^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
In the money
Callsfor20 July 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX180720C03200000 | 2018-05-29 9:59AM EDT | 3,200.00 | 3,754.84 | 4,097.40 | 4,118.30 | +3,754.84 | +100.00% | 2 | 36 | 0.00% |
| NDX180720C03300000 | 2018-05-07 2:22PM EDT | 3,300.00 | 3,537.25 | 3,997.10 | 4,018.40 | +3,537.25 | +100.00% | 2 | 4 | 0.00% |
| NDX180720C03400000 | 2018-05-09 12:08PM EDT | 3,400.00 | 3,433.68 | 3,897.20 | 3,918.40 | +3,433.68 | +100.00% | 4 | 15 | 0.00% |
| NDX180720C03500000 | 2018-05-07 2:54PM EDT | 3,500.00 | 3,324.45 | 3,797.50 | 3,818.40 | +3,324.45 | +100.00% | 14 | 67 | 0.00% |
| NDX180720C03600000 | 2018-05-08 10:32AM EDT | 3,600.00 | 3,199.00 | 3,697.60 | 3,718.40 | +3,199.00 | +100.00% | 3 | 58 | 0.00% |
| NDX180720C03700000 | 2018-05-09 3:50PM EDT | 3,700.00 | 3,192.22 | 3,597.30 | 3,618.50 | +3,192.22 | +100.00% | 1 | 42 | 0.00% |
| NDX180720C03800000 | 2018-05-09 4:00PM EDT | 3,800.00 | 3,093.26 | 3,497.30 | 3,518.50 | +3,093.26 | +100.00% | 95 | 48 | 0.00% |
| NDX180720C03900000 | 2018-05-14 9:38AM EDT | 3,900.00 | 3,082.82 | 3,397.40 | 3,418.50 | +3,082.82 | +100.00% | 1 | 4 | 0.00% |
| NDX180720C04000000 | 2018-05-08 1:12PM EDT | 4,000.00 | 2,794.45 | 3,297.70 | 3,318.60 | +2,794.45 | +100.00% | 2 | 18 | 0.00% |
| NDX180720C04100000 | 2018-05-07 1:38PM EDT | 4,100.00 | 2,733.00 | 3,198.50 | 3,218.60 | +2,733.00 | +100.00% | 12 | 11 | 0.00% |
| NDX180720C04200000 | 2018-05-07 1:43PM EDT | 4,200.00 | 2,635.87 | 3,097.80 | 3,118.60 | +2,635.87 | +100.00% | 2 | 5 | 0.00% |
| NDX180720C04300000 | 2018-06-12 1:50PM EDT | 4,300.00 | 2,913.78 | 2,997.50 | 3,018.70 | +2,913.78 | +100.00% | 2 | 21 | 0.00% |
| NDX180720C04400000 | 2018-06-12 1:47PM EDT | 4,400.00 | 2,813.75 | 2,897.90 | 2,918.70 | +2,813.75 | +100.00% | 20 | 33 | 0.00% |
| NDX180720C04500000 | 2018-06-12 1:45PM EDT | 4,500.00 | 2,713.16 | 2,797.90 | 2,818.70 | +2,713.16 | +100.00% | 48 | 36 | 0.00% |
| NDX180720C04600000 | 2018-05-07 2:04PM EDT | 4,600.00 | 2,248.58 | 2,698.00 | 2,718.80 | +2,248.58 | +100.00% | 42 | 21 | 0.00% |
| NDX180720C04700000 | 2018-06-12 1:45PM EDT | 4,700.00 | 2,514.17 | 2,598.00 | 2,618.80 | +2,514.17 | +100.00% | 38 | 25 | 0.00% |
| NDX180720C04800000 | 2018-06-12 1:49PM EDT | 4,800.00 | 2,415.42 | 2,497.70 | 2,518.80 | +2,415.42 | +100.00% | 20 | 8 | 0.00% |
| NDX180720C04900000 | 2018-06-13 1:04PM EDT | 4,900.00 | 2,348.41 | 2,398.80 | 2,418.80 | +2,348.41 | +100.00% | 2 | 2 | 0.00% |
| NDX180720C05000000 | 2018-06-25 9:39AM EDT | 5,000.00 | 2,111.66 | 2,298.10 | 2,318.90 | +2,111.66 | +100.00% | 1 | 26 | 0.00% |
| NDX180720C05100000 | 2018-05-23 2:08PM EDT | 5,100.00 | 1,834.60 | 2,198.20 | 2,218.90 | +1,834.60 | +100.00% | 2 | 23 | 0.00% |
| NDX180720C05200000 | 2018-06-13 11:58AM EDT | 5,200.00 | 2,066.02 | 2,098.20 | 2,118.90 | +2,066.02 | +100.00% | 2 | 6 | 0.00% |
| NDX180720C05300000 | 2018-06-12 1:52PM EDT | 5,300.00 | 1,918.02 | 1,997.90 | 2,019.00 | +1,918.02 | +100.00% | 2 | 9 | 0.00% |
| NDX180720C05400000 | 2018-04-06 9:30AM EDT | 5,400.00 | 1,197.20 | 1,899.00 | 1,919.00 | +1,197.20 | +100.00% | 1 | 1 | 0.00% |
| NDX180720C05500000 | 2018-07-02 3:34PM EDT | 5,500.00 | 1,574.85 | 1,798.30 | 1,819.00 | +1,574.85 | +100.00% | 1 | 47 | 0.00% |
| NDX180720C05525000 | 2018-07-02 3:34PM EDT | 5,525.00 | 1,549.85 | 1,773.30 | 1,794.00 | +1,549.85 | +100.00% | 1 | 1 | 0.00% |
| NDX180720C05600000 | 2018-06-22 1:51PM EDT | 5,600.00 | 1,631.52 | 1,699.10 | 1,719.10 | +1,631.52 | +100.00% | 12 | 5 | 0.00% |
| NDX180720C05625000 | 2018-04-13 11:44PM EDT | 5,625.00 | 1,059.30 | 1,674.10 | 1,694.10 | +1,059.30 | +100.00% | 1 | 1 | 0.00% |
| NDX180720C05675000 | 2018-07-13 1:28PM EDT | 5,675.00 | 1,698.25 | 1,623.40 | 1,644.10 | +1,698.25 | +100.00% | 2 | 5 | 0.00% |
| NDX180720C05700000 | 2018-07-13 1:36PM EDT | 5,700.00 | 1,669.40 | 1,598.40 | 1,619.10 | +1,669.40 | +100.00% | 3 | 26 | 0.00% |
| NDX180720C05725000 | 2018-02-09 10:11AM EDT | 5,725.00 | 961.60 | 1,573.40 | 1,594.10 | +961.60 | +100.00% | 1 | 1 | 0.00% |
| NDX180720C05750000 | 2018-07-13 1:36PM EDT | 5,750.00 | 1,619.45 | 1,548.40 | 1,569.10 | +1,619.45 | +100.00% | 5 | 3 | 0.00% |
| NDX180720C05800000 | 2018-06-26 11:53AM EDT | 5,800.00 | 1,275.90 | 1,498.10 | 1,519.10 | +1,275.90 | +100.00% | 58 | 33 | 0.00% |
| NDX180720C05850000 | 2018-03-06 7:37PM EDT | 5,850.00 | 1,183.00 | 1,449.20 | 1,469.10 | +1,183.00 | +100.00% | 1 | 1 | 0.00% |
| NDX180720C05950000 | 2018-05-11 11:48PM EDT | 5,950.00 | 897.50 | 1,348.50 | 1,369.20 | +897.50 | +100.00% | 1 | 1 | 0.00% |
| NDX180720C05975000 | 2018-05-08 1:01PM EDT | 5,975.00 | 873.40 | 1,323.50 | 1,344.20 | +873.40 | +100.00% | 1 | 2 | 0.00% |
| NDX180720C06000000 | 2018-07-16 3:42PM EDT | 6,000.00 | 1,362.54 | 1,300.70 | 1,319.20 | +1,362.54 | +107.08% | 1 | 7 | 0.00% |
| NDX180720C06025000 | 2018-06-15 11:51PM EDT | 6,025.00 | 1,257.70 | 1,273.60 | 1,294.20 | +1,257.70 | +100.00% | 1 | 1 | 0.00% |
| NDX180720C06050000 | 2018-02-09 10:11AM EDT | 6,050.00 | 606.65 | 1,248.60 | 1,269.20 | +606.65 | +100.00% | 1 | 2 | 0.00% |
| NDX180720C06100000 | 2018-06-19 11:47AM EDT | 6,100.00 | 1,107.20 | 1,199.30 | 1,219.20 | +1,107.20 | +100.00% | 2 | 28 | 0.00% |
| NDX180720C06200000 | 2018-06-28 9:36AM EDT | 6,200.00 | 805.00 | 1,098.30 | 1,119.30 | +805.00 | +100.00% | 1 | 5 | 0.00% |
| NDX180720C06250000 | 2018-06-06 11:43AM EDT | 6,250.00 | 956.90 | 1,049.40 | 1,069.30 | +956.90 | +100.00% | 1 | 1 | 0.00% |
| NDX180720C06275000 | 2018-06-08 3:58PM EDT | 6,275.00 | 924.25 | 1,023.70 | 1,044.30 | +924.25 | +100.00% | 8 | 8 | 0.00% |
| NDX180720C06300000 | 2018-06-28 11:57AM EDT | 6,300.00 | 730.50 | 998.70 | 1,019.30 | +730.50 | +100.00% | 3 | 4 | 0.00% |
| NDX180720C06325000 | 2018-07-13 1:27PM EDT | 6,325.00 | 1,051.68 | 973.40 | 994.30 | +1,051.68 | +100.00% | 1 | 1 | 0.00% |
| NDX180720C06350000 | 1969-12-31 8:00PM EDT | 6,350.00 | 571.90 | 949.50 | 969.30 | +571.90 | +100.00% | 0 | 12 | 0.00% |
| NDX180720C06375000 | 2018-06-25 2:58PM EDT | 6,375.00 | 649.05 | 923.80 | 944.40 | +649.05 | +100.00% | 8 | 6 | 0.00% |
| NDX180720C06400000 | 2018-04-26 1:26PM EDT | 6,400.00 | 421.60 | 898.80 | 919.40 | +421.60 | +100.00% | 4 | 9 | 0.00% |
| NDX180720C06425000 | 2018-07-16 3:49PM EDT | 6,425.00 | 932.44 | 873.50 | 894.40 | +932.44 | +97.96% | 5 | 22 | 0.00% |
| NDX180720C06450000 | 2018-05-14 9:59AM EDT | 6,450.00 | 600.40 | 848.90 | 869.40 | +600.40 | +100.00% | 1 | 8 | 0.00% |
| NDX180720C06475000 | 2018-04-25 9:40AM EDT | 6,475.00 | 297.82 | 823.90 | 844.40 | +297.82 | +100.00% | 3 | 15 | 0.00% |
| NDX180720C06500000 | 2018-07-13 9:36AM EDT | 6,500.00 | 879.00 | 798.90 | 819.50 | +879.00 | +100.00% | 8 | 32 | 0.00% |
| NDX180720C06525000 | 2018-07-16 3:49PM EDT | 6,525.00 | 832.20 | 773.60 | 794.50 | +832.20 | +158.63% | 5 | 17 | 0.00% |
| NDX180720C06550000 | 2018-06-25 3:03PM EDT | 6,550.00 | 492.93 | 749.70 | 769.50 | +492.93 | +100.00% | 12 | 10 | 0.00% |
| NDX180720C06575000 | 2018-07-06 3:47PM EDT | 6,575.00 | 636.25 | 724.00 | 744.50 | +636.25 | +100.00% | 6 | 13 | 0.00% |
| NDX180720C06600000 | 2018-07-13 9:49AM EDT | 6,600.00 | 770.80 | 699.10 | 719.60 | +770.80 | +100.00% | 1 | 45 | 0.00% |
| NDX180720C06625000 | 2018-07-10 10:01AM EDT | 6,625.00 | 657.42 | 674.10 | 694.70 | +657.42 | +100.00% | 2 | 11 | 0.00% |
| NDX180720C06650000 | 2018-07-09 2:44PM EDT | 6,650.00 | 618.18 | 648.80 | 669.80 | +618.18 | +100.00% | 2 | 41 | 0.00% |
| NDX180720C06675000 | 2018-07-06 3:53PM EDT | 6,675.00 | 543.18 | 624.20 | 644.80 | +543.18 | +100.00% | 2 | 23 | 0.00% |
| NDX180720C06700000 | 2018-07-16 3:01PM EDT | 6,700.00 | 651.61 | 599.30 | 619.90 | +651.61 | +97.28% | 1 | 34 | 0.00% |
| NDX180720C06750000 | 2018-07-06 11:05AM EDT | 6,750.00 | 431.00 | 549.40 | 570.00 | +431.00 | +100.00% | 2 | 1 | 0.00% |
| NDX180720C06790000 | 2018-07-09 1:54PM EDT | 6,790.00 | 473.69 | 509.20 | 530.10 | +473.69 | +100.00% | 1 | 8 | 0.00% |
| NDX180720C06800000 | 2018-07-16 3:01PM EDT | 6,800.00 | 551.93 | 499.30 | 520.10 | +551.93 | +96.78% | 1 | 265 | 0.00% |
| NDX180720C06810000 | 2018-06-27 11:07AM EDT | 6,810.00 | 343.10 | 489.60 | 510.10 | +343.10 | +100.00% | 2 | 7 | 0.00% |
| NDX180720C06825000 | 2018-06-27 10:23AM EDT | 6,825.00 | 342.90 | 474.70 | 495.20 | +342.90 | +100.00% | 38 | 16 | 0.00% |
| NDX180720C06830000 | 2018-06-27 11:07AM EDT | 6,830.00 | 326.30 | 469.70 | 490.20 | +326.30 | +100.00% | 1 | 6 | 0.00% |
| NDX180720C06840000 | 2018-04-27 12:54PM EDT | 6,840.00 | 140.60 | 460.50 | 480.30 | +140.60 | +100.00% | 2 | 2 | 0.00% |
| NDX180720C06850000 | 2018-07-02 11:53AM EDT | 6,850.00 | 245.68 | 449.90 | 470.30 | +245.68 | +100.00% | 2 | 43 | 0.00% |
| NDX180720C06860000 | 2018-06-01 11:46PM EDT | 6,860.00 | 265.60 | 439.90 | 460.30 | +265.60 | +100.00% | 2 | 2 | 0.00% |
| NDX180720C06870000 | 2018-05-04 11:44PM EDT | 6,870.00 | 116.20 | 430.00 | 450.40 | +116.20 | +100.00% | 3 | 3 | 0.00% |
| NDX180720C06875000 | 2018-07-12 10:08AM EDT | 6,875.00 | 442.28 | 425.00 | 445.40 | +442.28 | +100.00% | 5 | 32 | 0.00% |
| NDX180720C06880000 | 2018-06-15 9:40AM EDT | 6,880.00 | 401.40 | 420.00 | 440.40 | +401.40 | +100.00% | 2 | 4 | 0.00% |
| NDX180720C06890000 | 2018-06-27 11:02AM EDT | 6,890.00 | 283.79 | 410.10 | 430.50 | +283.79 | +100.00% | 2 | 9 | 0.00% |
| NDX180720C06900000 | 2018-07-12 10:49AM EDT | 6,900.00 | 425.68 | 400.10 | 420.50 | +425.68 | +100.00% | 3 | 65 | 0.00% |
| NDX180720C06925000 | 2018-07-13 9:41AM EDT | 6,925.00 | 451.34 | 375.30 | 395.60 | +451.34 | +100.00% | 2 | 15 | 0.00% |
| NDX180720C06950000 | 2018-07-11 3:05PM EDT | 6,950.00 | 318.02 | 351.20 | 370.80 | +318.02 | +100.00% | 1 | 122 | 0.00% |
| NDX180720C06975000 | 2018-07-16 1:11PM EDT | 6,975.00 | 401.30 | 326.20 | 345.90 | +401.30 | +153.67% | 1 | 62 | 0.00% |
| NDX180720C07000000 | 2018-07-16 3:37PM EDT | 7,000.00 | 362.85 | 301.80 | 321.10 | +362.85 | +97.27% | 3 | 215 | 0.00% |
| NDX180720C07010000 | 2018-07-05 3:35PM EDT | 7,010.00 | 166.15 | 291.70 | 311.00 | +166.15 | +100.00% | 3 | 24 | 0.00% |
| NDX180720C07020000 | 2018-07-05 2:49PM EDT | 7,020.00 | 150.00 | 281.90 | 301.30 | +150.00 | +100.00% | 175 | 191 | 0.00% |
| NDX180720C07025000 | 2018-07-16 9:31AM EDT | 7,025.00 | 357.40 | 277.00 | 296.30 | +357.40 | +105.72% | 2 | 34 | 0.00% |
| NDX180720C07030000 | 2018-07-13 11:43AM EDT | 7,030.00 | 353.45 | 272.10 | 291.40 | +353.45 | +100.00% | 5 | 13 | 0.00% |
| NDX180720C07040000 | 2018-07-06 10:01AM EDT | 7,040.00 | 172.20 | 262.30 | 281.40 | +172.20 | +100.00% | 5 | 21 | 0.00% |
| NDX180720C07050000 | 2018-07-13 3:13PM EDT | 7,050.00 | 327.95 | 252.60 | 271.50 | +327.95 | +100.00% | 9 | 80 | 0.00% |
| NDX180720C07060000 | 2018-07-03 11:55AM EDT | 7,060.00 | 117.30 | 242.90 | 261.60 | +117.30 | +100.00% | 4 | 9 | 0.00% |
| NDX180720C07070000 | 2018-07-02 9:35AM EDT | 7,070.00 | 87.06 | 233.20 | 251.80 | +87.06 | +100.00% | 1 | 1 | 0.00% |
| NDX180720C07075000 | 2018-07-12 1:09PM EDT | 7,075.00 | 282.24 | 228.40 | 246.80 | +282.24 | +100.00% | 1 | 26 | 0.00% |
| NDX180720C07080000 | 2018-07-11 3:09PM EDT | 7,080.00 | 202.00 | 223.50 | 241.90 | +202.00 | +100.00% | 174 | 74 | 0.00% |
| NDX180720C07090000 | 2018-07-06 11:20AM EDT | 7,090.00 | 149.83 | 214.00 | 232.10 | +149.83 | +100.00% | 4 | 10 | 0.00% |
| NDX180720C07100000 | 2018-07-16 11:07AM EDT | 7,100.00 | 266.90 | 204.40 | 222.30 | +266.90 | +96.27% | 30 | 306 | 0.00% |
| NDX180720C07120000 | 2018-07-11 11:46AM EDT | 7,120.00 | 151.37 | 185.90 | 202.80 | +151.37 | +100.00% | 1 | 8 | 0.00% |
| NDX180720C07125000 | 2018-07-12 10:49AM EDT | 7,125.00 | 212.00 | 181.30 | 198.00 | +212.00 | +100.00% | 3 | 56 | 0.00% |
| NDX180720C07130000 | 2018-07-12 12:10PM EDT | 7,130.00 | 229.85 | 176.60 | 193.20 | +229.85 | +100.00% | 2 | 14 | 0.00% |
| NDX180720C07140000 | 2018-07-03 11:55AM EDT | 7,140.00 | 72.50 | 167.30 | 183.70 | +72.50 | +100.00% | 3 | 11 | 0.00% |
| NDX180720C07150000 | 2018-07-16 4:04PM EDT | 7,150.00 | 216.68 | 158.10 | 174.20 | +216.68 | +88.28% | 5 | 158 | 0.00% |
| NDX180720C07160000 | 2018-07-11 2:41PM EDT | 7,160.00 | 130.03 | 149.10 | 164.80 | +130.03 | +100.00% | 8 | 19 | 0.00% |
| NDX180720C07170000 | 2018-07-16 1:29PM EDT | 7,170.00 | 205.00 | 140.10 | 155.50 | +205.00 | +93.81% | 4 | 6 | 0.00% |
| NDX180720C07175000 | 2018-07-16 3:26PM EDT | 7,175.00 | 185.18 | 135.80 | 150.90 | +185.18 | +83.41% | 1 | 182 | 0.00% |
| NDX180720C07180000 | 2018-07-13 10:20AM EDT | 7,180.00 | 202.65 | 131.50 | 146.40 | +202.65 | +100.00% | 1 | 17 | 0.00% |
| NDX180720C07190000 | 2018-07-12 10:48AM EDT | 7,190.00 | 155.20 | 123.00 | 137.40 | +155.20 | +100.00% | 1 | 18 | 0.00% |
| NDX180720C07200000 | 2018-07-16 4:05PM EDT | 7,200.00 | 157.10 | 114.70 | 128.60 | +157.10 | +82.22% | 11 | 381 | 0.00% |
| NDX180720C07210000 | 2018-07-16 11:00AM EDT | 7,210.00 | 161.48 | 106.50 | 119.90 | +161.48 | +92.64% | 3 | 23 | 0.00% |
| NDX180720C07220000 | 2018-07-12 3:41PM EDT | 7,220.00 | 160.00 | 98.60 | 111.50 | +160.00 | +100.00% | 6 | 19 | 0.00% |
| NDX180720C07225000 | 2018-07-16 4:05PM EDT | 7,225.00 | 134.60 | 94.70 | 107.30 | +134.60 | +133.93% | 23 | 48 | 0.00% |
| NDX180720C07230000 | 2018-07-16 9:43AM EDT | 7,230.00 | 162.23 | 90.80 | 103.20 | +162.23 | +102.71% | 1 | 15 | 0.00% |
| NDX180720C07240000 | 2018-07-13 12:58PM EDT | 7,240.00 | 156.77 | 83.40 | 95.30 | +156.77 | +100.00% | 10 | 38 | 0.00% |
| NDX180720C07250000 | 2018-07-16 4:04PM EDT | 7,250.00 | 122.94 | 76.00 | 87.30 | +122.94 | +86.61% | 35 | 1,059 | 0.00% |
| NDX180720C07260000 | 2018-07-12 1:07PM EDT | 7,260.00 | 122.45 | 69.10 | 79.90 | +122.45 | +100.00% | 1 | 11 | 0.00% |
| NDX180720C07270000 | 2018-07-12 9:55AM EDT | 7,270.00 | 76.00 | 62.40 | 72.80 | +76.00 | +100.00% | 1 | 19 | 0.00% |
| NDX180720C07275000 | 2018-07-16 2:37PM EDT | 7,275.00 | 105.00 | 59.20 | 69.20 | +105.00 | +85.73% | 1 | 133 | 0.00% |
| NDX180720C07280000 | 2018-07-12 10:53AM EDT | 7,280.00 | 86.60 | 56.10 | 65.60 | +86.60 | +100.00% | 2 | 26 | 0.00% |
| NDX180720C07290000 | 2018-07-09 3:02PM EDT | 7,290.00 | 58.20 | 51.60 | 55.80 | +58.20 | +100.00% | 2 | 6 | 0.00% |
| NDX180720C07300000 | 2018-07-16 4:08PM EDT | 7,300.00 | 52.50 | 45.60 | 49.70 | +52.50 | +54.26% | 57 | 409 | 0.00% |
| NDX180720C07310000 | 2018-07-16 4:08PM EDT | 7,310.00 | 47.97 | 39.90 | 44.00 | +47.97 | +51.69% | 11 | 23 | 0.00% |
| NDX180720C07320000 | 2018-07-16 4:08PM EDT | 7,320.00 | 42.12 | 34.50 | 38.70 | +42.12 | +45.71% | 1 | 27 | 3.34% |
| NDX180720C07325000 | 2018-07-16 4:08PM EDT | 7,325.00 | 38.00 | 32.00 | 36.10 | +38.00 | +46.94% | 11 | 101 | 4.52% |
| NDX180720C07330000 | 2018-07-16 9:32AM EDT | 7,330.00 | 81.00 | 29.50 | 33.70 | +81.00 | +110.96% | 2 | 17 | 5.23% |
| NDX180720C07340000 | 2018-07-16 9:46AM EDT | 7,340.00 | 66.33 | 24.90 | 29.10 | +66.33 | +89.27% | 1 | 35 | 6.13% |
| NDX180720C07350000 | 2018-07-16 4:08PM EDT | 7,350.00 | 28.80 | 20.80 | 25.00 | +28.80 | +45.71% | 44 | 491 | 6.78% |
| NDX180720C07360000 | 2018-07-16 4:07PM EDT | 7,360.00 | 27.80 | 17.20 | 21.30 | +27.80 | +47.20% | 14 | 141 | 7.27% |
| NDX180720C07370000 | 2018-07-16 4:08PM EDT | 7,370.00 | 18.80 | 14.10 | 18.20 | +18.80 | +35.67% | 10 | 56 | 7.73% |
| NDX180720C07375000 | 2018-07-16 4:08PM EDT | 7,375.00 | 18.80 | 12.70 | 16.70 | +18.80 | +38.37% | 21 | 88 | 7.90% |
| NDX180720C07380000 | 2018-07-16 2:45PM EDT | 7,380.00 | 29.75 | 11.40 | 15.40 | +29.75 | +63.16% | 29 | 125 | 8.09% |
| NDX180720C07390000 | 2018-07-16 3:50PM EDT | 7,390.00 | 28.20 | 9.10 | 13.10 | +28.20 | +65.58% | 46 | 30 | 8.46% |
| NDX180720C07400000 | 2018-07-16 4:04PM EDT | 7,400.00 | 22.70 | 7.40 | 11.10 | +22.70 | +63.94% | 406 | 834 | 8.80% |
| NDX180720C07410000 | 2018-07-16 4:08PM EDT | 7,410.00 | 9.00 | 5.70 | 9.40 | +9.00 | +28.01% | 150 | 29 | 9.11% |
| NDX180720C07420000 | 2018-07-16 3:32PM EDT | 7,420.00 | 14.88 | 4.40 | 8.00 | +14.88 | +54.71% | 25 | 25 | 9.43% |
| NDX180720C07425000 | 2018-07-16 3:32PM EDT | 7,425.00 | 13.53 | 3.90 | 7.30 | +13.53 | +52.54% | 152 | 470 | 9.54% |
| NDX180720C07430000 | 2018-07-16 4:08PM EDT | 7,430.00 | 5.93 | 3.30 | 6.70 | +5.93 | +24.81% | 17 | 28 | 9.68% |
| NDX180720C07440000 | 2018-07-16 12:35PM EDT | 7,440.00 | 15.72 | 2.45 | 5.80 | +15.72 | +88.07% | 2 | 27 | 10.03% |
| NDX180720C07450000 | 2018-07-16 4:14PM EDT | 7,450.00 | 3.40 | 1.20 | 5.00 | +3.40 | +21.32% | 75 | 188 | 10.35% |
| NDX180720C07460000 | 2018-07-16 4:05PM EDT | 7,460.00 | 6.81 | 0.75 | 4.30 | +6.81 | +51.79% | 13 | 30 | 10.65% |
| NDX180720C07470000 | 2018-07-16 12:15PM EDT | 7,470.00 | 6.90 | 0.75 | 3.70 | +6.90 | +62.33% | 25 | 24 | 10.94% |
| NDX180720C07475000 | 2018-07-16 4:05PM EDT | 7,475.00 | 4.20 | 0.55 | 3.50 | +4.20 | +40.31% | 72 | 169 | 11.13% |
| NDX180720C07480000 | 2018-07-16 2:45PM EDT | 7,480.00 | 4.35 | 0.40 | 3.30 | +4.35 | +47.80% | 21 | 22 | 11.32% |
| NDX180720C07490000 | 2018-07-16 4:05PM EDT | 7,490.00 | 3.75 | 0.10 | 2.95 | +3.75 | +46.88% | 127 | 18 | 11.69% |
| NDX180720C07500000 | 2018-07-16 4:14PM EDT | 7,500.00 | 1.40 | 0.10 | 2.60 | +1.40 | +27.45% | 816 | 345 | 12.00% |
| NDX180720C07510000 | 2018-07-16 2:40PM EDT | 7,510.00 | 3.05 | 0.05 | 2.35 | +3.05 | +43.39% | 10 | 30 | 12.38% |
| NDX180720C07520000 | 2018-07-16 12:30PM EDT | 7,520.00 | 2.88 | 0.05 | 2.20 | +2.88 | +72.91% | 132 | 17 | 12.83% |
| NDX180720C07525000 | 2018-07-16 1:28PM EDT | 7,525.00 | 2.26 | 0.05 | 2.10 | +2.26 | +41.54% | 9 | 125 | 13.01% |
| NDX180720C07530000 | 2018-07-16 9:39AM EDT | 7,530.00 | 2.53 | 0.00 | 2.00 | +2.53 | +73.12% | 10 | 49 | 13.19% |
| NDX180720C07540000 | 2018-07-16 12:46PM EDT | 7,540.00 | 2.02 | 0.00 | 1.85 | +2.02 | +52.74% | 12 | 3 | 13.59% |
| NDX180720C07550000 | 2018-07-16 3:47PM EDT | 7,550.00 | 0.90 | 0.00 | 1.65 | +0.90 | +36.00% | 32 | 52 | 13.88% |
| NDX180720C07560000 | 2018-07-13 2:42PM EDT | 7,560.00 | 1.90 | 0.55 | 1.45 | +1.90 | +100.00% | 12 | 12 | 14.12% |
| NDX180720C07570000 | 2018-07-16 10:42AM EDT | 7,570.00 | 0.93 | 0.00 | 1.30 | +0.93 | +61.18% | 2 | 50 | 14.41% |
| NDX180720C07575000 | 2018-07-16 2:05PM EDT | 7,575.00 | 0.90 | 0.00 | 0.95 | +0.90 | +41.47% | 11 | 88 | 13.95% |
| NDX180720C07580000 | 2018-07-16 9:48AM EDT | 7,580.00 | 0.70 | 0.00 | 1.20 | +0.70 | +77.78% | 2 | 15 | 14.77% |
| NDX180720C07590000 | 2018-06-25 9:32AM EDT | 7,590.00 | 3.78 | 0.90 | 1.00 | +3.78 | +100.00% | 1 | 1 | 14.87% |
| NDX180720C07600000 | 2018-07-16 3:47PM EDT | 7,600.00 | 0.41 | 0.00 | 0.80 | +0.41 | +36.94% | 2 | 98 | 14.88% |
| NDX180720C07625000 | 2018-07-16 12:23PM EDT | 7,625.00 | 0.39 | 0.00 | 0.30 | +0.39 | +47.56% | 18 | 223 | 14.17% |
| NDX180720C07650000 | 2018-07-16 12:52PM EDT | 7,650.00 | 0.35 | 0.00 | 0.35 | +0.35 | +33.33% | 33 | 438 | 15.60% |
| NDX180720C07675000 | 2018-07-16 1:21PM EDT | 7,675.00 | 0.11 | 0.00 | 0.35 | +0.11 | +15.07% | 9 | 482 | 16.74% |
| NDX180720C07700000 | 2018-07-16 12:42PM EDT | 7,700.00 | 0.11 | 0.00 | 0.15 | +0.11 | +36.67% | 16 | 657 | 16.26% |
| NDX180720C07725000 | 2018-07-16 1:21PM EDT | 7,725.00 | 0.11 | 0.00 | 0.15 | +0.11 | +27.50% | 2 | 214 | 17.29% |
| NDX180720C07750000 | 2018-07-16 12:44PM EDT | 7,750.00 | 0.25 | 0.05 | 0.20 | +0.25 | +100.00% | 3 | 142 | 18.87% |
| NDX180720C07775000 | 2018-07-10 3:25PM EDT | 7,775.00 | 0.35 | 0.05 | 0.20 | +0.35 | +100.00% | 5 | 74 | 19.92% |
| NDX180720C07800000 | 2018-07-13 2:15PM EDT | 7,800.00 | 0.25 | 0.05 | 0.20 | +0.25 | +100.00% | 8 | 222 | 20.95% |
| NDX180720C07825000 | 2018-07-09 4:09PM EDT | 7,825.00 | 0.65 | 0.00 | 0.20 | +0.65 | +100.00% | 10 | 10 | 21.97% |
| NDX180720C07850000 | 2018-07-16 12:19PM EDT | 7,850.00 | 0.23 | 0.00 | 0.20 | +0.23 | +69.70% | 5 | 15 | 22.97% |
| NDX180720C07875000 | 2018-07-16 12:23PM EDT | 7,875.00 | 0.23 | 0.00 | 0.20 | +0.23 | +230.00% | 13 | 40 | 24.00% |
| NDX180720C07900000 | 2018-07-16 12:52PM EDT | 7,900.00 | 0.20 | 0.00 | 0.20 | +0.20 | +200.00% | 6 | 55 | 25.00% |
| NDX180720C07925000 | 2018-07-13 11:07AM EDT | 7,925.00 | 0.20 | 0.00 | 0.20 | +0.20 | +100.00% | 1 | 4 | 25.98% |
| NDX180720C07950000 | 2018-07-16 12:40PM EDT | 7,950.00 | 0.20 | 0.00 | 0.05 | +0.20 | +80.00% | 12 | 17 | 23.83% |
| NDX180720C07975000 | 2018-07-12 4:02PM EDT | 7,975.00 | 0.25 | 0.00 | 0.20 | +0.25 | +100.00% | 2 | 72 | 27.95% |
| NDX180720C08000000 | 2018-07-12 4:02PM EDT | 8,000.00 | 0.25 | 0.00 | 0.15 | +0.25 | +100.00% | 2 | 73 | 28.13% |
| NDX180720C08100000 | 2018-07-13 4:07PM EDT | 8,100.00 | 0.05 | 0.00 | 0.15 | +0.05 | +100.00% | 6 | 43 | 31.89% |
| NDX180720C08200000 | 2018-07-05 11:28AM EDT | 8,200.00 | 0.05 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 34 | 35.55% |
| NDX180720C08300000 | 2018-07-10 12:02PM EDT | 8,300.00 | 0.05 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 72 | 37.79% |
| NDX180720C08400000 | 2018-07-10 9:42AM EDT | 8,400.00 | 0.05 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 27 | 41.21% |
| NDX180720C08500000 | 2018-06-14 10:07AM EDT | 8,500.00 | 1.00 | 0.00 | 0.10 | +1.00 | +100.00% | 1 | 36 | 44.53% |
| NDX180720C08600000 | 2018-06-15 11:51PM EDT | 8,600.00 | 0.45 | 0.00 | 0.10 | +0.45 | +100.00% | 11 | 11 | 47.80% |
| NDX180720C08800000 | 2018-06-13 7:19PM EDT | 8,800.00 | 1.15 | 0.00 | 0.10 | +1.15 | +100.00% | 2 | 2 | 51.37% |
| NDX180720C08900000 | 2018-06-08 3:58PM EDT | 8,900.00 | 1.05 | 0.00 | 0.10 | +1.05 | +100.00% | 30 | 30 | 54.39% |
| NDX180720C09000000 | 2018-06-08 3:58PM EDT | 9,000.00 | 1.10 | 0.00 | 0.05 | +1.10 | +100.00% | 30 | 30 | 54.69% |
Putsfor20 July 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX180720P03200000 | 2018-06-13 10:26AM EDT | 3,200.00 | 0.06 | 0.00 | 0.10 | +0.06 | +100.00% | 5 | 327 | 222.66% |
| NDX180720P03300000 | 2018-06-25 12:24PM EDT | 3,300.00 | 0.05 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 115 | 214.84% |
| NDX180720P03400000 | 2018-06-25 12:24PM EDT | 3,400.00 | 0.02 | 0.00 | 0.10 | +0.02 | +100.00% | 4 | 194 | 207.03% |
| NDX180720P03500000 | 2018-06-25 12:24PM EDT | 3,500.00 | 0.02 | 0.00 | 0.10 | +0.02 | +100.00% | 2 | 83 | 199.61% |
| NDX180720P03600000 | 2018-06-13 2:22PM EDT | 3,600.00 | 0.10 | 0.05 | 0.10 | +0.10 | +100.00% | 35 | 123 | 197.66% |
| NDX180720P03700000 | 2018-06-21 11:08AM EDT | 3,700.00 | 0.10 | 0.00 | 0.05 | +0.10 | +100.00% | 10 | 134 | 177.34% |
| NDX180720P03800000 | 2018-06-27 2:15PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 85 | 171.09% |
| NDX180720P03900000 | 2018-06-28 12:58PM EDT | 3,900.00 | 0.24 | 0.05 | 0.05 | +0.24 | +100.00% | 2 | 107 | 171.88% |
| NDX180720P04000000 | 2018-07-06 3:09PM EDT | 4,000.00 | 0.05 | 0.05 | 0.05 | +0.05 | +100.00% | 12 | 172 | 165.23% |
| NDX180720P04100000 | 2018-07-09 11:28AM EDT | 4,100.00 | 0.01 | 0.00 | 0.15 | +0.01 | +100.00% | 2 | 168 | 163.28% |
| NDX180720P04200000 | 2018-07-09 10:52AM EDT | 4,200.00 | 0.02 | 0.00 | 0.15 | +0.02 | +100.00% | 2 | 135 | 157.03% |
| NDX180720P04300000 | 2018-07-09 11:30AM EDT | 4,300.00 | 0.01 | 0.00 | 0.20 | +0.01 | +100.00% | 23 | 88 | 153.91% |
| NDX180720P04400000 | 2018-07-09 11:29AM EDT | 4,400.00 | 0.05 | 0.00 | 0.20 | +0.05 | +100.00% | 16 | 146 | 147.66% |
| NDX180720P04500000 | 2018-07-09 11:29AM EDT | 4,500.00 | 0.05 | 0.00 | 0.20 | +0.05 | +100.00% | 17 | 142 | 141.41% |
| NDX180720P04600000 | 2018-06-27 11:38AM EDT | 4,600.00 | 0.52 | 0.05 | 0.20 | +0.52 | +100.00% | 2 | 95 | 137.70% |
| NDX180720P04700000 | 2018-06-29 10:09AM EDT | 4,700.00 | 0.30 | 0.05 | 0.05 | +0.30 | +100.00% | 4 | 108 | 123.44% |
| NDX180720P04800000 | 2018-07-10 1:51PM EDT | 4,800.00 | 0.10 | 0.00 | 0.20 | +0.10 | +100.00% | 8 | 65 | 123.83% |
| NDX180720P04900000 | 2018-07-11 10:27AM EDT | 4,900.00 | 0.02 | 0.00 | 0.20 | +0.02 | +100.00% | 9 | 104 | 118.16% |
| NDX180720P05000000 | 2018-07-12 10:27AM EDT | 5,000.00 | 0.05 | 0.00 | 0.10 | +0.05 | +100.00% | 13 | 68 | 107.23% |
| NDX180720P05100000 | 2018-07-13 3:12PM EDT | 5,100.00 | 0.02 | 0.00 | 0.30 | +0.02 | +100.00% | 2 | 99 | 110.64% |
| NDX180720P05200000 | 2018-07-12 11:01AM EDT | 5,200.00 | 0.05 | 0.00 | 0.85 | +0.05 | +100.00% | 6 | 127 | 114.99% |
| NDX180720P05300000 | 2018-07-12 2:47PM EDT | 5,300.00 | 0.05 | 0.00 | 0.25 | +0.05 | +100.00% | 4 | 105 | 98.34% |
| NDX180720P05400000 | 2018-07-12 9:33AM EDT | 5,400.00 | 0.15 | 0.00 | 0.85 | +0.15 | +100.00% | 3 | 397 | 103.37% |
| NDX180720P05475000 | 2018-07-11 3:14PM EDT | 5,475.00 | 0.20 | 0.00 | 0.05 | +0.20 | +100.00% | 10 | 589 | 79.69% |
| NDX180720P05500000 | 2018-07-13 3:12PM EDT | 5,500.00 | 0.10 | 0.00 | 0.05 | +0.10 | +100.00% | 1 | 124 | 78.13% |
| NDX180720P05525000 | 2018-07-11 3:14PM EDT | 5,525.00 | 0.20 | 0.10 | 0.05 | +0.20 | +100.00% | 1 | 100 | 83.40% |
| NDX180720P05550000 | 2018-07-12 9:38AM EDT | 5,550.00 | 0.20 | 0.05 | 0.05 | +0.20 | +100.00% | 2 | 54 | 79.69% |
| NDX180720P05575000 | 2018-07-10 2:12PM EDT | 5,575.00 | 0.20 | 0.10 | 0.05 | +0.20 | +100.00% | 2 | 43 | 80.86% |
| NDX180720P05600000 | 2018-07-10 10:49AM EDT | 5,600.00 | 0.15 | 0.00 | 0.05 | +0.15 | +100.00% | 3 | 73 | 73.83% |
| NDX180720P05625000 | 2018-07-16 3:18PM EDT | 5,625.00 | 0.05 | 0.05 | 0.05 | +0.05 | +100.00% | 2 | 204 | 76.17% |
| NDX180720P05650000 | 2018-07-10 2:42PM EDT | 5,650.00 | 0.20 | 0.05 | 0.10 | +0.20 | +100.00% | 5 | 84 | 77.15% |
| NDX180720P05675000 | 2018-07-16 3:19PM EDT | 5,675.00 | 0.05 | 0.00 | 0.05 | +0.05 | +25.00% | 1 | 82 | 70.31% |
| NDX180720P05700000 | 2018-07-10 2:42PM EDT | 5,700.00 | 0.20 | 0.05 | 0.05 | +0.20 | +100.00% | 5 | 182 | 72.66% |
| NDX180720P05725000 | 2018-07-06 2:31PM EDT | 5,725.00 | 0.30 | 0.05 | 0.15 | +0.30 | +100.00% | 1 | 183 | 75.29% |
| NDX180720P05750000 | 2018-07-06 2:55PM EDT | 5,750.00 | 0.39 | 0.05 | 0.15 | +0.39 | +100.00% | 1 | 104 | 74.02% |
| NDX180720P05775000 | 2018-07-06 2:32PM EDT | 5,775.00 | 0.35 | 0.05 | 0.15 | +0.35 | +100.00% | 1 | 75 | 72.85% |
| NDX180720P05800000 | 2018-07-12 2:37PM EDT | 5,800.00 | 0.10 | 0.05 | 0.10 | +0.10 | +100.00% | 11 | 156 | 70.02% |
| NDX180720P05825000 | 2018-07-12 10:23AM EDT | 5,825.00 | 0.10 | 0.05 | 0.15 | +0.10 | +100.00% | 5 | 58 | 70.41% |
| NDX180720P05850000 | 2018-07-12 10:23AM EDT | 5,850.00 | 0.10 | 0.05 | 0.15 | +0.10 | +100.00% | 11 | 79 | 69.24% |
| NDX180720P05875000 | 2018-06-29 9:47AM EDT | 5,875.00 | 2.55 | 1.10 | 0.15 | +2.55 | +100.00% | 1 | 123 | 80.22% |
| NDX180720P05900000 | 2018-07-13 3:04PM EDT | 5,900.00 | 0.12 | 0.05 | 0.15 | +0.12 | +100.00% | 2 | 116 | 66.80% |
| NDX180720P05925000 | 2018-07-06 2:31PM EDT | 5,925.00 | 0.50 | 0.05 | 0.15 | +0.50 | +100.00% | 2 | 37 | 65.63% |
| NDX180720P05950000 | 2018-07-12 9:53AM EDT | 5,950.00 | 0.29 | 0.05 | 0.15 | +0.29 | +100.00% | 1 | 54 | 64.45% |
| NDX180720P05975000 | 2018-07-06 12:46PM EDT | 5,975.00 | 0.33 | 0.05 | 0.20 | +0.33 | +100.00% | 3 | 53 | 64.45% |
| NDX180720P06000000 | 2018-07-13 12:27PM EDT | 6,000.00 | 0.14 | 0.05 | 0.20 | +0.14 | +100.00% | 2 | 403 | 63.18% |
| NDX180720P06025000 | 2018-07-06 3:49PM EDT | 6,025.00 | 0.70 | 0.05 | 0.20 | +0.70 | +100.00% | 2 | 60 | 62.01% |
| NDX180720P06050000 | 2018-07-12 2:34PM EDT | 6,050.00 | 0.05 | 0.05 | 0.25 | +0.05 | +100.00% | 47 | 14,524 | 61.77% |
| NDX180720P06075000 | 2018-07-09 1:56PM EDT | 6,075.00 | 0.46 | 0.05 | 0.25 | +0.46 | +100.00% | 2 | 779 | 60.55% |
| NDX180720P06100000 | 2018-07-12 10:23AM EDT | 6,100.00 | 0.61 | 0.05 | 0.25 | +0.61 | +100.00% | 41 | 14,769 | 59.38% |
| NDX180720P06125000 | 2018-07-06 2:59PM EDT | 6,125.00 | 1.10 | 0.60 | 0.25 | +1.10 | +100.00% | 6 | 80 | 64.06% |
| NDX180720P06150000 | 2018-07-06 2:46PM EDT | 6,150.00 | 1.20 | 0.00 | 0.25 | +1.20 | +100.00% | 2 | 610 | 56.10% |
| NDX180720P06175000 | 2018-07-06 2:43PM EDT | 6,175.00 | 1.30 | 0.00 | 0.25 | +1.30 | +100.00% | 3 | 67 | 54.93% |
| NDX180720P06200000 | 2018-07-13 2:57PM EDT | 6,200.00 | 0.17 | 0.05 | 0.25 | +0.17 | +100.00% | 2 | 879 | 54.59% |
| NDX180720P06225000 | 2018-07-06 1:41PM EDT | 6,225.00 | 1.55 | 0.35 | 0.25 | +1.55 | +100.00% | 6 | 90 | 56.91% |
| NDX180720P06250000 | 2018-07-13 12:26PM EDT | 6,250.00 | 0.22 | 0.05 | 0.25 | +0.22 | +100.00% | 2 | 193 | 52.25% |
| NDX180720P06275000 | 2018-07-13 12:26PM EDT | 6,275.00 | 0.27 | 0.05 | 0.25 | +0.27 | +100.00% | 2 | 140 | 51.07% |
| NDX180720P06300000 | 2018-07-13 3:11PM EDT | 6,300.00 | 0.22 | 0.05 | 0.25 | +0.22 | +100.00% | 7 | 780 | 52.25% |
| NDX180720P06325000 | 2018-07-10 10:49AM EDT | 6,325.00 | 1.05 | 0.05 | 0.30 | +1.05 | +100.00% | 38 | 64 | 51.95% |
| NDX180720P06350000 | 2018-07-13 9:40AM EDT | 6,350.00 | 0.25 | 0.05 | 0.95 | +0.25 | +100.00% | 2 | 185 | 53.42% |
| NDX180720P06375000 | 2018-07-13 9:40AM EDT | 6,375.00 | 0.25 | 0.15 | 0.25 | +0.25 | +100.00% | 1 | 698 | 48.63% |
| NDX180720P06400000 | 2018-07-16 11:07AM EDT | 6,400.00 | 0.09 | 0.00 | 0.25 | +0.09 | +45.00% | 4 | 815 | 47.41% |
| NDX180720P06450000 | 2018-07-13 1:57PM EDT | 6,450.00 | 0.27 | 0.05 | 0.30 | +0.27 | +100.00% | 12 | 167 | 45.80% |
| NDX180720P06475000 | 2018-07-16 1:56PM EDT | 6,475.00 | 0.10 | 0.00 | 0.35 | +0.10 | +20.00% | 10 | 56 | 45.26% |
| NDX180720P06500000 | 2018-07-16 2:29PM EDT | 6,500.00 | 0.30 | 0.00 | 1.00 | +0.30 | +90.91% | 30 | 1,006 | 49.51% |
| NDX180720P06525000 | 2018-07-16 3:54PM EDT | 6,525.00 | 0.28 | 0.00 | 1.05 | +0.28 | +107.69% | 14 | 805 | 48.45% |
| NDX180720P06550000 | 2018-07-13 3:29PM EDT | 6,550.00 | 0.25 | 0.00 | 1.10 | +0.25 | +100.00% | 2 | 996 | 47.36% |
| NDX180720P06575000 | 2018-07-16 9:45AM EDT | 6,575.00 | 0.50 | 0.00 | 1.00 | +0.50 | +106.38% | 1 | 575 | 45.45% |
| NDX180720P06600000 | 2018-07-16 3:34PM EDT | 6,600.00 | 0.37 | 0.10 | 1.00 | +0.37 | +61.67% | 112 | 1,054 | 44.09% |
| NDX180720P06625000 | 2018-07-16 2:47PM EDT | 6,625.00 | 0.45 | 0.10 | 1.20 | +0.45 | +64.29% | 1 | 860 | 43.74% |
| NDX180720P06650000 | 2018-07-16 2:11PM EDT | 6,650.00 | 0.35 | 0.10 | 1.30 | +0.35 | +44.30% | 5 | 648 | 42.81% |
| NDX180720P06675000 | 2018-07-16 2:47PM EDT | 6,675.00 | 0.43 | 0.10 | 1.45 | +0.43 | +57.33% | 32 | 366 | 42.04% |
| NDX180720P06700000 | 2018-07-16 2:51PM EDT | 6,700.00 | 0.56 | 0.10 | 1.25 | +0.56 | +56.00% | 102 | 1,474 | 39.82% |
| NDX180720P06725000 | 2018-07-16 3:54PM EDT | 6,725.00 | 0.53 | 0.10 | 1.35 | +0.53 | +106.00% | 44 | 263 | 38.84% |
| NDX180720P06750000 | 2018-07-12 3:23PM EDT | 6,750.00 | 1.25 | 0.10 | 1.70 | +1.25 | +100.00% | 27 | 855 | 38.68% |
| NDX180720P06775000 | 2018-07-13 1:58PM EDT | 6,775.00 | 0.90 | 0.35 | 1.75 | +0.90 | +100.00% | 1 | 245 | 37.40% |
| NDX180720P06800000 | 2018-07-16 3:15PM EDT | 6,800.00 | 0.57 | 0.00 | 1.85 | +0.57 | +71.25% | 2 | 1,178 | 36.27% |
| NDX180720P06820000 | 2018-07-13 1:09PM EDT | 6,820.00 | 0.85 | 0.35 | 1.95 | +0.85 | +100.00% | 3 | 28 | 35.39% |
| NDX180720P06825000 | 2018-07-13 1:09PM EDT | 6,825.00 | 0.90 | 0.30 | 1.95 | +0.90 | +100.00% | 19 | 249 | 35.10% |
| NDX180720P06830000 | 2018-07-16 1:24PM EDT | 6,830.00 | 0.70 | 0.30 | 2.00 | +0.70 | +87.50% | 1 | 27 | 34.94% |
| NDX180720P06840000 | 2018-07-13 10:47AM EDT | 6,840.00 | 1.13 | 0.30 | 2.00 | +1.13 | +100.00% | 1 | 66 | 34.35% |
| NDX180720P06850000 | 2018-07-16 9:44AM EDT | 6,850.00 | 0.50 | 0.30 | 2.05 | +0.50 | +56.18% | 2 | 939 | 33.89% |
| NDX180720P06860000 | 2018-07-13 3:29PM EDT | 6,860.00 | 0.80 | 0.30 | 2.15 | +0.80 | +100.00% | 6 | 21 | 33.56% |
| NDX180720P06870000 | 2018-07-12 3:47PM EDT | 6,870.00 | 1.95 | 0.30 | 2.20 | +1.95 | +100.00% | 10 | 62 | 33.09% |
| NDX180720P06875000 | 2018-07-16 2:30PM EDT | 6,875.00 | 0.95 | 0.30 | 2.20 | +0.95 | +114.46% | 6 | 378 | 32.79% |
| NDX180720P06880000 | 2018-07-12 10:23AM EDT | 6,880.00 | 2.90 | 0.05 | 2.25 | +2.90 | +100.00% | 1 | 35 | 32.61% |
| NDX180720P06890000 | 2018-07-16 10:00AM EDT | 6,890.00 | 0.82 | 0.05 | 2.30 | +0.82 | +75.93% | 6 | 145 | 32.13% |
| NDX180720P06900000 | 2018-07-16 4:03PM EDT | 6,900.00 | 1.00 | 0.10 | 2.35 | +1.00 | +63.29% | 22 | 868 | 31.64% |
| NDX180720P06925000 | 2018-07-16 2:28PM EDT | 6,925.00 | 1.08 | 0.20 | 2.50 | +1.08 | +79.41% | 10 | 348 | 30.45% |
| NDX180720P06950000 | 2018-07-16 4:14PM EDT | 6,950.00 | 1.59 | 0.70 | 2.70 | +1.59 | +117.78% | 347 | 582 | 29.32% |
| NDX180720P06975000 | 2018-07-16 3:46PM EDT | 6,975.00 | 1.00 | 0.70 | 2.95 | +1.00 | +58.82% | 570 | 371 | 28.21% |
| NDX180720P07000000 | 2018-07-16 4:06PM EDT | 7,000.00 | 1.33 | 1.00 | 1.65 | +1.33 | +57.83% | 66 | 508 | 24.13% |
| NDX180720P07010000 | 2018-07-12 3:32PM EDT | 7,010.00 | 3.95 | 0.75 | 3.40 | +3.95 | +100.00% | 17 | 20 | 26.72% |
| NDX180720P07020000 | 2018-07-16 9:39AM EDT | 7,020.00 | 1.34 | 0.75 | 3.50 | +1.34 | +72.04% | 6 | 35 | 26.22% |
| NDX180720P07025000 | 2018-07-16 3:47PM EDT | 7,025.00 | 1.55 | 0.75 | 3.50 | +1.55 | +46.83% | 3 | 151 | 25.90% |
| NDX180720P07030000 | 2018-07-16 9:39AM EDT | 7,030.00 | 1.45 | 0.75 | 3.60 | +1.45 | +64.44% | 7 | 47 | 25.72% |
| NDX180720P07040000 | 2018-07-16 9:55AM EDT | 7,040.00 | 1.77 | 1.20 | 3.80 | +1.77 | +31.05% | 4 | 26 | 25.34% |
| NDX180720P07050000 | 2018-07-16 2:57PM EDT | 7,050.00 | 1.60 | 1.20 | 3.90 | +1.60 | +68.09% | 19 | 199 | 24.81% |
| NDX180720P07060000 | 2018-07-12 1:06PM EDT | 7,060.00 | 6.03 | 1.20 | 4.10 | +6.03 | +100.00% | 2 | 2 | 24.40% |
| NDX180720P07070000 | 2018-07-13 2:35PM EDT | 7,070.00 | 3.20 | 1.25 | 4.30 | +3.20 | +100.00% | 3 | 19 | 23.97% |
| NDX180720P07075000 | 2018-07-16 3:47PM EDT | 7,075.00 | 2.04 | 1.35 | 4.40 | +2.04 | +67.55% | 8 | 39 | 23.75% |
| NDX180720P07080000 | 2018-07-16 2:28PM EDT | 7,080.00 | 2.16 | 1.45 | 4.60 | +2.16 | +67.50% | 4 | 66 | 23.64% |
| NDX180720P07090000 | 2018-07-16 12:37PM EDT | 7,090.00 | 2.10 | 1.70 | 4.90 | +2.10 | +59.66% | 42 | 15 | 23.27% |
| NDX180720P07100000 | 2018-07-16 3:01PM EDT | 7,100.00 | 2.50 | 1.95 | 5.20 | +2.50 | +86.21% | 21 | 317 | 22.89% |
| NDX180720P07110000 | 2018-07-16 2:40PM EDT | 7,110.00 | 2.60 | 2.35 | 5.70 | +2.60 | +63.41% | 4 | 25 | 22.66% |
| NDX180720P07120000 | 2018-07-16 2:41PM EDT | 7,120.00 | 2.99 | 2.75 | 6.20 | +2.99 | +47.16% | 1 | 17 | 22.40% |
| NDX180720P07125000 | 2018-07-16 3:53PM EDT | 7,125.00 | 2.60 | 2.85 | 6.40 | +2.60 | +61.47% | 20 | 86 | 22.21% |
| NDX180720P07130000 | 2018-07-13 1:15PM EDT | 7,130.00 | 5.53 | 3.10 | 6.70 | +5.53 | +100.00% | 33 | 41 | 22.10% |
| NDX180720P07140000 | 2018-07-16 3:48PM EDT | 7,140.00 | 2.80 | 3.70 | 7.40 | +2.80 | +47.62% | 2 | 49 | 21.91% |
| NDX180720P07150000 | 2018-07-16 4:09PM EDT | 7,150.00 | 5.00 | 4.40 | 8.00 | +5.00 | +100.40% | 378 | 133 | 21.60% |
| NDX180720P07160000 | 2018-07-12 4:14PM EDT | 7,160.00 | 10.13 | 5.20 | 9.00 | +10.13 | +100.00% | 2 | 6 | 21.53% |
| NDX180720P07170000 | 2018-07-13 3:22PM EDT | 7,170.00 | 6.50 | 6.10 | 10.00 | +6.50 | +100.00% | 5 | 7 | 21.40% |
| NDX180720P07175000 | 2018-07-16 4:06PM EDT | 7,175.00 | 5.83 | 6.70 | 10.40 | +5.83 | +91.38% | 564 | 100 | 21.24% |
| NDX180720P07180000 | 2018-07-16 2:27PM EDT | 7,180.00 | 4.93 | 7.20 | 11.10 | +4.93 | +69.44% | 8 | 7 | 21.26% |
| NDX180720P07190000 | 2018-07-16 3:16PM EDT | 7,190.00 | 5.50 | 8.50 | 12.40 | +5.50 | +32.45% | 70 | 11 | 21.17% |
| NDX180720P07200000 | 2018-07-16 4:08PM EDT | 7,200.00 | 9.42 | 9.90 | 13.80 | +9.42 | +121.55% | 127 | 110 | 21.07% |
| NDX180720P07210000 | 2018-07-12 12:23PM EDT | 7,210.00 | 19.75 | 11.50 | 15.40 | +19.75 | +100.00% | 2 | 4 | 21.00% |
| NDX180720P07220000 | 2018-07-16 4:05PM EDT | 7,220.00 | 9.18 | 13.20 | 17.30 | +9.18 | +77.80% | 19 | 24 | 21.01% |
| NDX180720P07225000 | 2018-07-16 4:05PM EDT | 7,225.00 | 9.73 | 14.10 | 18.20 | +9.73 | +97.30% | 72 | 39 | 20.96% |
| NDX180720P07230000 | 2018-07-16 3:03PM EDT | 7,230.00 | 10.60 | 15.00 | 19.30 | +10.60 | +80.92% | 5 | 18 | 20.98% |
| NDX180720P07240000 | 2018-07-16 2:33PM EDT | 7,240.00 | 10.62 | 17.10 | 21.60 | +10.62 | +92.43% | 45 | 16 | 21.00% |
| NDX180720P07250000 | 2018-07-16 4:11PM EDT | 7,250.00 | 20.00 | 19.60 | 23.00 | +20.00 | +143.88% | 83 | 112 | 20.57% |
| NDX180720P07260000 | 2018-07-16 2:42PM EDT | 7,260.00 | 15.00 | 22.20 | 26.90 | +15.00 | +101.97% | 4 | 17 | 21.08% |
| NDX180720P07270000 | 2018-07-16 4:07PM EDT | 7,270.00 | 21.80 | 25.30 | 30.00 | +21.80 | +110.10% | 19 | 12 | 21.17% |
| NDX180720P07275000 | 2018-07-16 4:07PM EDT | 7,275.00 | 23.05 | 26.90 | 31.60 | +23.05 | +134.40% | 35 | 32 | 21.20% |
| NDX180720P07280000 | 2018-07-16 3:45PM EDT | 7,280.00 | 16.50 | 28.60 | 33.30 | +16.50 | +80.49% | 21 | 13 | 21.25% |
| NDX180720P07290000 | 2018-07-16 3:03PM EDT | 7,290.00 | 22.04 | 32.30 | 37.00 | +22.04 | +94.80% | 8 | 12 | 21.39% |
| NDX180720P07300000 | 2018-07-16 4:05PM EDT | 7,300.00 | 22.50 | 36.20 | 41.00 | +22.50 | +102.27% | 48 | 106 | 21.55% |
| NDX180720P07310000 | 2018-07-16 4:05PM EDT | 7,310.00 | 25.20 | 40.60 | 45.30 | +25.20 | +105.66% | 19 | 15 | 21.72% |
| NDX180720P07320000 | 2018-07-16 4:05PM EDT | 7,320.00 | 28.20 | 45.20 | 50.00 | +28.20 | +95.59% | 8 | 8 | 21.95% |
| NDX180720P07325000 | 2018-07-16 3:15PM EDT | 7,325.00 | 29.20 | 47.70 | 52.50 | +29.20 | +104.29% | 14 | 50 | 22.08% |
| NDX180720P07330000 | 2018-07-16 3:02PM EDT | 7,330.00 | 34.90 | 50.20 | 55.10 | +34.90 | +108.39% | 9 | 13 | 22.22% |
| NDX180720P07340000 | 2018-07-16 4:05PM EDT | 7,340.00 | 38.80 | 54.00 | 63.40 | +38.80 | +98.98% | 20 | 8 | 23.46% |
| NDX180720P07350000 | 2018-07-16 4:08PM EDT | 7,350.00 | 55.37 | 59.50 | 69.60 | +55.37 | +156.63% | 590 | 346 | 23.93% |
| NDX180720P07360000 | 2018-07-16 4:05PM EDT | 7,360.00 | 44.10 | 65.40 | 76.20 | +44.10 | +112.21% | 20 | 5 | 24.45% |
| NDX180720P07370000 | 2018-07-16 4:05PM EDT | 7,370.00 | 48.90 | 71.30 | 83.20 | +48.90 | +96.26% | 10 | 12 | 25.04% |
| NDX180720P07375000 | 2018-07-16 3:35PM EDT | 7,375.00 | 48.95 | 74.60 | 86.90 | +48.95 | +92.25% | 143 | 9 | 25.37% |
| NDX180720P07380000 | 2018-07-16 2:45PM EDT | 7,380.00 | 54.80 | 78.00 | 90.70 | +54.80 | +129.73% | 20 | 0 | 25.72% |
| NDX180720P07390000 | 2018-07-16 10:08AM EDT | 7,390.00 | 45.50 | 85.00 | 98.60 | +45.50 | +57.89% | 2 | 2 | 26.48% |
| NDX180720P07400000 | 2018-07-16 3:35PM EDT | 7,400.00 | 62.95 | 92.40 | 106.90 | +62.95 | +98.05% | 128 | 68 | 27.32% |
| NDX180720P07410000 | 2018-07-16 9:41AM EDT | 7,410.00 | 54.60 | 100.20 | 115.60 | +54.60 | +87.08% | 4 | 2 | 28.24% |
| NDX180720P07420000 | 2018-07-13 11:50PM EDT | 7,420.00 | 141.20 | 65.20 | 70.50 | 0.00 | - | 8 | 2 | 9.62% |
| NDX180720P07425000 | 2018-07-16 4:05PM EDT | 7,425.00 | 94.81 | 112.70 | 129.20 | +94.81 | +131.39% | 4 | 27 | 29.73% |
| NDX180720P07430000 | 2018-07-13 11:50PM EDT | 7,430.00 | 73.00 | 71.10 | 76.80 | 0.00 | - | 2 | 0 | 8.59% |
| NDX180720P07450000 | 2018-07-16 2:40PM EDT | 7,450.00 | 97.20 | 134.60 | 152.80 | +97.20 | +24.21% | 1 | 10 | 32.37% |
| NDX180720P07475000 | 2018-07-13 12:23PM EDT | 7,475.00 | 102.35 | 158.10 | 177.20 | +102.35 | +100.00% | 3 | 10 | 35.12% |
| NDX180720P07480000 | 2018-07-13 11:50PM EDT | 7,480.00 | 106.05 | 106.30 | 114.30 | 0.00 | - | 3 | 5 | 0.00% |
| NDX180720P07500000 | 2018-07-06 3:34PM EDT | 7,500.00 | 280.88 | 182.40 | 201.20 | +280.88 | +100.00% | 1 | 9 | 37.60% |
| NDX180720P07525000 | 2018-07-10 1:36PM EDT | 7,525.00 | 252.10 | 206.10 | 226.40 | +252.10 | +100.00% | 1 | 1 | 40.41% |
| NDX180720P07570000 | 2018-07-16 12:49PM EDT | 7,570.00 | 197.56 | 250.60 | 271.10 | +197.56 | +101.06% | 16 | 0 | 45.01% |
| NDX180720P07600000 | 2018-07-16 12:49PM EDT | 7,600.00 | 227.25 | 280.40 | 301.20 | +227.25 | +90.04% | 34 | 4 | 48.07% |
| NDX180720P07650000 | 2018-07-06 3:34PM EDT | 7,650.00 | 428.49 | 330.30 | 351.00 | +428.49 | +100.00% | 1 | 1 | 52.84% |
| NDX180720P07700000 | 2018-07-03 9:42AM EDT | 7,700.00 | 602.47 | 380.20 | 401.30 | +602.47 | +100.00% | 6 | 6 | 53.06% |
| NDX180720P07750000 | 2018-07-06 3:34PM EDT | 7,750.00 | 527.98 | 430.20 | 450.90 | +527.98 | +100.00% | 1 | 1 | 57.31% |
| NDX180720P07775000 | 2018-07-10 1:36PM EDT | 7,775.00 | 499.90 | 455.20 | 476.20 | +499.90 | +100.00% | 1 | 1 | 59.51% |
| NDX180720P07800000 | 2018-07-10 1:36PM EDT | 7,800.00 | 524.90 | 480.20 | 500.10 | +524.90 | +100.00% | 1 | 3 | 61.33% |
| NDX180720P07900000 | 2018-07-10 1:36PM EDT | 7,900.00 | 624.35 | 580.10 | 600.70 | +624.35 | +100.00% | 1 | 67 | 69.53% |
| NDX180720P08000000 | 2018-06-06 9:31AM EDT | 8,000.00 | 803.70 | 680.10 | 700.70 | +803.70 | +100.00% | 3 | 17 | 77.23% |
| NDX180720P08100000 | 2018-07-03 9:42AM EDT | 8,100.00 | 1,001.97 | 780.10 | 801.00 | +1,001.97 | +100.00% | 8 | 111 | 84.69% |
| NDX180720P08200000 | 2018-07-03 10:35AM EDT | 8,200.00 | 1,094.15 | 880.00 | 900.60 | +1,094.15 | +100.00% | 1 | 68 | 91.66% |
| NDX180720P08300000 | 2018-07-03 9:31AM EDT | 8,300.00 | 1,173.16 | 980.00 | 1,000.60 | +1,173.16 | +100.00% | 4 | 60 | 98.52% |
| NDX180720P08400000 | 2018-07-03 9:30AM EDT | 8,400.00 | 1,269.27 | 1,080.00 | 1,100.50 | +1,269.27 | +100.00% | 1 | 198 | 105.14% |
| NDX180720P08500000 | 2018-07-03 9:31AM EDT | 8,500.00 | 1,373.00 | 1,180.00 | 1,200.50 | +1,373.00 | +100.00% | 2 | 16 | 111.60% |
| NDX180720P08600000 | 2018-07-03 9:30AM EDT | 8,600.00 | 1,469.02 | 1,279.90 | 1,300.80 | +1,469.02 | +100.00% | 2 | 65 | 117.95% |
| NDX180720P08700000 | 2018-06-08 4:00PM EDT | 8,700.00 | 1,529.25 | 1,379.90 | 1,399.70 | +1,529.25 | +100.00% | 26 | 26 | 123.69% |
| NDX180720P08800000 | 2018-07-03 9:30AM EDT | 8,800.00 | 1,668.77 | 1,479.90 | 1,500.40 | +1,668.77 | +100.00% | 1 | 13 | 129.90% |
| NDX180720P08900000 | 2018-06-13 2:00PM EDT | 8,900.00 | 1,646.00 | 1,579.80 | 1,600.30 | +1,646.00 | +100.00% | 8 | 15 | 135.66% |
| NDX180720P09000000 | 2018-06-08 4:00PM EDT | 9,000.00 | 1,831.65 | 1,679.80 | 1,700.30 | +1,831.65 | +100.00% | 4 | 4 | 141.35% |
