^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 April 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX180420C037000002018-02-21 12:54PM EDT3,700.003,154.352,828.802,848.900.00-110.00%
NDX180420C038000002018-02-06 10:22AM EDT3,800.003,069.302,729.102,748.900.00-170.00%
NDX180420C039000002018-02-06 11:10AM EDT3,900.002,668.802,629.402,650.100.00-340.00%
NDX180420C040000002018-02-22 10:45AM EDT4,000.002,816.132,529.802,550.300.00-1790.00%
NDX180420C041000002018-02-06 11:08AM EDT4,100.002,495.002,430.202,450.800.00-2240.00%
NDX180420C042000002018-02-06 11:08AM EDT4,200.002,375.702,330.602,351.200.00-370.00%
NDX180420C043000002018-02-06 11:07AM EDT4,300.002,294.602,231.102,251.500.00-230.00%
NDX180420C044000002018-02-06 11:08AM EDT4,400.002,199.302,131.702,152.000.00-2250.00%
NDX180420C045000002018-04-11 11:40AM EDT4,500.002,118.032,122.002,141.900.00-2280.00%
NDX180420C046000002018-02-08 10:53AM EDT4,600.001,980.751,936.501,950.400.00-1390.00%
NDX180420C048000002018-02-22 11:16AM EDT4,800.002,013.451,738.301,752.200.00-240.00%
NDX180420C049000002018-02-08 10:52AM EDT4,900.001,681.811,639.501,653.300.00-250.00%
NDX180420C050000002018-04-12 12:15PM EDT5,000.001,659.401,622.301,642.300.00-6800.00%
NDX180420C051000002018-02-06 11:05AM EDT5,100.001,534.201,442.601,456.100.00-130.00%
NDX180420C052000002018-04-11 12:49PM EDT5,200.001,417.351,422.501,442.400.00-30240.00%
NDX180420C053000002018-04-09 2:22PM EDT5,300.001,261.531,322.601,342.500.00-260.00%
NDX180420C053500002018-04-13 11:58PM EDT5,350.001,323.871,272.601,292.500.00-110.00%
NDX180420C053750002018-04-16 12:23PM EDT5,375.001,295.071,384.501,404.300.00-33211.39%
NDX180420C054000002018-04-16 12:23PM EDT5,400.001,270.021,359.501,379.300.00-310207.70%
NDX180420C054500002018-02-01 11:03AM EDT5,450.001,523.651,320.801,341.100.00-11210.45%
NDX180420C055000002018-04-19 1:50PM EDT5,500.001,268.521,259.601,279.30-29.57-2.28%16193.05%
NDX180420C055250002018-04-13 9:37AM EDT5,525.001,167.201,097.801,117.70-122.07-9.47%220.00%
NDX180420C055500002018-02-24 12:46AM EDT5,550.001,277.801,005.501,018.200.00-54270.00%
NDX180420C055750002017-12-30 12:44AM EDT5,575.00888.00868.70885.600.00-100.00%
NDX180420C056000002018-04-19 1:50PM EDT5,600.001,168.081,159.601,179.30-36.74-3.05%15178.56%
NDX180420C056250002018-02-09 10:10AM EDT5,625.00867.20934.10946.600.00-110.00%
NDX180420C056500002018-02-22 10:44AM EDT5,650.001,188.75910.40922.800.00-440.00%
NDX180420C056750002018-04-19 1:40PM EDT5,675.001,087.381,084.601,104.30-383.77-26.09%25167.77%
NDX180420C057000002018-04-19 1:52PM EDT5,700.001,069.901,059.601,079.30+94.95+9.74%35164.20%
NDX180420C057250002018-01-16 12:56PM EDT5,725.001,094.301,144.001,154.600.00-13336.91%
NDX180420C057500002018-04-19 1:52PM EDT5,750.001,019.661,009.601,029.30-306.74-23.13%59157.07%
NDX180420C057750002018-02-09 4:29PM EDT5,775.00705.60793.20805.200.00-130.00%
NDX180420C058000002018-02-07 2:23PM EDT5,800.00907.08770.00782.000.00-810.00%
NDX180420C058250002018-01-16 1:45PM EDT5,825.001,136.451,224.401,235.000.00-14493.99%
NDX180420C058500002018-02-08 2:00PM EDT5,850.00660.10724.00735.800.00-560.00%
NDX180420C059000002018-04-17 12:58PM EDT5,900.00905.07859.70879.400.00-123136.30%
NDX180420C059250002018-03-28 3:16PM EDT5,925.00588.70536.00548.300.00-120.00%
NDX180420C059300002018-04-04 4:35PM EDT5,930.00498.20534.90546.700.00-330.00%
NDX180420C059500002018-03-23 11:45PM EDT5,950.00648.00511.00523.400.00-120.00%
NDX180420C059700002018-04-04 4:35PM EDT5,970.00463.70492.60504.700.00-330.00%
NDX180420C059750002018-02-09 10:10AM EDT5,975.00607.30493.80504.100.00-560.00%
NDX180420C060000002018-04-12 2:46PM EDT6,000.00663.72628.80639.400.00-4110.00%
NDX180420C060100002018-04-04 4:35PM EDT6,010.00430.90461.50472.400.00-550.00%
NDX180420C060250002018-04-06 2:09PM EDT6,025.00463.41444.90457.20+44.81+10.70%1150.00%
NDX180420C060500002018-04-12 2:46PM EDT6,050.00614.27579.20589.800.00-4290.00%
NDX180420C060600002018-04-04 4:35PM EDT6,060.00431.80418.50428.000.00-110.00%
NDX180420C060750002018-04-06 2:09PM EDT6,075.00417.15401.20413.00+66.55+18.98%3210.00%
NDX180420C061000002018-04-19 1:37PM EDT6,100.00654.00659.70679.40+189.00+40.65%411108.06%
NDX180420C061100002018-04-04 4:35PM EDT6,110.00398.50371.60379.800.00-330.00%
NDX180420C061250002018-04-06 2:16PM EDT6,125.00380.22358.70370.00+7.67+2.06%6750.00%
NDX180420C061500002018-04-19 1:38PM EDT6,150.00605.94609.70629.40+119.34+24.53%1102101.01%
NDX180420C061750002018-04-06 2:16PM EDT6,175.00338.40318.30328.40+5.35+1.61%6620.00%
NDX180420C061800002018-04-04 4:50PM EDT6,180.00305.20314.90321.800.00-300.00%
NDX180420C062000002018-04-19 1:38PM EDT6,200.00555.38559.70579.50+94.22+20.43%12694.32%
NDX180420C062100002018-04-10 3:35PM EDT6,210.00431.15421.90432.100.00-1260.00%
NDX180420C062200002018-04-02 12:11PM EDT6,220.00268.60280.40290.000.00-5100.00%
NDX180420C062250002018-04-10 3:39PM EDT6,225.00419.00407.10417.300.00-10280.00%
NDX180420C062300002018-04-16 9:39AM EDT6,230.00431.44529.70549.500.00-4890.06%
NDX180420C062400002018-04-04 4:35PM EDT6,240.00269.40265.10274.500.00-110.00%
NDX180420C062500002018-04-18 10:13AM EDT6,250.00543.11509.70529.500.00-22987.21%
NDX180420C062600002018-04-10 12:25PM EDT6,260.00330.70373.30383.300.00-1110.00%
NDX180420C062700002018-04-06 1:53PM EDT6,270.00272.60244.70253.90-229.70-45.73%1310.00%
NDX180420C062750002018-04-11 10:55AM EDT6,275.00355.48358.90368.900.00-9140.00%
NDX180420C062800002018-04-16 9:41AM EDT6,280.00379.69479.70499.500.00-4582.94%
NDX180420C062900002018-03-28 9:37AM EDT6,290.00382.70326.10343.700.00-660.00%
NDX180420C063000002018-04-18 11:25AM EDT6,300.00532.54459.70479.500.00-106480.08%
NDX180420C063100002018-04-10 9:32AM EDT6,310.00302.30325.60335.400.00-170.00%
NDX180420C063200002018-03-28 9:37AM EDT6,320.00397.40208.30217.200.00-330.00%
NDX180420C063250002018-04-18 11:25AM EDT6,325.00506.76434.70454.500.00-101676.51%
NDX180420C063300002018-03-28 9:38AM EDT6,330.00351.40295.10311.600.00-110.00%
NDX180420C063400002018-04-06 11:52PM EDT6,340.00239.70297.30307.100.00-160.00%
NDX180420C063500002018-04-19 3:18PM EDT6,350.00425.56409.70429.50+94.86+28.68%13672.91%
NDX180420C063600002018-04-06 2:02PM EDT6,360.00200.00182.70189.60+19.70+10.93%510.00%
NDX180420C063700002018-04-04 3:38PM EDT6,370.00261.00269.90278.600.00-3150.00%
NDX180420C063750002018-04-19 3:18PM EDT6,375.00400.19384.70404.50+230.49+135.82%11069.31%
NDX180420C063800002018-04-03 3:13PM EDT6,380.00197.40169.20176.30-2.20-1.30%8170.00%
NDX180420C063900002018-04-06 1:53PM EDT6,390.00187.40162.80169.90-253.50-57.50%210.00%
NDX180420C064000002018-04-19 1:31PM EDT6,400.00356.05359.70379.60+81.33+29.60%110165.98%
NDX180420C064100002018-04-16 1:06PM EDT6,410.00290.85349.70369.600.00-5664.52%
NDX180420C064200002018-04-16 1:06PM EDT6,420.00281.15339.70359.600.00-5863.06%
NDX180420C064250002018-04-16 9:39AM EDT6,425.00245.40334.70354.600.00-22062.33%
NDX180420C064300002018-04-04 4:35PM EDT6,430.00143.88138.30143.800.00-220.00%
NDX180420C064400002018-04-12 3:25PM EDT6,440.00259.17207.10215.800.00-980.00%
NDX180420C064500002018-04-17 12:38PM EDT6,450.00357.10309.70329.600.00-23058.66%
NDX180420C064700002018-04-04 2:47PM EDT6,470.00170.00116.50122.00-38.10-18.31%1881880.00%
NDX180420C064750002018-04-17 3:18PM EDT6,475.00351.50284.70304.600.00-23254.96%
NDX180420C064800002018-04-13 11:58PM EDT6,480.00198.20173.10181.100.00-900.00%
NDX180420C064900002018-04-13 11:58PM EDT6,490.00152.10164.90172.800.00-110.00%
NDX180420C065000002018-04-19 1:31PM EDT6,500.00255.40259.70279.60-53.44-17.30%16651.24%
NDX180420C065100002018-04-13 2:15PM EDT6,510.00173.10149.10156.50-6.80-3.78%61910.00%
NDX180420C065200002018-04-09 12:02PM EDT6,520.00156.50141.10148.700.00-590.00%
NDX180420C065250002018-04-12 2:34PM EDT6,525.00177.14137.30144.600.00-1210.00%
NDX180420C065300002018-04-16 10:25AM EDT6,530.00156.00229.80249.700.00-21246.95%
NDX180420C065500002018-04-19 12:04PM EDT6,550.00210.91211.60229.50+58.86+38.71%214943.47%
NDX180420C065600002018-04-10 12:21PM EDT6,560.00119.00111.40118.100.00-2130.00%
NDX180420C065700002018-04-19 2:52PM EDT6,570.00191.00191.70209.60+119.32+166.46%6540.61%
NDX180420C065750002018-04-19 2:52PM EDT6,575.00186.00186.70204.60+73.80+65.78%105439.84%
NDX180420C065800002018-04-17 9:30AM EDT6,580.00167.85181.70199.600.00-1239.06%
NDX180420C065900002018-04-19 12:04PM EDT6,590.00170.45171.70188.40-21.21-11.07%11035.02%
NDX180420C066000002018-04-19 2:32PM EDT6,600.00155.20161.70178.80-91.40-37.06%99134.36%
NDX180420C066100002018-04-18 1:00PM EDT6,610.00236.75151.80168.500.00-21832.22%
NDX180420C066200002018-04-19 2:43PM EDT6,620.00144.55141.40158.60-12.89-8.19%21730.89%
NDX180420C066250002018-04-19 2:43PM EDT6,625.00139.55136.60153.70-75.75-35.18%44830.31%
NDX180420C066300002018-04-18 12:00PM EDT6,630.00210.25131.60148.700.00-12729.53%
NDX180420C066400002018-04-17 10:07AM EDT6,640.00136.80121.30138.800.00-13428.14%
NDX180420C066500002018-04-19 3:35PM EDT6,650.00132.45111.40129.00-67.55-33.78%1017426.90%
NDX180420C066600002018-04-19 2:01PM EDT6,660.00109.94101.50119.10+44.94+69.14%26025.44%
NDX180420C066700002018-04-19 2:01PM EDT6,670.0099.7291.90109.40+38.52+62.94%41424.26%
NDX180420C066750002018-04-19 2:11PM EDT6,675.0097.6086.90104.50-47.05-32.53%612323.56%
NDX180420C066800002018-04-19 2:11PM EDT6,680.0092.5982.1099.70-34.38-27.08%102423.00%
NDX180420C066900002018-04-19 9:53AM EDT6,690.00100.8772.4090.00-52.91-34.41%64321.66%
NDX180420C067000002018-04-19 3:35PM EDT6,700.0083.4562.8080.50-61.55-42.45%1611820.49%
NDX180420C067100002018-04-19 11:14AM EDT6,710.0065.1753.3071.10-80.36-55.22%32419.31%
NDX180420C067200002018-04-19 2:11PM EDT6,720.0053.0044.1061.30-46.78-46.88%31517.57%
NDX180420C067250002018-04-19 1:19PM EDT6,725.0042.2839.9056.60-81.12-65.74%115516.87%
NDX180420C067300002018-04-19 3:19PM EDT6,730.0051.8535.5052.00-73.35-58.59%292016.23%
NDX180420C067400002018-04-19 2:11PM EDT6,740.0038.5027.2043.20-39.80-50.83%43615.15%
NDX180420C067500002018-04-19 2:32PM EDT6,750.0023.0019.2034.60-75.90-76.74%378113.96%
NDX180420C067600002018-04-19 3:35PM EDT6,760.0035.8512.4027.10-44.15-55.19%35913.25%
NDX180420C067700002018-04-19 3:48PM EDT6,770.0023.607.3019.20-45.15-65.67%442311.77%
NDX180420C067750002018-04-19 3:55PM EDT6,775.0017.004.6016.70-50.74-74.90%17415711.84%
NDX180420C067800002018-04-19 2:59PM EDT6,780.0014.704.2017.50-39.24-72.75%143114.10%
NDX180420C067900002018-04-19 2:23PM EDT6,790.005.100.2513.50-59.90-92.15%162614.23%
NDX180420C068000002018-04-19 3:55PM EDT6,800.006.400.255.30-53.50-89.32%48331110.25%
NDX180420C068100002018-04-19 3:44PM EDT6,810.006.500.155.40-45.20-87.43%653812.46%
NDX180420C068200002018-04-19 4:13PM EDT6,820.002.000.152.00-43.40-95.59%383710.41%
NDX180420C068250002018-04-19 2:50PM EDT6,825.001.300.152.00-40.70-96.90%5518511.22%
NDX180420C068300002018-04-19 2:42PM EDT6,830.001.000.151.90-29.50-96.72%333411.86%
NDX180420C068400002018-04-19 1:57PM EDT6,840.001.360.151.00-33.87-96.14%133411.55%
NDX180420C068500002018-04-19 3:50PM EDT6,850.001.000.151.00-25.00-96.15%4914112.93%
NDX180420C068600002018-04-19 3:35PM EDT6,860.001.200.151.00-15.65-92.88%11214.28%
NDX180420C068700002018-04-19 1:57PM EDT6,870.000.630.251.80-16.37-96.29%321417.63%
NDX180420C068750002018-04-19 1:57PM EDT6,875.000.630.001.00-15.37-96.06%2239416.25%
NDX180420C068800002018-04-19 3:35PM EDT6,880.004.200.001.80-11.80-73.75%202019.04%
NDX180420C068900002018-04-19 10:21AM EDT6,890.002.820.001.00+1.25+79.62%162818.18%
NDX180420C069000002018-04-19 3:54PM EDT6,900.000.500.000.30-5.50-91.67%4943016.07%
NDX180420C069100002018-04-19 11:49AM EDT6,910.000.300.000.75-8.22-96.48%122019.70%
NDX180420C069200002018-04-19 8:13PM EDT6,920.002.050.001.700.00-1124.22%
NDX180420C069250002018-04-19 12:53PM EDT6,925.000.400.000.75-5.50-93.22%27821.49%
NDX180420C069300002018-04-18 2:51PM EDT6,930.005.120.000.500.00-151520.73%
NDX180420C069400002018-04-19 8:13PM EDT6,940.002.870.001.700.00-252626.83%
NDX180420C069500002018-04-19 12:53PM EDT6,950.000.400.000.35-0.95-70.37%2120121.85%
NDX180420C069600002018-04-19 12:05PM EDT6,960.000.350.000.35-1.77-83.49%31922.90%
NDX180420C069700002018-04-19 8:13PM EDT6,970.000.800.001.700.00-1130.66%
NDX180420C069750002018-04-19 3:52PM EDT6,975.000.550.000.25-1.37-71.35%2622623.45%
NDX180420C069800002018-04-19 8:13PM EDT6,980.000.100.000.250.00-10323.95%
NDX180420C069900002018-04-19 8:13PM EDT6,990.000.450.000.250.00-141024.95%
NDX180420C070000002018-04-19 3:52PM EDT7,000.000.500.000.25-0.30-37.50%4267925.95%
NDX180420C070250002018-04-19 3:58PM EDT7,025.000.270.000.20-1.13-80.71%667327.69%
NDX180420C070500002018-04-19 3:52PM EDT7,050.000.350.000.15-0.60-63.16%4513229.15%
NDX180420C070750002018-04-19 4:00PM EDT7,075.000.210.050.10-0.74-77.89%34393030.18%
NDX180420C071000002018-04-19 4:00PM EDT7,100.000.290.000.15-0.41-58.57%1231033.74%
NDX180420C071250002018-04-16 11:00AM EDT7,125.000.250.000.850.00-310144.30%
NDX180420C071500002018-04-19 3:53PM EDT7,150.000.200.001.70-0.25-55.56%315252.01%
NDX180420C071750002018-04-19 3:52PM EDT7,175.000.150.000.25+0.05+50.00%210742.63%
NDX180420C072000002018-04-19 3:56PM EDT7,200.000.100.000.85-0.06-37.50%2047152.10%
NDX180420C072250002018-04-17 3:27PM EDT7,225.000.350.001.700.00-610754.64%
NDX180420C072500002018-04-18 2:51PM EDT7,250.000.200.001.700.00-715257.17%
NDX180420C072750002018-04-17 1:20PM EDT7,275.000.250.001.700.00-510659.67%
NDX180420C073000002018-04-18 2:49PM EDT7,300.000.500.001.700.00-223762.15%
NDX180420C073250002018-04-11 3:56PM EDT7,325.000.500.001.700.00-910064.60%
NDX180420C073500002018-04-16 2:57PM EDT7,350.000.800.000.500.00-1014758.25%
NDX180420C073750002018-04-18 2:36PM EDT7,375.000.100.001.700.00-109069.46%
NDX180420C074000002018-04-16 3:19PM EDT7,400.000.800.001.700.00-3039771.85%
NDX180420C074250002018-04-16 2:53PM EDT7,425.000.790.001.700.00-209674.24%
NDX180420C074500002018-04-05 10:36AM EDT7,450.000.950.001.700.00-33676.61%
NDX180420C074750002018-04-18 4:08PM EDT7,475.000.050.000.050.00-126756.64%
NDX180420C075000002018-04-13 12:09PM EDT7,500.001.000.001.50+0.60+150.00%325680.05%
NDX180420C075250002018-04-11 3:03PM EDT7,525.000.360.001.700.00-35983.59%
NDX180420C075500002018-04-18 1:59PM EDT7,550.000.050.000.050.00-2015061.91%
NDX180420C075750002018-04-11 3:02PM EDT7,575.000.350.001.700.00-42888.18%
NDX180420C076000002018-04-11 3:02PM EDT7,600.000.300.001.700.00-112690.45%
NDX180420C077000002018-04-18 1:59PM EDT7,700.000.050.000.400.00-1111185.45%
NDX180420C078000002018-04-11 2:57PM EDT7,800.000.300.001.700.00-1843108.11%
NDX180420C079000002018-04-18 1:57PM EDT7,900.000.050.001.700.00-235116.65%
NDX180420C080000002018-03-13 4:07PM EDT8,000.001.350.001.500.00-529123.29%
NDX180420C081000002018-03-22 2:29PM EDT8,100.000.281.651.500.00-940143.07%
NDX180420C082000002018-02-05 4:49PM EDT8,200.007.200.006.700.00-1113167.15%
NDX180420C083000002018-03-06 2:59PM EDT8,300.000.400.001.500.00-148147.09%
NDX180420C084000002018-02-05 4:49PM EDT8,400.007.200.006.700.00-12184.89%
NDX180420C085000002018-04-11 10:55AM EDT8,500.000.050.001.700.00-1013164.40%
Putsfor20 April 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX180420P032000002018-04-04 4:52PM EDT3,200.000.850.002.150.00-21518.46%
NDX180420P034000002018-04-04 4:52PM EDT3,400.000.850.002.500.00-20486.33%
NDX180420P035000002018-04-09 2:57PM EDT3,500.000.720.001.700.00-126449.71%
NDX180420P036000002018-04-09 1:40PM EDT3,600.000.760.001.700.00-22431.74%
NDX180420P037000002018-04-09 2:59PM EDT3,700.000.050.001.700.00-424343414.26%
NDX180420P038000002018-04-11 9:47AM EDT3,800.000.430.000.450.00-2660353.13%
NDX180420P039000002018-04-10 11:49AM EDT3,900.000.300.001.700.00-71182380.57%
NDX180420P040000002018-04-12 12:54PM EDT4,000.000.050.000.100.00-4590289.06%
NDX180420P041000002018-04-09 2:45PM EDT4,100.000.780.001.700.00-1342348.44%
NDX180420P042000002018-04-12 2:44PM EDT4,200.000.050.001.700.00-3127332.91%
NDX180420P043000002018-04-12 2:44PM EDT4,300.000.050.001.700.00-3136317.77%
NDX180420P044000002018-04-16 2:40PM EDT4,400.000.150.000.100.00-1227239.45%
NDX180420P045000002018-04-13 11:19AM EDT4,500.000.050.001.70-0.42-89.36%17179288.33%
NDX180420P046000002018-04-13 11:16AM EDT4,600.000.100.000.10-0.45-81.82%5132216.41%
NDX180420P047000002018-04-10 3:53PM EDT4,700.000.300.001.700.00-2131260.06%
NDX180420P048000002018-04-13 11:18AM EDT4,800.000.100.000.15-0.10-50.00%5146199.22%
NDX180420P049000002018-04-10 3:53PM EDT4,900.000.500.000.850.00-1165217.38%
NDX180420P050000002018-04-16 10:55AM EDT5,000.000.100.000.050.00-25319164.06%
NDX180420P050250002018-04-04 4:52PM EDT5,025.001.900.003.100.00-11231.13%
NDX180420P050500002018-04-04 4:52PM EDT5,050.002.000.003.800.00-11233.25%
NDX180420P051000002018-04-16 11:03AM EDT5,100.000.150.001.700.00-51102206.49%
NDX180420P051250002018-04-16 11:03AM EDT5,125.000.150.001.700.00-1010203.22%
NDX180420P051500002018-04-16 11:03AM EDT5,150.000.150.001.700.00-44200.00%
NDX180420P051750002018-04-16 10:52AM EDT5,175.000.100.001.700.00-1313196.83%
NDX180420P052000002018-04-19 10:21AM EDT5,200.000.040.000.05-0.01-20.00%5225143.75%
NDX180420P052250002018-04-16 11:05AM EDT5,225.000.110.001.700.00-672190.43%
NDX180420P052500002018-04-16 11:05AM EDT5,250.000.110.001.700.00-621187.26%
NDX180420P052750002018-04-16 10:54AM EDT5,275.000.120.001.700.00-1035184.08%
NDX180420P053000002018-04-16 11:00AM EDT5,300.000.150.001.700.00-22152180.93%
NDX180420P053250002018-04-16 11:00AM EDT5,325.000.150.001.700.00-112177.78%
NDX180420P053500002018-04-16 12:25PM EDT5,350.000.830.001.700.00-5159174.66%
NDX180420P053750002018-04-16 12:25PM EDT5,375.000.880.001.700.00-579171.53%
NDX180420P054000002018-04-18 11:24AM EDT5,400.000.790.001.700.00-10524168.43%
NDX180420P054250002018-04-09 12:00PM EDT5,425.001.490.001.800.00-680166.36%
NDX180420P054500002018-04-18 11:24AM EDT5,450.000.920.001.700.00-1093162.26%
NDX180420P054750002018-04-16 11:02AM EDT5,475.000.150.001.700.00-237159.18%
NDX180420P055000002018-04-16 11:06AM EDT5,500.000.150.001.700.00-5288156.10%
NDX180420P055250002018-04-06 2:05PM EDT5,525.005.702.957.00+2.40+72.73%146192.94%
NDX180420P055500002018-04-16 11:02AM EDT5,550.000.150.001.700.00-158149.98%
NDX180420P055750002018-04-17 11:34AM EDT5,575.000.050.000.100.00-556113.67%
NDX180420P056000002018-04-17 2:57PM EDT5,600.000.050.000.050.00-7437105.47%
NDX180420P056250002018-04-06 10:32AM EDT5,625.004.604.809.00-7.75-62.75%1249188.09%
NDX180420P056500002018-04-11 9:35AM EDT5,650.000.880.001.900.00-353139.62%
NDX180420P056750002018-04-12 10:57AM EDT5,675.000.950.001.950.00-1042136.99%
NDX180420P057000002018-04-19 1:14PM EDT5,700.000.050.000.15-0.53-91.38%5172104.69%
NDX180420P057250002018-04-16 10:33AM EDT5,725.000.420.001.700.00-330128.86%
NDX180420P057500002018-04-12 4:09PM EDT5,750.000.400.002.050.00-368128.64%
NDX180420P057750002018-04-13 11:46AM EDT5,775.000.550.001.90-0.72-56.69%194124.49%
NDX180420P058000002018-04-16 11:15AM EDT5,800.000.350.000.350.00-5169101.95%
NDX180420P058250002018-04-09 12:00PM EDT5,825.005.470.001.000.00-1966110.21%
NDX180420P058500002018-04-16 9:32AM EDT5,850.000.530.001.700.00-397113.97%
NDX180420P058750002018-04-17 10:55AM EDT5,875.000.200.001.700.00-376111.01%
NDX180420P059000002018-04-17 12:26PM EDT5,900.000.360.001.700.00-4174108.06%
NDX180420P059100002018-04-13 2:16PM EDT5,910.000.880.452.65-2.27-72.06%185115.23%
NDX180420P059200002018-04-13 2:15PM EDT5,920.000.890.452.70-17.11-95.06%101114.23%
NDX180420P059250002018-04-12 11:46AM EDT5,925.001.250.452.000.00-148109.95%
NDX180420P059300002018-04-04 4:52PM EDT5,930.0024.4018.7022.900.00-66179.12%
NDX180420P059500002018-04-17 12:26PM EDT5,950.000.950.001.700.00-1265102.20%
NDX180420P059700002018-04-06 11:54PM EDT5,970.0026.7021.6026.100.00-20178.05%
NDX180420P059750002018-04-17 11:42AM EDT5,975.000.830.001.700.00-712899.24%
NDX180420P059800002018-04-16 10:21AM EDT5,980.001.130.001.700.00-103098.66%
NDX180420P059900002018-04-04 4:52PM EDT5,990.0049.3023.6027.900.00-50177.94%
NDX180420P060000002018-04-18 3:59PM EDT6,000.000.050.000.150.00-1245575.59%
NDX180420P060100002018-04-13 11:19AM EDT6,010.002.070.503.20-31.83-93.89%32105.29%
NDX180420P060200002018-04-13 2:41PM EDT6,020.001.600.503.30-35.10-95.64%25104.41%
NDX180420P060250002018-04-19 1:31PM EDT6,025.000.900.001.70-0.07-7.22%341193.38%
NDX180420P060300002018-04-11 11:05AM EDT6,030.004.930.553.400.00-17103.70%
NDX180420P060400002018-04-12 10:18AM EDT6,040.002.090.603.500.00-13102.98%
NDX180420P060500002018-04-13 1:22PM EDT6,050.001.920.603.50-0.24-11.11%306303101.69%
NDX180420P060600002018-04-13 11:46PM EDT6,060.0018.900.503.700.00-22100.76%
NDX180420P060700002018-04-13 11:46PM EDT6,070.0019.500.503.800.00-2299.82%
NDX180420P060750002018-04-19 1:31PM EDT6,075.000.810.001.70-0.13-13.83%354087.55%
NDX180420P060800002018-04-16 9:37AM EDT6,080.001.440.001.700.00-13586.96%
NDX180420P060900002018-04-17 2:37PM EDT6,090.000.250.001.700.00-4785.79%
NDX180420P061000002018-04-18 2:35PM EDT6,100.000.100.000.150.00-241,16066.02%
NDX180420P061100002018-04-17 12:39PM EDT6,110.000.200.001.700.00-1283.45%
NDX180420P061200002018-04-19 8:15PM EDT6,120.000.250.001.700.00-2282.30%
NDX180420P061250002018-04-19 1:31PM EDT6,125.000.810.001.70-0.13-13.83%393281.71%
NDX180420P061300002018-04-17 12:40PM EDT6,130.000.200.001.700.00-1881.13%
NDX180420P061400002018-04-06 11:54PM EDT6,140.0050.1042.6046.800.00-10177.73%
NDX180420P061500002018-04-17 4:06PM EDT6,150.000.100.001.700.00-696778.78%
NDX180420P061600002018-04-16 4:09PM EDT6,160.001.430.001.700.00-132677.64%
NDX180420P061700002018-04-17 10:52AM EDT6,170.000.600.001.700.00-13676.47%
NDX180420P061750002018-04-19 1:31PM EDT6,175.000.870.001.70-0.19-17.92%396975.88%
NDX180420P061800002018-04-16 9:45AM EDT6,180.002.040.001.700.00-62175.29%
NDX180420P061900002018-04-16 4:09PM EDT6,190.001.580.001.700.00-143774.12%
NDX180420P062000002018-04-19 12:02PM EDT6,200.000.200.001.70-0.79-79.80%883472.97%
NDX180420P062100002018-04-17 9:30AM EDT6,210.000.650.001.700.00-11771.80%
NDX180420P062200002018-04-19 12:40PM EDT6,220.000.100.001.70-0.97-90.65%54970.63%
NDX180420P062250002018-04-18 9:30AM EDT6,225.000.700.001.700.00-347870.04%
NDX180420P062300002018-04-19 1:14PM EDT6,230.000.100.000.10-30.30-99.67%15951.95%
NDX180420P062400002018-04-18 3:22PM EDT6,240.000.920.001.700.00-36268.31%
NDX180420P062500002018-04-19 1:27PM EDT6,250.000.880.001.70-0.17-16.19%1257267.14%
NDX180420P062600002018-04-19 10:54AM EDT6,260.000.100.001.70-1.22-92.42%52565.97%
NDX180420P062700002018-04-17 9:32AM EDT6,270.001.220.001.700.00-12464.80%
NDX180420P062750002018-04-19 11:30AM EDT6,275.000.200.001.70-0.75-78.95%1329364.22%
NDX180420P062800002018-04-16 9:33AM EDT6,280.003.180.001.700.00-132363.64%
NDX180420P062900002018-04-16 9:42AM EDT6,290.003.850.001.700.00-233262.48%
NDX180420P063000002018-04-19 11:38AM EDT6,300.000.130.001.00-0.92-87.62%1462457.35%
NDX180420P063100002018-04-16 9:51AM EDT6,310.004.550.001.000.00-215256.23%
NDX180420P063200002018-03-28 9:41AM EDT6,320.0084.9586.5091.300.00-55186.06%
NDX180420P063250002018-04-19 11:54AM EDT6,325.000.200.000.80-1.25-86.21%1027753.15%
NDX180420P063300002018-04-16 9:51AM EDT6,330.005.250.001.700.00-102357.79%
NDX180420P063400002018-04-19 11:34AM EDT6,340.000.230.001.70-4.10-94.69%52356.62%
NDX180420P063500002018-04-19 2:45PM EDT6,350.000.100.000.20-1.50-93.75%4243246.68%
NDX180420P063600002018-04-19 11:42AM EDT6,360.000.280.001.70-2.17-88.57%43154.27%
NDX180420P063700002018-04-19 11:34AM EDT6,370.000.140.001.70-2.36-94.40%32653.10%
NDX180420P063750002018-04-19 11:42AM EDT6,375.000.250.001.70-0.60-70.59%536852.52%
NDX180420P063800002018-04-13 9:52AM EDT6,380.009.9510.4013.70-95.58-90.57%31885.15%
NDX180420P063900002018-04-19 11:42AM EDT6,390.000.140.001.70-16.26-99.15%71150.76%
NDX180420P064000002018-04-19 2:21PM EDT6,400.000.150.001.70-0.63-80.77%1160654.95%
NDX180420P064100002018-04-19 11:35AM EDT6,410.000.170.001.70-7.13-97.67%11753.67%
NDX180420P064200002018-04-19 11:36AM EDT6,420.000.170.001.75-1.26-88.11%42752.64%
NDX180420P064250002018-04-18 1:22PM EDT6,425.000.400.001.750.00-528752.00%
NDX180420P064300002018-04-17 3:51PM EDT6,430.001.100.001.750.00-22151.36%
NDX180420P064400002018-04-19 11:15AM EDT6,440.001.280.000.20+0.33+34.74%16037.50%
NDX180420P064500002018-04-19 3:05PM EDT6,450.000.050.001.75-0.45-90.00%4423648.78%
NDX180420P064750002018-04-17 1:47PM EDT6,475.001.520.000.200.00-59133.89%
NDX180420P064800002018-04-17 3:37PM EDT6,480.001.580.001.750.00-132144.90%
NDX180420P064900002018-04-17 3:37PM EDT6,490.001.680.001.750.00-102043.60%
NDX180420P065000002018-04-19 11:53AM EDT6,500.001.190.000.20-0.04-3.25%419331.30%
NDX180420P065100002018-04-19 9:44AM EDT6,510.000.650.000.20+0.15+30.00%12730.27%
NDX180420P065200002018-04-19 11:04AM EDT6,520.001.200.000.20-1.92-61.54%221829.25%
NDX180420P065250002018-04-19 2:34PM EDT6,525.000.280.000.20-1.55-84.70%3123628.71%
NDX180420P065300002018-04-19 11:33AM EDT6,530.000.950.000.35-0.90-48.65%266730.15%
NDX180420P065400002018-04-19 11:04AM EDT6,540.001.400.000.25-10.17-87.90%247327.88%
NDX180420P065500002018-04-19 2:43PM EDT6,550.000.300.000.25-0.65-68.42%514126.81%
NDX180420P065600002018-04-19 9:40AM EDT6,560.000.750.000.35-1.80-70.59%13526.86%
NDX180420P065700002018-04-19 2:35PM EDT6,570.000.320.000.35-1.02-76.12%44425.75%
NDX180420P065750002018-04-19 2:46PM EDT6,575.000.250.000.35-0.80-76.19%14616525.20%
NDX180420P065800002018-04-19 3:48PM EDT6,580.000.680.000.55-2.52-78.75%122926.22%
NDX180420P065900002018-04-19 2:43PM EDT6,590.000.580.000.55-6.02-91.21%135225.05%
NDX180420P066000002018-04-19 2:46PM EDT6,600.000.500.050.55-0.71-58.68%11437623.87%
NDX180420P066100002018-04-19 3:48PM EDT6,610.000.880.000.85-1.97-69.12%124324.28%
NDX180420P066200002018-04-19 2:12PM EDT6,620.000.830.000.85-1.49-64.22%35823.03%
NDX180420P066250002018-04-19 2:12PM EDT6,625.000.830.000.85-3.25-79.66%395822.40%
NDX180420P066300002018-04-19 2:42PM EDT6,630.000.800.003.40-3.15-79.75%133228.73%
NDX180420P066400002018-04-19 3:46PM EDT6,640.000.300.001.80-2.32-88.55%83623.60%
NDX180420P066500002018-04-19 3:46PM EDT6,650.000.300.201.05-2.70-90.00%2714619.96%
NDX180420P066600002018-04-19 3:23PM EDT6,660.001.000.005.20-0.50-33.33%24426.98%
NDX180420P066700002018-04-19 2:11PM EDT6,670.003.430.005.80-0.97-22.05%41926.11%
NDX180420P066750002018-04-19 3:36PM EDT6,675.003.500.001.80-0.44-11.17%1269618.58%
NDX180420P066900002018-04-19 4:09PM EDT6,690.000.900.001.80-2.37-72.48%564016.36%
NDX180420P067000002018-04-19 4:09PM EDT6,700.001.370.002.25-2.12-60.74%9620115.70%
NDX180420P067100002018-04-19 3:51PM EDT6,710.001.500.009.20-3.25-68.42%232322.44%
NDX180420P067200002018-04-19 3:46PM EDT6,720.001.970.0011.00-6.63-77.09%314422.02%
NDX180420P067250002018-04-19 2:56PM EDT6,725.008.420.0011.50+4.42+110.50%6416621.35%
NDX180420P067300002018-04-19 3:53PM EDT6,730.003.000.8012.40-4.95-62.26%216420.98%
NDX180420P067400002018-04-19 4:08PM EDT6,740.005.501.6013.20-14.50-72.50%224919.24%
NDX180420P067500002018-04-19 4:03PM EDT6,750.008.141.6014.50+2.14+35.67%3011217.70%
NDX180420P067600002018-04-19 3:44PM EDT6,760.0010.802.1516.50-0.15-1.37%221316.41%
NDX180420P067700002018-04-19 2:44PM EDT6,770.0018.005.7016.90+4.00+28.57%122113.61%
NDX180420P067750002018-04-19 3:36PM EDT6,775.0010.207.7021.90+0.70+7.37%5818415.44%
NDX180420P067800002018-04-19 1:42PM EDT6,780.0030.0011.2026.90+13.97+87.15%91917.14%
NDX180420P067900002018-04-19 3:44PM EDT6,790.0018.6017.6034.70+0.10+0.54%141818.68%
NDX180420P068000002018-04-19 3:36PM EDT6,800.0025.5025.4042.20+9.50+59.38%26627519.66%
NDX180420P068100002018-04-19 2:29PM EDT6,810.0059.6333.7051.50+35.13+143.39%121521.73%
NDX180420P068200002018-04-19 3:57PM EDT6,820.0049.3042.9060.00+21.38+76.58%18722.97%
NDX180420P068250002018-04-19 3:35PM EDT6,825.0044.7047.5065.40+25.25+129.82%10813824.47%
NDX180420P068300002018-04-19 2:20PM EDT6,830.0071.7552.7065.80+45.25+170.75%12621.61%
NDX180420P068400002018-04-19 2:20PM EDT6,840.0081.2562.0075.80+45.38+126.51%14723.71%
NDX180420P068500002018-04-19 1:35PM EDT6,850.0094.2772.1085.50+65.97+233.11%79525.45%
NDX180420P068600002018-04-19 8:16PM EDT6,860.00103.0282.0097.600.00-11129.52%
NDX180420P068700002018-04-19 1:57PM EDT6,870.00106.0092.30108.20+38.30+56.57%61432.12%
NDX180420P068750002018-04-19 1:57PM EDT6,875.00111.0096.40112.60+63.95+135.92%75832.50%
NDX180420P068800002018-04-19 10:17AM EDT6,880.0071.83101.40118.70-167.17-69.95%2134.60%
NDX180420P068900002018-04-19 10:17AM EDT6,890.0081.18111.60129.10-167.57-67.36%2236.95%
NDX180420P069000002018-04-19 2:14PM EDT6,900.00133.15121.60139.00+69.10+107.88%48838.77%
NDX180420P069100002018-04-19 8:16PM EDT6,910.00143.25131.50149.000.00-2540.66%
NDX180420P069200002018-04-17 3:47PM EDT6,920.00101.24141.30158.600.00-10442.07%
NDX180420P069250002018-04-19 2:14PM EDT6,925.00158.15146.30163.60+73.15+86.06%45142.99%
NDX180420P069300002018-04-19 11:40AM EDT6,930.00160.00151.20168.60+64.20+67.01%11043.90%
NDX180420P069500002018-04-19 3:36PM EDT6,950.00164.30172.10188.50+38.62+30.73%36247.35%
NDX180420P069750002018-04-19 3:36PM EDT6,975.00189.30195.70213.50-16.33-7.94%51451.70%
NDX180420P070000002018-04-19 1:11PM EDT7,000.00250.48220.50239.40+101.08+67.66%48257.09%
NDX180420P070250002018-04-18 10:15AM EDT7,025.00230.74245.50265.200.00-24462.31%
NDX180420P070500002018-04-18 2:24PM EDT7,050.00201.05270.50290.200.00-55750.41%
NDX180420P070750002018-04-17 1:20PM EDT7,075.00269.65295.40315.100.00-22153.61%
NDX180420P071000002018-04-19 10:41AM EDT7,100.00303.00320.40340.10+8.50+2.89%23556.98%
NDX180420P071250002018-03-29 10:52AM EDT7,125.00596.33671.50690.70+209.36+54.10%218335.46%
NDX180420P071500002018-04-05 9:51AM EDT7,150.00561.70693.40711.000.00-1019338.98%
NDX180420P071750002018-04-19 12:15PM EDT7,175.00412.83395.40415.10-74.49-15.29%21066.80%
NDX180420P072000002018-04-19 12:15PM EDT7,200.00442.90420.40440.10-72.38-14.05%1410169.99%
NDX180420P072250002018-04-05 9:53AM EDT7,225.00621.59768.00785.700.00-29357.19%
NDX180420P072500002018-04-16 11:16AM EDT7,250.00613.82470.40490.100.00-22676.26%
NDX180420P072750002018-04-02 3:42PM EDT7,275.00920.64820.50839.700.00-22371.49%
NDX180420P073000002018-04-11 3:09PM EDT7,300.00699.47657.10676.700.00-433233.08%
NDX180420P073250002018-02-22 10:48AM EDT7,325.00522.95773.20787.400.00-44308.28%
NDX180420P073500002018-04-03 1:32PM EDT7,350.00923.70898.00916.200.00-65390.33%
NDX180420P073750002018-04-06 11:54PM EDT7,375.00764.98917.70935.300.00-189391.83%
NDX180420P074000002018-04-11 11:24AM EDT7,400.00789.84757.00776.600.00-137253.10%
NDX180420P074500002018-04-04 4:22PM EDT7,450.001,060.70996.601,015.500.00-11411.81%
NDX180420P075000002018-04-09 9:33AM EDT7,500.001,008.85856.90876.500.00-22272.21%
NDX180420P075250002018-01-27 12:49AM EDT7,525.00579.72515.70525.000.00-200.00%
NDX180420P076000002018-04-05 2:52PM EDT7,600.00988.851,142.401,159.900.00-65439.82%
NDX180420P077000002018-04-06 11:54PM EDT7,700.001,088.651,242.001,259.800.00-64459.77%
NDX180420P078000002018-04-06 11:54PM EDT7,800.001,188.451,342.301,359.700.00-22479.29%
NDX180420P081000002018-02-03 12:53AM EDT8,100.001,171.901,316.401,338.000.00-11148.24%
NDX180420P082000002018-02-06 10:25AM EDT8,200.001,654.300.000.000.00-110.00%
NDX180420P083000002018-02-06 10:25AM EDT8,300.001,754.900.000.000.00-110.00%