002024-04-18 3:59PM EDT16,950.000.900.000.000.00-138012.50%
NDX240419P169600002024-04-17 12:46PM EDT16,960.008.100.000.000.00-1206.25%
NDX240419P169700002024-04-17 12:43PM EDT16,970.007.800.000.000.00-506.25%
NDX240419P169750002024-04-18 2:32PM EDT16,975.002.730.000.000.00-506.25%
NDX240419P169800002024-04-18 3:49PM EDT16,980.001.400.000.000.00-406.25%
NDX240419P169900002024-04-16 3:51PM EDT16,990.006.120.000.000.00-1506.25%
NDX240419P170000002024-04-18 4:05PM EDT17,000.000.940.000.000.00-14706.25%
NDX240419P170100002024-04-18 3:59PM EDT17,010.001.000.000.000.00-506.25%
NDX240419P170200002024-04-18 2:55PM EDT17,020.002.800.000.000.00-606.25%
NDX240419P170250002024-04-18 3:55PM EDT17,025.001.350.000.000.00-106.25%
NDX240419P170300002024-04-18 3:59PM EDT17,030.001.180.000.000.00-1406.25%
NDX240419P170400002024-04-18 3:54PM EDT17,040.001.430.000.000.00-1806.25%
NDX240419P170500002024-04-18 3:55PM EDT17,050.001.390.000.000.00-2306.25%
NDX240419P170600002024-04-18 3:47PM EDT17,060.001.520.000.000.00-1006.25%
NDX240419P170700002024-04-18 3:39PM EDT17,070.001.600.000.000.00-1906.25%
NDX240419P170750002024-04-18 3:56PM EDT17,075.001.570.000.000.00-22606.25%
NDX240419P170800002024-04-18 3:34PM EDT17,080.002.050.000.000.00-4106.25%
NDX240419P170900002024-04-18 4:10PM EDT17,090.001.300.000.000.00-806.25%
NDX240419P171000002024-04-18 4:14PM EDT17,100.001.200.000.000.00-5106.25%
NDX240419P171100002024-04-18 3:32PM EDT17,110.002.600.000.000.00-1006.25%
NDX240419P171200002024-04-18 4:04PM EDT17,120.001.000.000.000.00-606.25%
NDX240419P171250002024-04-18 4:04PM EDT17,125.001.570.000.000.00-2106.25%
NDX240419P171300002024-04-18 4:07PM EDT17,130.002.320.000.000.00-4806.25%
NDX240419P171400002024-04-18 3:55PM EDT17,140.003.100.000.000.00-2106.25%
NDX240419P171500002024-04-18 3:51PM EDT17,150.002.310.000.000.00-6306.25%
NDX240419P171600002024-04-17 4:05PM EDT17,160.0012.900.000.000.00-806.25%
NDX240419P171700002024-04-18 4:01PM EDT17,170.003.000.000.000.00-1706.25%
NDX240419P171750002024-04-18 3:44PM EDT17,175.003.270.000.000.00-2206.25%
NDX240419P171800002024-04-18 4:07PM EDT17,180.004.350.000.000.00-4103.13%
NDX240419P171900002024-04-18 3:55PM EDT17,190.006.050.000.000.00-2403.13%
NDX240419P172000002024-04-18 4:06PM EDT17,200.005.900.000.000.00-5303.13%
NDX240419P172100002024-04-18 3:37PM EDT17,210.005.480.000.000.00-3103.13%
NDX240419P172200002024-04-18 4:11PM EDT17,220.006.200.000.000.00-1003.13%
NDX240419P172250002024-04-18 3:50PM EDT17,225.006.980.000.000.00-1903.13%
NDX240419P172300002024-04-18 3:11PM EDT17,230.008.100.000.000.00-1803.13%
NDX240419P172400002024-04-18 4:06PM EDT17,240.0010.100.000.000.00-3903.13%
NDX240419P172500002024-04-18 3:59PM EDT17,250.0011.300.000.000.00-9203.13%
NDX240419P172600002024-04-18 4:07PM EDT17,260.0013.020.000.000.00-3603.13%
NDX240419P172700002024-04-18 2:02PM EDT17,270.0021.800.000.000.00-1203.13%
NDX240419P172750002024-04-18 3:59PM EDT17,275.0013.220.000.000.00-2803.13%
NDX240419P172800002024-04-18 3:16PM EDT17,280.0016.610.000.000.00-2503.13%
NDX240419P172900002024-04-18 4:09PM EDT17,290.0019.400.000.000.00-3603.13%
NDX240419P173000002024-04-18 4:09PM EDT17,300.0018.950.000.000.00-8301.56%
NDX240419P173100002024-04-18 4:08PM EDT17,310.0023.270.000.000.00-3101.56%
NDX240419P173200002024-04-18 4:06PM EDT17,320.0024.570.000.000.00-3201.56%
NDX240419P173250002024-04-18 4:09PM EDT17,325.0028.800.000.000.00-3301.56%
NDX240419P173300002024-04-18 4:08PM EDT17,330.0029.520.000.000.00-2901.56%
NDX240419P173400002024-04-18 4:11PM EDT17,340.0027.900.000.000.00-3501.56%
NDX240419P173500002024-04-18 4:11PM EDT17,350.0031.100.000.000.00-6300.78%
NDX240419P173600002024-04-18 4:09PM EDT17,360.0040.350.000.000.00-3800.78%
NDX240419P173700002024-04-18 3:59PM EDT17,370.0038.900.000.000.00-1900.78%
NDX240419P173750002024-04-18 4:11PM EDT17,375.0042.340.000.000.00-5700.39%
NDX240419P173800002024-04-18 4:11PM EDT17,380.0044.650.000.000.00-5100.39%
NDX240419P173900002024-04-18 4:02PM EDT17,390.0033.900.000.000.00-4700.10%
NDX240419P174000002024-04-18 4:06PM EDT17,400.0060.550.000.000.00-12300.00%
NDX240419P174100002024-04-18 4:09PM EDT17,410.0064.000.000.000.00-2100.00%
NDX240419P174200002024-04-18 4:06PM EDT17,420.0070.940.000.000.00-6600.00%
NDX240419P174250002024-04-18 3:59PM EDT17,425.0067.650.000.000.00-5400.00%
NDX240419P174300002024-04-18 4:00PM EDT17,430.0071.020.000.000.00-9100.00%
NDX240419P174400002024-04-18 4:05PM EDT17,440.0074.440.000.000.00-2500.00%
NDX240419P174500002024-04-18 3:52PM EDT17,450.0065.000.000.000.00-4800.00%
NDX240419P174600002024-04-18 2:50PM EDT17,460.0093.450.000.000.00-2800.00%
NDX240419P174700002024-04-18 1:40PM EDT17,470.00100.000.000.000.00-1800.00%
NDX240419P174750002024-04-18 3:29PM EDT17,475.0091.700.000.000.00-3400.00%
NDX240419P174800002024-04-18 2:16PM EDT17,480.0094.000.000.000.00-1900.00%
NDX240419P174900002024-04-18 3:26PM EDT17,490.00102.600.000.000.00-2900.00%
NDX240419P175000002024-04-18 4:10PM EDT17,500.00107.900.000.000.00-41100.00%
NDX240419P175100002024-04-18 3:50PM EDT17,510.0096.600.000.000.00-3600.00%
NDX240419P175200002024-04-18 1:35PM EDT17,520.00124.300.000.000.00-1700.00%
NDX240419P175250002024-04-18 4:09PM EDT17,525.00145.330.000.000.00-1500.00%
NDX240419P175300002024-04-18 1:35PM EDT17,530.00131.580.000.000.00-2300.00%
NDX240419P175400002024-04-18 12:34PM EDT17,540.0072.950.000.000.00-1600.00%
NDX240419P175500002024-04-18 12:35PM EDT17,550.0083.000.000.000.00-2500.00%
NDX240419P175600002024-04-18 4:00PM EDT17,560.00195.000.000.000.00-7500.00%
NDX240419P175700002024-04-18 2:59PM EDT17,570.00193.520.000.000.00-1100.00%
NDX240419P175750002024-04-18 3:19PM EDT17,575.00174.080.000.000.00-1300.00%
NDX240419P175800002024-04-18 4:00PM EDT17,580.00213.600.000.000.00-1300.00%
NDX240419P175900002024-04-18 3:15PM EDT17,590.00178.400.000.000.00-1100.00%
NDX240419P176000002024-04-18 3:59PM EDT17,600.00203.210.000.000.00-3600.00%
NDX240419P176100002024-04-18 3:15PM EDT17,610.00195.850.000.000.00-1500.00%
NDX240419P176200002024-04-18 3:19PM EDT17,620.00212.730.000.000.00-300.00%
NDX240419P176250002024-04-18 3:50PM EDT17,625.00191.980.000.000.00-1100.00%
NDX240419P176300002024-04-18 1:00PM EDT17,630.00178.510.000.000.00-400.00%
NDX240419P176400002024-04-18 3:19PM EDT17,640.00232.840.000.000.00-700.00%
NDX240419P176500002024-04-18 3:49PM EDT17,650.00213.500.000.000.00-4300.00%
NDX240419P176600002024-04-18 10:56AM EDT17,660.00116.500.000.000.00-100.00%
NDX240419P176700002024-04-18 10:57AM EDT17,670.00122.400.000.000.00-400.00%
NDX240419P176750002024-04-17 3:17PM EDT17,675.00169.700.000.000.00-2100.00%
NDX240419P176800002024-04-18 2:17PM EDT17,680.00257.000.000.000.00-400.00%
NDX240419P176900002024-04-18 10:39AM EDT17,690.00167.550.000.000.00-200.00%
NDX240419P177000002024-04-18 3:44PM EDT17,700.00271.700.000.000.00-1200.00%
NDX240419P177100002024-04-18 2:48PM EDT17,710.00310.100.000.000.00-1200.00%
NDX240419P177200002024-04-18 1:16PM EDT17,720.00285.350.000.000.00-300.00%
NDX240419P177250002024-04-18 2:25PM EDT17,725.00291.010.000.000.00-1100.00%
NDX240419P177300002024-04-18 2:48PM EDT17,730.00329.800.000.000.00-1200.00%
NDX240419P177400002024-04-17 9:44AM EDT17,740.0090.000.000.000.00-100.00%
NDX240419P177500002024-04-18 3:13PM EDT17,750.00336.580.000.000.00-2300.00%
NDX240419P177600002024-04-18 10:24AM EDT17,760.00274.040.000.000.00-500.00%
NDX240419P177700002024-04-18 1:12PM EDT17,770.00329.350.000.000.00-200.00%
NDX240419P177750002024-04-18 1:12PM EDT17,775.00334.750.000.000.00-700.00%
NDX240419P177800002024-04-17 9:50AM EDT17,780.00120.000.000.000.00-1600.00%
NDX240419P177900002024-04-16 3:29PM EDT17,790.00120.500.000.000.00-400.00%
NDX240419P178000002024-04-18 3:55PM EDT17,800.00400.000.000.000.00-1100.00%
NDX240419P178100002024-04-17 1:21PM EDT17,810.00278.030.000.000.00-1000.00%
NDX240419P178200002024-04-17 2:22PM EDT17,820.00275.400.000.000.00-1200.00%
NDX240419P178250002024-04-16 1:25PM EDT17,825.00168.500.000.000.00-200.00%
NDX240419P178300002024-04-16 11:34AM EDT17,830.00186.700.000.000.00-300.00%
NDX240419P178400002024-04-17 1:29PM EDT17,840.00296.530.000.000.00-100.00%
NDX240419P178500002024-04-18 3:01PM EDT17,850.00450.160.000.000.00-300.00%
NDX240419P178600002024-04-15 1:23PM EDT17,860.00153.300.000.000.00-200.00%
NDX240419P178700002024-04-18 1:26PM EDT17,870.00464.500.000.000.00-200.00%
NDX240419P178750002024-04-15 1:37PM EDT17,875.00210.900.000.000.00-400.00%
NDX240419P178800002024-04-18 3:55PM EDT17,880.00492.690.000.000.00-200.00%
NDX240419P178900002024-04-15 3:34PM EDT17,890.00246.300.000.000.00-900.00%
NDX240419P179000002024-04-18 11:48AM EDT17,900.00357.600.000.000.00-1700.00%
NDX240419P179100002024-04-12 3:50PM EDT17,910.00120.500.000.000.00-900.00%
NDX240419P179200002024-04-17 12:00PM EDT17,920.00338.360.000.000.00-300.00%
NDX240419P179250002024-04-18 3:51PM EDT17,925.00481.000.000.000.00-700.00%
NDX240419P179300002024-04-17 1:07PM EDT17,930.00401.130.000.000.00-400.00%
NDX240419P179400002024-04-16 10:01AM EDT17,940.00262.850.000.000.00-100.00%
NDX240419P179500002024-04-18 10:34AM EDT17,950.00425.000.000.000.00-1200.00%
NDX240419P179600002024-04-15 11:17AM EDT17,960.00121.200.000.000.00-2200.00%
NDX240419P179700002024-04-16 9:55AM EDT17,970.00301.400.000.000.00-100.00%
NDX240419P179750002024-04-18 2:51PM EDT17,975.00585.050.000.000.00-400.00%
NDX240419P179800002024-04-16 9:59AM EDT17,980.00284.870.000.000.00-1100.00%
NDX240419P179900002024-04-18 9:36AM EDT17,990.00528.210.000.000.00-300.00%
NDX240419P180000002024-04-18 4:07PM EDT18,000.00633.600.000.000.00-4200.00%
NDX240419P180100002024-04-12 3:50PM EDT18,010.00158.500.000.000.00-400.00%
NDX240419P180200002024-04-17 12:45PM EDT18,020.00526.550.000.000.00-100.00%
NDX240419P180250002024-04-17 12:45PM EDT18,025.00531.530.000.000.00-100.00%
NDX240419P180300002024-04-15 1:46PM EDT18,030.00326.100.000.000.00-500.00%
NDX240419P180400002024-04-15 11:00AM EDT18,040.00161.000.000.000.00-900.00%
NDX240419P180500002024-04-16 9:39AM EDT18,050.00373.700.000.000.00-300.00%
NDX240419P180600002024-04-15 11:36AM EDT18,060.00149.100.000.000.00-400.00%
NDX240419P180700002024-04-15 10:32AM EDT18,070.00134.700.000.000.00-100.00%
NDX240419P180750002024-04-15 3:04PM EDT18,075.00395.760.000.000.00-300.00%
NDX240419P180800002024-04-18 9:37AM EDT18,080.00645.030.000.000.00-200.00%
NDX240419P180900002024-04-15 2:55PM EDT18,090.00393.300.000.000.00-200.00%
NDX240419P181000002024-04-18 9:37AM EDT18,100.00664.030.000.000.00-200.00%
NDX240419P181100002024-04-18 9:32AM EDT18,110.00626.000.000.000.00-100.00%
NDX240419P181200002024-04-18 3:31PM EDT18,120.00697.610.000.000.00-200.00%
NDX240419P181250002024-04-15 11:23AM EDT18,125.00204.770.000.000.00-700.00%
NDX240419P181300002024-04-16 9:57AM EDT18,130.00402.810.000.000.00-100.00%
NDX240419P181400002024-04-18 3:31PM EDT18,140.00717.920.000.000.00-200.00%
NDX240419P181500002024-04-18 2:29PM EDT18,150.00734.600.000.000.00-400.00%
NDX240419P181600002024-04-15 10:02AM EDT18,160.00133.600.000.000.00-100.00%
NDX240419P181700002024-04-15 9:49AM EDT18,170.00149.000.000.000.00-400.00%
NDX240419P181750002024-04-18 2:29PM EDT18,175.00759.600.000.000.00-400.00%
NDX240419P181800002024-04-15 9:48AM EDT18,180.00163.800.000.000.00-100.00%
NDX240419P181900002024-04-12 3:50PM EDT18,190.00249.000.000.000.00-100.00%
NDX240419P182000002024-04-16 11:17AM EDT18,200.00468.300.000.000.00-300.00%
NDX240419P182100002024-04-15 9:48AM EDT18,210.00179.700.000.000.00-100.00%
NDX240419P182200002024-04-12 3:50PM EDT18,220.00268.600.000.000.00-200.00%
NDX240419P182250002024-04-12 3:50PM EDT18,225.00273.500.000.000.00-3100.00%
NDX240419P182300002024-04-12 3:50PM EDT18,230.00279.500.000.000.00-100.00%
NDX240419P182400002024-04-12 3:50PM EDT18,240.00283.400.000.000.00-100.00%
NDX240419P182500002024-04-18 3:43PM EDT18,250.00815.000.000.000.00-900.00%
NDX240419P182600002024-04-12 3:50PM EDT18,260.00296.400.000.000.00-100.00%
NDX240419P182700002024-04-12 3:50PM EDT18,270.00303.500.000.000.00-100.00%
NDX240419P182750002024-04-12 3:50PM EDT18,275.00307.000.000.000.00-100.00%
NDX240419P182800002024-04-12 3:50PM EDT18,280.00310.800.000.000.00-100.00%
NDX240419P182900002024-04-15 9:30AM EDT18,290.00213.100.000.000.00-100.00%
NDX240419P183000002024-04-12 3:50PM EDT18,300.00326.900.000.000.00-400.00%
NDX240419P183100002024-04-18 9:32AM EDT18,310.00820.000.000.000.00-100.00%
NDX240419P183200002024-04-12 3:50PM EDT18,320.00336.900.000.000.00-100.00%
NDX240419P183250002024-04-12 3:50PM EDT18,325.00340.800.000.000.00-100.00%
NDX240419P183300002024-04-01 12:22PM EDT18,330.00257.000.000.000.00--00.00%
NDX240419P183400002024-04-11 2:29PM EDT18,340.00167.400.000.000.00-300.00%
NDX240419P183500002024-04-17 10:01AM EDT18,350.00626.100.000.000.00-400.00%
NDX240419P183600002024-04-01 11:43AM EDT18,360.00278.400.000.000.00--00.00%
NDX240419P183700002024-04-05 11:20AM EDT18,370.00386.600.000.000.00-100.00%
NDX240419P183750002024-04-16 1:54PM EDT18,375.00660.500.000.000.00-100.00%
NDX240419P183800002024-04-05 3:19PM EDT18,380.00365.100.000.000.00-1800.00%
NDX240419P183900002024-04-05 11:20AM EDT18,390.00393.360.000.000.00-100.00%
NDX240419P184000002024-04-18 9:51AM EDT18,400.00923.600.000.000.00-100.00%
NDX240419P184200002024-04-01 9:58AM EDT18,420.00240.000.000.000.00--00.00%
NDX240419P184250002024-04-16 10:43AM EDT18,425.00730.500.000.000.00-100.00%
NDX240419P184300002024-04-01 9:51AM EDT18,430.00246.000.000.000.00--00.00%
NDX240419P184400002024-04-08 10:43AM EDT18,440.00355.650.000.000.00-100.00%
NDX240419P184500002024-04-16 1:30PM EDT18,450.00743.000.000.000.00-300.00%
NDX240419P184600002024-04-08 10:53AM EDT18,460.00349.950.000.000.00--00.00%
NDX240419P184750002024-04-05 10:02AM EDT18,475.00498.800.000.000.00-100.00%
NDX240419P184800002024-04-05 2:31PM EDT18,480.00432.280.000.000.00-100.00%
NDX240419P185000002024-04-16 1:30PM EDT18,500.00792.500.000.000.00-300.00%
NDX240419P185500002024-03-12 11:21AM EDT18,550.00529.88434.70448.200.00-240.00%
NDX240419P185600002024-04-08 3:53PM EDT18,560.00464.640.000.000.00-100.00%
NDX240419P185750002024-03-26 11:50AM EDT18,575.00363.750.000.000.00-200.00%
NDX240419P185800002024-04-11 1:10PM EDT18,580.00391.500.000.000.00-100.00%
NDX240419P186000002024-04-11 11:41AM EDT18,600.00507.920.000.000.00-200.00%
NDX240419P186100002024-04-04 2:01PM EDT18,610.00381.560.000.000.00-400.00%
NDX240419P186250002024-03-21 11:41AM EDT18,625.00372.200.000.000.00-100.00%
NDX240419P186300002024-04-01 11:11AM EDT18,630.00431.870.000.000.00--00.00%
NDX240419P186400002024-04-05 2:01PM EDT18,640.00585.450.000.000.00-200.00%
NDX240419P186500002024-03-04 4:39PM EDT18,650.00539.14477.10491.100.00-210.00%
NDX240419P187000002024-04-10 10:38AM EDT18,700.00644.600.000.000.00-100.00%
NDX240419P187250002024-03-21 2:00PM EDT18,725.00467.000.000.000.00-1600.00%
NDX240419P187500002024-04-01 10:46AM EDT18,750.00495.000.000.000.00-100.00%
NDX240419P187750002024-03-25 1:54PM EDT18,775.00513.010.000.000.00-100.00%
NDX240419P188000002024-04-11 11:41AM EDT18,800.00698.540.000.000.00-100.00%
NDX240419P188250002024-03-08 3:11PM EDT18,825.00812.41705.60721.700.00-110.00%
NDX240419P188750002024-03-18 11:25AM EDT18,875.00818.751,348.101,370.500.00-110.00%
NDX240419P189000002024-03-04 11:34AM EDT18,900.00701.32682.40698.400.00-220.00%
NDX240419P189250002024-03-18 11:24AM EDT18,925.00854.421,398.001,420.400.00-100.00%
NDX240419P190000002024-04-15 12:58PM EDT19,000.001,052.600.000.000.00-100.00%
NDX240419P191750002024-04-16 2:02PM EDT19,175.001,435.590.000.000.00-100.00%
NDX240419P192000002024-03-21 1:42PM EDT19,200.00778.130.000.000.00-100.00%
NDX240419P192250002024-03-27 9:30AM EDT19,225.00848.600.000.000.00-100.00%
NDX240419P193000002024-04-16 2:02PM EDT19,300.001,560.450.000.000.00-100.00%
NDX240419P194000002023-12-14 2:07PM EDT19,400.002,582.302,333.502,352.500.00--2273.56%
NDX240419P195000002023-12-14 2:07PM EDT19,500.002,676.602,429.102,448.200.00--1279.03%
NDX240419P200000002024-04-16 10:03AM EDT20,000.002,259.400.000.000.00-100.00%
NDX240419P203000002024-03-14 3:17PM EDT20,300.002,244.352,249.702,271.000.00-100.00%
NDX240419P205000002024-04-18 1:12PM EDT20,500.003,052.000.000.000.00-100.00%
NDX240419P229000002024-04-17 3:30PM EDT22,900.005,375.410.000.000.00-100.00%