New Zealand markets open in 8 hours 47 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,037.65-356.65 (-2.05%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240719C120000002024-04-11 9:38AM EDT12,000.006,248.000.000.000.00--20.00%
NDX240719C121000002024-04-11 9:41AM EDT12,100.006,149.000.000.000.00--10.00%
NDX240719C130000002023-12-08 11:06AM EDT13,000.003,579.803,744.403,766.500.00--30.00%
NDX240719C135000002023-12-08 11:06AM EDT13,500.003,144.303,297.303,319.100.00--30.00%
NDX240719C140000002023-12-08 11:07AM EDT14,000.002,724.602,862.102,883.400.00--30.00%
NDX240719C141000002023-12-08 11:07AM EDT14,100.002,645.002,776.802,798.000.00--20.00%
NDX240719C142000002023-12-08 11:07AM EDT14,200.002,563.002,692.002,713.100.00--10.00%
NDX240719C143000002023-12-08 11:07AM EDT14,300.002,476.002,608.002,628.900.00--10.00%
NDX240719C146000002023-12-08 11:03AM EDT14,600.002,220.902,360.002,380.400.00--10.00%
NDX240719C147000002023-12-08 11:07AM EDT14,700.002,161.602,278.802,299.100.00--10.00%
NDX240719C150000002024-01-08 1:36PM EDT15,000.002,229.843,195.403,210.500.00--164.46%
NDX240719C150250002024-01-08 1:36PM EDT15,025.002,209.963,171.403,186.500.00--164.14%
NDX240719C152250002024-01-24 2:34PM EDT15,225.002,920.003,103.303,122.100.00--165.87%
NDX240719C155000002023-12-05 1:25PM EDT15,500.001,449.141,709.301,727.100.00-15122.10%
NDX240719C155500002024-03-05 3:09PM EDT15,550.002,764.252,685.202,703.200.00-3358.06%
NDX240719C157000002024-04-19 12:41PM EDT15,700.001,792.900.000.000.00-440.00%
NDX240719C158000002024-03-21 10:22AM EDT15,800.003,003.211,682.301,700.200.00-3429.61%
NDX240719C160000002024-04-19 2:25PM EDT16,000.001,585.090.000.000.00-3170.00%
NDX240719C161500002024-04-19 12:41PM EDT16,150.001,436.510.000.000.00-550.00%
NDX240719C165000002024-04-19 2:06PM EDT16,500.001,190.000.000.000.00-1100.00%
NDX240719C166000002024-02-01 11:04AM EDT16,600.001,463.352,213.702,229.300.00--260.44%
NDX240719C166500002024-02-20 10:56AM EDT16,650.001,615.002,150.002,166.500.00-1259.23%
NDX240719C167000002023-11-16 12:24PM EDT16,700.00765.001,122.001,138.400.00-4828.91%
NDX240719C167500002024-01-24 2:34PM EDT16,750.001,666.001,797.501,814.500.00--150.21%
NDX240719C168000002024-02-09 10:48AM EDT16,800.001,743.641,857.501,873.800.00-2352.48%
NDX240719C169000002024-02-09 10:48AM EDT16,900.001,667.071,779.001,795.100.00-4451.51%
NDX240719C170000002024-04-19 3:01PM EDT17,000.00817.600.000.000.00-160.00%
NDX240719C170250002024-04-19 3:01PM EDT17,025.00803.000.000.000.00-110.00%
NDX240719C171250002024-04-12 2:32PM EDT17,125.001,428.800.000.000.00-110.20%
NDX240719C172000002024-04-16 3:17PM EDT17,200.001,196.170.000.000.00--10.39%
NDX240719C172500002024-04-19 3:21PM EDT17,250.00694.600.000.000.00-220.39%
NDX240719C173000002024-04-19 12:29PM EDT17,300.00677.500.000.000.00-220.78%
NDX240719C173250002024-04-10 2:52PM EDT17,325.001,257.400.000.000.00--10.78%
NDX240719C173500002023-12-18 10:35AM EDT17,350.00781.80858.10866.900.00--230.00%
NDX240719C173750002024-04-18 2:29PM EDT17,375.00833.300.000.000.00-130.78%
NDX240719C174000002024-04-18 10:40AM EDT17,400.00891.000.000.000.00-210.78%
NDX240719C174500002023-12-28 10:52AM EDT17,450.00877.001,023.201,034.400.00--136.24%
NDX240719C174750002024-04-10 3:17PM EDT17,475.001,164.100.000.000.00--10.78%
NDX240719C175000002024-04-19 10:33AM EDT17,500.00657.480.000.000.00-4210.78%
NDX240719C175250002024-04-16 9:46AM EDT17,525.00935.100.000.000.00--10.78%
NDX240719C175500002024-04-08 10:39AM EDT17,550.001,245.000.000.000.00--10.78%
NDX240719C175750002024-04-11 12:37PM EDT17,575.001,183.900.000.000.00-141.56%
NDX240719C176000002024-04-19 9:47AM EDT17,600.00662.350.000.000.00-111.56%
NDX240719C176250002024-04-08 10:12AM EDT17,625.001,153.900.000.000.00--11.56%
NDX240719C176500002024-04-10 3:32PM EDT17,650.001,029.100.000.000.00--31.56%
NDX240719C176750002024-04-18 2:29PM EDT17,675.00663.600.000.000.00-131.56%
NDX240719C177000002024-04-08 12:00PM EDT17,700.001,093.300.000.000.00--11.56%
NDX240719C177250002024-04-08 10:39AM EDT17,725.001,120.600.000.000.00--11.56%
NDX240719C177500002024-04-17 3:56PM EDT17,750.00692.420.000.000.00-141.56%
NDX240719C177750002024-04-17 3:56PM EDT17,775.00678.430.000.000.00--11.56%
NDX240719C178000002024-04-16 3:17PM EDT17,800.00804.050.000.000.00-2231.56%
NDX240719C178250002024-04-11 10:15AM EDT17,825.00951.400.000.000.00-121.56%
NDX240719C178500002024-04-08 10:39AM EDT17,850.001,035.300.000.000.00--21.56%
NDX240719C179000002024-03-14 11:45AM EDT17,900.001,030.91903.80915.000.00-2237.86%
NDX240719C179250002024-04-11 12:37PM EDT17,925.00945.400.000.000.00--11.56%
NDX240719C179500002024-04-11 12:37PM EDT17,950.00929.300.000.000.00--11.56%
NDX240719C179750002024-04-10 1:24PM EDT17,975.00850.700.000.000.00--21.56%
NDX240719C180000002024-04-19 3:02PM EDT18,000.00350.420.000.000.00-2161.56%
NDX240719C180250002024-04-15 3:22PM EDT18,025.00667.850.000.000.00-141.56%
NDX240719C180500002024-04-09 10:28AM EDT18,050.00863.500.000.000.00-121.56%
NDX240719C180750002024-04-09 2:38PM EDT18,075.00823.140.000.000.00-141.56%
NDX240719C181000002024-04-19 10:42AM EDT18,100.00377.500.000.000.00-111.56%
NDX240719C181250002024-04-12 11:10AM EDT18,125.00796.100.000.000.00-231.56%
NDX240719C181750002024-04-10 10:33AM EDT18,175.00730.600.000.000.00-123.13%
NDX240719C182000002024-03-22 12:41PM EDT18,200.00964.64287.40294.000.00-21121.14%
NDX240719C182250002024-04-05 12:02PM EDT18,225.00805.500.000.000.00-123.13%
NDX240719C182500002024-04-05 12:54PM EDT18,250.00797.300.000.000.00-333.13%
NDX240719C182750002024-04-10 1:24PM EDT18,275.00677.100.000.000.00--23.13%
NDX240719C183000002024-04-18 1:19PM EDT18,300.00378.800.000.000.00-1163.13%
NDX240719C183250002024-04-10 3:23PM EDT18,325.00639.800.000.000.00--43.13%
NDX240719C183500002024-04-15 2:18PM EDT18,350.00506.970.000.000.00-143.13%
NDX240719C183750002024-04-10 3:24PM EDT18,375.00616.300.000.000.00--43.13%
NDX240719C184000002024-04-15 2:23PM EDT18,400.00484.420.000.000.00-463.13%
NDX240719C184250002024-03-28 2:01PM EDT18,425.00746.600.000.000.00-123.13%
NDX240719C184750002024-04-19 12:54PM EDT18,475.00234.200.000.000.00-333.13%
NDX240719C185000002024-04-19 12:54PM EDT18,500.00227.600.000.000.00-23423.13%
NDX240719C185250002024-02-08 1:39PM EDT18,525.00644.88721.20732.600.00--138.55%
NDX240719C185500002024-03-12 9:48AM EDT18,550.00632.33563.00568.200.00-1133.50%
NDX240719C185750002024-04-10 1:24PM EDT18,575.00525.600.000.000.00-133.13%
NDX240719C186000002024-04-12 12:20PM EDT18,600.00541.000.000.000.00-16223.13%
NDX240719C186250002024-04-12 11:11AM EDT18,625.00536.850.000.000.00-133.13%
NDX240719C186750002024-03-22 9:53AM EDT18,675.00691.40164.90170.600.00-2320.13%
NDX240719C187000002024-04-05 2:54PM EDT18,700.00524.400.000.000.00-1513.13%
NDX240719C187250002024-04-10 1:24PM EDT18,725.00459.200.000.000.00-143.13%
NDX240719C187500002024-04-15 2:57PM EDT18,750.00346.920.000.000.00-1123.13%
NDX240719C187750002024-04-19 3:43PM EDT18,775.00143.900.000.000.00-54543.13%
NDX240719C188000002024-04-17 2:11PM EDT18,800.00264.900.000.000.00-171013.13%
NDX240719C188250002024-02-16 4:14PM EDT18,825.00468.80455.20464.900.00-1132.42%
NDX240719C188500002024-04-11 10:40AM EDT18,850.00429.000.000.000.00--33.13%
NDX240719C188750002024-04-11 10:40AM EDT18,875.00419.100.000.000.00-1123.13%
NDX240719C189000002024-03-15 1:28PM EDT18,900.00427.60394.40403.600.00--230.88%
NDX240719C189250002024-03-15 1:28PM EDT18,925.00418.98385.00394.000.00--230.74%
NDX240719C189500002024-03-22 11:10AM EDT18,950.00563.40115.80122.600.00-122519.76%
NDX240719C189750002024-04-19 11:56AM EDT18,975.00130.180.000.000.00-4223.13%
NDX240719C190000002024-04-19 11:56AM EDT19,000.00126.100.000.000.00-4703.13%
NDX240719C191000002024-03-20 12:11PM EDT19,100.00409.0094.40100.900.00-1419.54%
NDX240719C192000002024-04-11 11:58AM EDT19,200.00317.600.000.000.00-2183.13%
NDX240719C193000002024-04-19 1:50PM EDT19,300.0087.600.000.000.00-1103.13%
NDX240719C194000002024-03-28 11:23AM EDT19,400.00346.550.000.000.00-1163.13%
NDX240719C195000002024-04-19 3:48PM EDT19,500.0055.100.000.000.00-1756.25%
NDX240719C196000002024-03-12 9:48AM EDT19,600.00264.25193.30196.700.00-1127.61%
NDX240719C197000002024-04-19 10:29AM EDT19,700.0054.240.000.000.00-1256.25%
NDX240719C198000002024-04-19 1:50PM EDT19,800.0043.000.000.000.00-1186.25%
NDX240719C199000002024-04-15 1:18PM EDT19,900.00109.800.000.000.00-536.25%
NDX240719C200000002024-04-19 3:09PM EDT20,000.0028.400.000.000.00-40766.25%
NDX240719C201000002024-04-19 10:29AM EDT20,100.0030.570.000.000.00-246.25%
NDX240719C202000002024-04-04 2:44PM EDT20,200.00110.000.000.000.00-126.25%
NDX240719C203000002024-01-30 12:10PM EDT20,300.00111.50139.80143.600.00-132029.08%
NDX240719C204000002024-04-15 3:12PM EDT20,400.0047.000.000.000.00-226.25%
NDX240719C205000002024-04-19 10:32AM EDT20,500.0017.800.000.000.00-11316.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240719P120000002024-03-21 2:03PM EDT12,000.0014.5021.8028.000.00-3237.13%
NDX240719P121000002024-03-26 11:35AM EDT12,100.0012.700.000.000.00-101012.50%
NDX240719P123000002024-04-18 10:56AM EDT12,300.0021.900.000.000.00--2012.50%
NDX240719P124000002024-01-24 3:23PM EDT12,400.0043.5030.0035.100.00--135.49%
NDX240719P125000002024-03-01 10:42AM EDT12,500.0027.4013.8017.900.00-1231.03%
NDX240719P129000002024-04-19 2:57PM EDT12,900.0040.300.000.000.00-1112.50%
NDX240719P130000002024-03-27 11:03AM EDT13,000.0021.900.000.000.00-116.25%
NDX240719P131000002024-04-19 12:44PM EDT13,100.0040.100.000.000.00-116.25%
NDX240719P133000002023-12-19 3:42PM EDT13,300.00132.60100.30103.900.00--336.41%
NDX240719P135000002024-04-19 3:53PM EDT13,500.0057.450.000.000.00-246.25%
NDX240719P136000002024-04-04 3:05PM EDT13,600.0035.600.000.000.00-556.25%
NDX240719P138000002024-04-04 3:05PM EDT13,800.0039.700.000.000.00-226.25%
NDX240719P140000002024-04-19 3:53PM EDT14,000.0077.920.000.000.00-476.25%
NDX240719P142000002024-04-19 10:05AM EDT14,200.0067.730.000.000.00-126.25%
NDX240719P142750002024-04-17 3:57PM EDT14,275.0069.300.000.000.00--16.25%
NDX240719P143000002024-04-17 3:57PM EDT14,300.0070.300.000.000.00-156.25%
NDX240719P144000002024-04-12 2:02PM EDT14,400.0061.200.000.000.00-1846.25%
NDX240719P145000002024-04-19 3:51PM EDT14,500.00107.580.000.000.00-29356.25%
NDX240719P146000002024-04-19 2:55PM EDT14,600.00114.550.000.000.00-486.25%
NDX240719P147000002024-04-19 3:59PM EDT14,700.00120.080.000.000.00-25256.25%
NDX240719P147500002024-04-19 10:49AM EDT14,750.0099.000.000.000.00-226.25%
NDX240719P147750002024-04-01 11:03AM EDT14,775.0054.200.000.000.00--16.25%
NDX240719P148000002024-02-22 11:55AM EDT14,800.00113.7059.4062.600.00-350520.71%
NDX240719P149000002024-04-19 3:53PM EDT14,900.00141.290.000.000.00-376.25%
NDX240719P149750002024-04-19 1:15PM EDT14,975.00128.870.000.000.00-10103.13%
NDX240719P150000002024-04-19 1:15PM EDT15,000.00131.120.000.000.00-10173.13%
NDX240719P152000002024-04-19 10:05AM EDT15,200.00132.880.000.000.00-113.13%
NDX240719P152500002024-04-18 10:55AM EDT15,250.00119.000.000.000.00-2123.13%
NDX240719P152750002024-04-15 3:23PM EDT15,275.00125.970.000.000.00--13.13%
NDX240719P153000002024-04-15 3:23PM EDT15,300.00127.920.000.000.00-123.13%
NDX240719P154000002024-04-19 11:18AM EDT15,400.00161.000.000.000.00-333.13%
NDX240719P155000002024-04-19 3:59PM EDT15,500.00209.000.000.000.00-5123.13%
NDX240719P155250002024-04-19 10:47AM EDT15,525.00171.240.000.000.00-1193.13%
NDX240719P156000002024-04-05 10:08AM EDT15,600.00118.700.000.000.00-18183.13%
NDX240719P156500002024-03-15 12:08PM EDT15,650.00170.30122.40127.500.00--117.81%
NDX240719P157000002024-04-12 4:04PM EDT15,700.00129.400.000.000.00--23.13%
NDX240719P158000002024-04-04 10:47AM EDT15,800.0099.730.000.000.00-15053.13%
NDX240719P158250002024-03-27 10:07AM EDT15,825.00113.950.000.000.00-113.13%
NDX240719P158500002024-04-15 12:31PM EDT15,850.00146.470.000.000.00-133.13%
NDX240719P159000002024-03-12 12:45PM EDT15,900.00167.75105.70109.500.00-430414.73%
NDX240719P159250002024-04-19 1:50PM EDT15,925.00249.600.000.000.00-113.13%
NDX240719P160000002024-04-15 12:31PM EDT16,000.00161.640.000.000.00-1331.56%
NDX240719P161000002024-04-15 3:12PM EDT16,100.00213.280.000.000.00-1221.56%
NDX240719P161250002024-04-18 11:11AM EDT16,125.00212.790.000.000.00--21.56%
NDX240719P161500002024-04-19 1:50PM EDT16,150.00294.200.000.000.00-101.56%
NDX240719P162000002024-04-19 12:06PM EDT16,200.00306.040.000.000.00-1231.56%
NDX240719P162500002024-04-18 11:11AM EDT16,250.00232.870.000.000.00-111.56%
NDX240719P162750002024-04-18 11:10AM EDT16,275.00237.910.000.000.00-111.56%
NDX240719P163000002024-04-19 12:06PM EDT16,300.00328.670.000.000.00-1171.56%
NDX240719P163500002024-04-15 2:58PM EDT16,350.00249.130.000.000.00-251.56%
NDX240719P163750002024-04-19 10:35AM EDT16,375.00326.400.000.000.00-151.56%
NDX240719P164000002024-04-03 2:08PM EDT16,400.00160.000.000.000.00-551.56%
NDX240719P164250002024-01-12 11:25AM EDT16,425.00549.60278.30284.100.00--116.26%
NDX240719P165000002024-04-19 10:05AM EDT16,500.00334.430.000.000.00-1131.56%
NDX240719P165250002024-04-18 10:14AM EDT16,525.00309.700.000.000.00--10.78%
NDX240719P165750002024-04-18 10:15AM EDT16,575.00320.900.000.000.00-230.78%
NDX240719P166000002024-04-17 9:34AM EDT16,600.00268.100.000.000.00-150.78%
NDX240719P166250002024-04-18 10:18AM EDT16,625.00327.900.000.000.00--10.78%
NDX240719P166500002024-02-15 2:19PM EDT16,650.00339.70310.10317.300.00-6614.68%
NDX240719P166750002024-04-19 11:03AM EDT16,675.00400.800.000.000.00-440.78%
NDX240719P167000002024-04-19 10:05AM EDT16,700.00385.370.000.000.00-170.78%
NDX240719P167250002024-04-17 11:27AM EDT16,725.00324.000.000.000.00--10.78%
NDX240719P167500002024-04-17 11:43AM EDT16,750.00342.700.000.000.00-1170.78%
NDX240719P167750002024-04-19 10:45AM EDT16,775.00424.800.000.000.00-110.78%
NDX240719P168000002024-04-19 2:34PM EDT16,800.00496.250.000.000.00-4270.39%
NDX240719P168250002024-04-19 2:34PM EDT16,825.00504.460.000.000.00-450.39%
NDX240719P168500002023-12-26 11:52AM EDT16,850.00753.38495.90501.600.00--117.71%
NDX240719P169000002024-04-19 10:52AM EDT16,900.00456.200.000.000.00-170.39%
NDX240719P169250002024-04-17 11:15AM EDT16,925.00368.200.000.000.00-120.20%
NDX240719P169500002024-04-19 2:27PM EDT16,950.00538.680.000.000.00-4110.20%
NDX240719P169750002024-04-19 2:27PM EDT16,975.00547.190.000.000.00-8130.20%
NDX240719P170000002024-04-19 11:56AM EDT17,000.00525.990.000.000.00-42060.10%
NDX240719P170250002024-02-29 4:14PM EDT17,025.00341.00237.30243.000.00--37.44%
NDX240719P170500002024-04-17 2:12PM EDT17,050.00426.500.000.000.00-17170.00%
NDX240719P170750002024-03-19 1:01PM EDT17,075.00332.40474.10482.200.00-2413.80%
NDX240719P171000002024-04-12 2:01PM EDT17,100.00340.900.000.000.00-1300.00%
NDX240719P171250002024-04-09 11:03AM EDT17,125.00314.500.000.000.00-1110.00%
NDX240719P171500002024-04-11 11:42AM EDT17,150.00300.900.000.000.00-10310.00%
NDX240719P171750002024-04-17 11:10AM EDT17,175.00431.700.000.000.00-1540.00%
NDX240719P172000002024-04-17 11:11AM EDT17,200.00437.900.000.000.00-1520.00%
NDX240719P172250002024-04-12 11:19AM EDT17,225.00349.700.000.000.00-9340.00%
NDX240719P172500002024-04-19 3:02PM EDT17,250.00707.620.000.000.00-1130.00%
NDX240719P172750002024-04-19 2:27PM EDT17,275.00668.600.000.000.00-260.00%
NDX240719P173000002024-04-19 11:37AM EDT17,300.00635.100.000.000.00-1180.00%
NDX240719P173250002024-04-12 11:17AM EDT17,325.00377.700.000.000.00-370.00%
NDX240719P173500002024-04-19 11:31AM EDT17,350.00652.850.000.000.00-2110.00%
NDX240719P173750002024-04-05 12:51PM EDT17,375.00340.000.000.000.00-1480.00%
NDX240719P174000002024-04-19 11:31AM EDT17,400.00674.800.000.000.00-2160.00%
NDX240719P174250002024-04-19 3:46PM EDT17,425.00808.500.000.000.00-22260.00%
NDX240719P174500002024-04-17 11:12AM EDT17,450.00523.100.000.000.00-1110.00%
NDX240719P174750002024-04-05 11:11AM EDT17,475.00384.800.000.000.00-1370.00%
NDX240719P175000002024-04-19 10:59AM EDT17,500.00689.700.000.000.00-641040.00%
NDX240719P175250002024-04-16 11:37AM EDT17,525.00527.100.000.000.00-1160.00%
NDX240719P175500002024-04-17 11:12AM EDT17,550.00555.400.000.000.00-180.00%
NDX240719P175750002024-04-16 10:20AM EDT17,575.00541.500.000.000.00-2120.00%
NDX240719P176000002024-04-19 10:05AM EDT17,600.00711.050.000.000.00-2680.00%
NDX240719P176250002024-04-04 12:13PM EDT17,625.00337.700.000.000.00-160.00%
NDX240719P176500002024-04-10 10:58AM EDT17,650.00458.800.000.000.00-140.00%
NDX240719P176750002024-04-12 10:06AM EDT17,675.00432.900.000.000.00-3120.00%
NDX240719P177000002024-04-10 1:04PM EDT17,700.00472.850.000.000.00-140.00%
NDX240719P177250002024-04-11 11:32AM EDT17,725.00453.100.000.000.00-4170.00%
NDX240719P177500002024-04-02 12:59PM EDT17,750.00460.520.000.000.00-120.00%
NDX240719P177750002024-04-05 11:00AM EDT17,775.00465.500.000.000.00-270.00%
NDX240719P178000002024-04-19 10:05AM EDT17,800.00809.990.000.000.00-170.00%
NDX240719P178500002024-04-12 11:19AM EDT17,850.00522.600.000.000.00-1130.00%
NDX240719P178750002024-04-18 10:45AM EDT17,875.00720.600.000.000.00-120.00%
NDX240719P179000002024-04-17 3:25PM EDT17,900.00762.800.000.000.00-270.00%
NDX240719P179250002024-03-21 11:49AM EDT17,925.00428.501,040.001,055.300.00--114.21%
NDX240719P179500002024-03-22 10:26AM EDT17,950.00477.101,055.301,070.700.00-1414.05%
NDX240719P179750002024-03-15 12:17PM EDT17,975.00712.00575.00585.000.00-210.00%
NDX240719P180000002024-04-17 9:54AM EDT18,000.00704.000.000.000.00-1160.00%
NDX240719P180250002024-04-11 10:59AM EDT18,025.00564.700.000.000.00-360.00%
NDX240719P180750002024-04-04 3:00PM EDT18,075.00616.300.000.000.00-100.00%
NDX240719P181000002024-04-05 2:54PM EDT18,100.00599.350.000.000.00-120.00%
NDX240719P181250002024-04-05 2:54PM EDT18,125.00608.900.000.000.00-120.00%
NDX240719P181500002024-03-22 10:26AM EDT18,150.00543.501,183.101,199.600.00-1112.57%
NDX240719P181750002024-03-26 10:39AM EDT18,175.00525.700.000.000.00-110.00%
NDX240719P182000002024-04-16 3:16PM EDT18,200.00790.490.000.000.00-230.00%
NDX240719P182250002024-03-21 10:54AM EDT18,225.00529.201,233.701,250.600.00--111.84%
NDX240719P182500002024-03-27 3:25PM EDT18,250.00590.400.000.000.00-330.00%
NDX240719P182750002024-03-07 2:06PM EDT18,275.00654.40657.30665.800.00-110.00%
NDX240719P183000002024-04-11 2:22PM EDT18,300.00564.320.000.000.00-8200.00%
NDX240719P183250002024-03-04 3:36PM EDT18,325.00639.80615.40625.400.00-110.00%
NDX240719P183750002024-03-07 3:57PM EDT18,375.00683.50700.70709.500.00--10.00%
NDX240719P184000002024-03-04 3:36PM EDT18,400.00669.50647.00657.400.00-230.00%
NDX240719P185000002024-04-19 2:37PM EDT18,500.001,421.620.000.000.00-5140.00%
NDX240719P185250002024-04-10 3:22PM EDT18,525.00795.800.000.000.00--10.00%
NDX240719P186000002024-04-10 3:24PM EDT18,600.00834.500.000.000.00--10.00%
NDX240719P186250002024-03-07 12:42PM EDT18,625.00796.80818.80830.100.00--20.00%
NDX240719P186500002024-04-10 3:24PM EDT18,650.00861.300.000.000.00--10.00%
NDX240719P187000002024-03-11 12:34PM EDT18,700.00995.50895.20904.800.00-12120.00%
NDX240719P187250002024-03-04 3:00PM EDT18,725.00823.00799.80812.200.00-220.00%
NDX240719P188000002024-03-20 12:14PM EDT18,800.00978.101,661.301,680.600.00-11200.00%
NDX240719P188250002024-03-07 4:22PM EDT18,825.00894.10925.40937.500.00--20.00%
NDX240719P189000002024-03-07 4:22PM EDT18,900.00931.90968.00980.400.00--30.00%
NDX240719P189250002024-03-07 1:09PM EDT18,925.00934.10982.50995.100.00--20.00%
NDX240719P189500002024-04-08 12:23PM EDT18,950.001,008.700.000.000.00-110.00%
NDX240719P189750002024-04-08 12:13PM EDT18,975.001,013.800.000.000.00-240.00%
NDX240719P190000002024-04-08 12:13PM EDT19,000.001,029.000.000.000.00-250.00%
NDX240719P191000002024-03-07 1:09PM EDT19,100.001,027.601,088.501,101.900.00-560.00%
NDX240719P192000002024-03-07 4:54PM EDT19,200.001,077.701,152.601,166.400.00-340.00%
NDX240719P193000002024-03-08 11:29AM EDT19,300.001,075.101,219.101,233.300.00-770.00%
NDX240719P194000002024-04-08 12:13PM EDT19,400.001,293.900.000.000.00-340.00%
NDX240719P195000002024-04-08 3:37PM EDT19,500.001,325.400.000.000.00-130.00%
NDX240719P197000002024-04-08 11:56AM EDT19,700.001,508.900.000.000.00-100.00%
NDX240719P198000002024-04-08 12:23PM EDT19,800.001,608.700.000.000.00--10.00%
NDX240719P199000002024-04-08 11:02AM EDT19,900.001,631.700.000.000.00--10.00%
NDX240719P200000002024-04-09 2:00PM EDT20,000.001,770.600.000.000.00-220.00%
NDX240719P204000002024-03-08 4:45PM EDT20,400.002,130.052,085.702,103.500.00-110.00%
NDX240719P205000002024-03-08 4:45PM EDT20,500.002,214.202,174.102,192.000.00-120.00%