NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220C04000000 | 2024-04-26 9:31AM EDT | 4,000.00 | 13,622.70 | 14,858.40 | 14,884.30 | 0.00 | - | 1 | 39 | 0.00% |
| NDX241220C04200000 | 2024-04-26 9:31AM EDT | 4,200.00 | 13,429.90 | 14,664.70 | 14,690.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C04400000 | 2024-01-02 11:12AM EDT | 4,400.00 | 12,309.00 | 12,956.00 | 13,156.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C04500000 | 2024-03-14 4:01PM EDT | 4,500.00 | 13,638.60 | 13,598.90 | 13,631.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C04600000 | 2024-01-02 11:13AM EDT | 4,600.00 | 12,123.30 | 12,766.00 | 12,966.00 | 0.00 | - | - | 3 | 0.00% |
| NDX241220C04800000 | 2024-01-02 11:12AM EDT | 4,800.00 | 11,928.50 | 12,579.90 | 12,760.60 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C05000000 | 2022-11-29 4:38PM EDT | 5,000.00 | 6,832.00 | 6,196.00 | 6,396.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C05200000 | 2024-03-14 4:01PM EDT | 5,200.00 | 12,968.50 | 12,926.10 | 12,958.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C06600000 | 2024-06-14 11:02AM EDT | 6,600.00 | 13,130.20 | 13,344.10 | 13,370.70 | 0.00 | - | - | 1 | 98.04% |
| NDX241220C07000000 | 2023-01-19 3:41PM EDT | 7,000.00 | 5,008.47 | 5,812.00 | 6,079.70 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C08000000 | 2024-06-13 10:28AM EDT | 8,000.00 | 11,712.35 | 11,983.80 | 12,010.30 | 0.00 | - | 7 | 62 | 86.23% |
| NDX241220C08600000 | 2024-06-13 11:18AM EDT | 8,600.00 | 11,140.72 | 11,401.10 | 11,427.60 | 0.00 | - | 24 | 35 | 81.60% |
| NDX241220C09000000 | 2024-06-17 10:25AM EDT | 9,000.00 | 10,898.45 | 11,012.80 | 11,039.20 | 0.00 | - | - | 26 | 78.64% |
| NDX241220C09200000 | 2022-06-08 9:30AM EDT | 9,200.00 | 4,589.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C09600000 | 2023-11-27 12:24PM EDT | 9,600.00 | 6,905.71 | 7,714.00 | 7,785.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241220C09800000 | 2022-07-14 9:30AM EDT | 9,800.00 | 3,326.70 | 4,843.00 | 5,043.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C10000000 | 2022-11-18 4:24PM EDT | 10,000.00 | 3,250.00 | 2,697.00 | 2,895.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX241220C10100000 | 2022-07-22 9:30AM EDT | 10,100.00 | 3,851.50 | 4,247.50 | 4,647.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220C10200000 | 2022-03-08 10:30AM EDT | 10,200.00 | 4,371.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C10600000 | 2024-05-23 3:21PM EDT | 10,600.00 | 8,262.10 | 9,394.90 | 9,423.00 | 0.00 | - | 1 | 2 | 63.30% |
| NDX241220C10700000 | 2022-10-13 9:57AM EDT | 10,700.00 | 2,051.80 | 2,808.60 | 3,050.50 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C10800000 | 2024-05-23 3:06PM EDT | 10,800.00 | 8,059.60 | 9,201.70 | 9,229.80 | 0.00 | - | - | 1 | 62.17% |
| NDX241220C10900000 | 2023-12-21 11:35AM EDT | 10,900.00 | 6,346.73 | 6,884.40 | 6,921.80 | 0.00 | - | - | 3 | 0.00% |
| NDX241220C11000000 | 2023-12-21 11:35AM EDT | 11,000.00 | 6,257.20 | 6,792.40 | 6,829.70 | 0.00 | - | 3 | 15 | 0.00% |
| NDX241220C11200000 | 2024-01-12 12:01PM EDT | 11,200.00 | 6,108.35 | 7,197.40 | 7,222.00 | 0.00 | - | 6 | 47 | 0.00% |
| NDX241220C11300000 | 2024-01-12 12:01PM EDT | 11,300.00 | 6,017.69 | 7,104.70 | 7,129.20 | 0.00 | - | - | 6 | 0.00% |
| NDX241220C11500000 | 2022-09-23 10:51AM EDT | 11,500.00 | 2,146.40 | 2,154.30 | 2,229.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C11800000 | 2024-05-07 10:58AM EDT | 11,800.00 | 6,700.00 | 7,530.30 | 7,565.60 | 0.00 | - | 7 | 7 | 0.00% |
| NDX241220C11900000 | 2022-11-14 10:41AM EDT | 11,900.00 | 2,188.80 | 2,101.30 | 2,229.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C12000000 | 2023-09-15 9:30AM EDT | 12,000.00 | 4,441.20 | 3,918.00 | 4,118.00 | 0.00 | - | 14 | 84 | 0.00% |
| NDX241220C12100000 | 2023-09-15 9:30AM EDT | 12,100.00 | 4,359.70 | 3,840.00 | 4,040.00 | 0.00 | - | 15 | 20 | 0.00% |
| NDX241220C12200000 | 2022-09-01 11:06AM EDT | 12,200.00 | 2,228.00 | 1,604.30 | 1,687.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220C12400000 | 2022-11-28 2:44PM EDT | 12,400.00 | 1,859.10 | 1,147.10 | 1,240.60 | 0.00 | - | 20 | 21 | 0.00% |
| NDX241220C12500000 | 2023-01-19 4:53PM EDT | 12,500.00 | 1,309.10 | 1,933.40 | 1,995.20 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C12700000 | 2022-06-10 1:48PM EDT | 12,700.00 | 2,081.90 | 1,938.00 | 2,085.20 | 0.00 | - | - | 7 | 0.00% |
| NDX241220C12800000 | 2023-08-02 1:10PM EDT | 12,800.00 | 3,882.75 | 3,831.20 | 3,922.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C12900000 | 2023-04-06 9:31AM EDT | 12,900.00 | 1,974.74 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C13000000 | 2024-02-06 12:03PM EDT | 13,000.00 | 5,183.50 | 5,743.40 | 5,909.40 | 0.00 | - | 12 | 25 | 0.00% |
| NDX241220C13100000 | 2024-06-18 9:32AM EDT | 13,100.00 | 7,189.50 | 7,052.10 | 7,077.70 | 0.00 | - | 3 | 44 | 52.55% |
| NDX241220C13200000 | 2023-10-26 1:30PM EDT | 13,200.00 | 2,382.80 | 3,718.80 | 3,818.50 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C13300000 | 2023-05-18 12:40PM EDT | 13,300.00 | 2,279.80 | 3,254.00 | 3,454.00 | 0.00 | - | 15 | 2 | 0.00% |
| NDX241220C13400000 | 2023-11-02 12:52PM EDT | 13,400.00 | 2,772.99 | 3,490.00 | 3,670.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDX241220C13500000 | 2024-01-22 1:05PM EDT | 13,500.00 | 4,597.61 | 4,595.20 | 4,616.40 | 0.00 | - | 1 | 20 | 0.00% |
| NDX241220C13600000 | 2024-05-17 1:09PM EDT | 13,600.00 | 5,384.40 | 6,415.90 | 6,473.90 | 0.00 | - | 30 | 30 | 44.96% |
| NDX241220C13900000 | 2022-07-29 4:07PM EDT | 13,900.00 | 1,973.50 | 1,742.10 | 1,815.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C14000000 | 2024-06-26 9:46AM EDT | 14,000.00 | 6,100.00 | 6,192.90 | 6,218.20 | 0.00 | - | 3 | 207 | 48.11% |
| NDX241220C14100000 | 2022-12-22 12:32PM EDT | 14,100.00 | 717.63 | 793.00 | 843.00 | 0.00 | - | 4 | 6 | 0.00% |
| NDX241220C14200000 | 2024-04-26 9:31AM EDT | 14,200.00 | 3,982.10 | 5,070.60 | 5,092.60 | 0.00 | - | 1 | 5 | 0.00% |
| NDX241220C14300000 | 2024-01-22 11:18AM EDT | 14,300.00 | 3,959.60 | 3,906.90 | 3,927.80 | 0.00 | - | 1 | 5 | 0.00% |
| NDX241220C14400000 | 2023-02-28 11:02AM EDT | 14,400.00 | 944.89 | 1,206.00 | 1,404.00 | 0.00 | - | 5 | 6 | 0.00% |
| NDX241220C14500000 | 2024-03-18 9:53AM EDT | 14,500.00 | 4,325.88 | 3,746.40 | 3,772.50 | 0.00 | - | 1 | 12 | 0.00% |
| NDX241220C14600000 | 2023-05-23 12:51PM EDT | 14,600.00 | 1,495.60 | 2,318.00 | 2,502.00 | 0.00 | - | 5 | 21 | 0.00% |
| NDX241220C14800000 | 2024-06-17 9:57AM EDT | 14,800.00 | 5,319.39 | 5,436.20 | 5,461.10 | 0.00 | - | 1 | 3 | 43.90% |
| NDX241220C14900000 | 2024-01-02 10:57AM EDT | 14,900.00 | 2,842.30 | 3,301.10 | 3,482.20 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220C15000000 | 2024-04-11 9:58AM EDT | 15,000.00 | 3,845.06 | 3,736.50 | 3,757.90 | 0.00 | - | 1 | 118 | 0.00% |
| NDX241220C15075000 | 2024-04-26 9:31AM EDT | 15,075.00 | 3,235.70 | 4,267.80 | 4,289.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C15100000 | 2023-12-14 11:56AM EDT | 15,100.00 | 2,723.00 | 2,789.00 | 2,827.70 | 0.00 | - | 2 | 42 | 0.00% |
| NDX241220C15200000 | 2024-01-02 10:57AM EDT | 15,200.00 | 2,621.20 | 3,062.80 | 3,239.20 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C15300000 | 2024-02-16 3:23PM EDT | 15,300.00 | 3,476.31 | 3,432.70 | 3,463.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C15400000 | 2024-01-02 11:12AM EDT | 15,400.00 | 2,500.70 | 2,906.90 | 3,090.20 | 0.00 | - | 4 | 14 | 0.00% |
| NDX241220C15500000 | 2024-03-07 3:03PM EDT | 15,500.00 | 3,730.80 | 3,439.40 | 3,465.40 | 0.00 | - | 1 | 30 | 0.00% |
| NDX241220C15600000 | 2024-01-02 11:12AM EDT | 15,600.00 | 2,360.90 | 2,755.00 | 2,932.10 | 0.00 | - | 1 | 12 | 0.00% |
| NDX241220C15700000 | 2024-06-17 11:46AM EDT | 15,700.00 | 4,555.25 | 4,597.40 | 4,621.80 | 0.00 | - | 1 | 11 | 39.43% |
| NDX241220C15800000 | 2024-06-17 9:57AM EDT | 15,800.00 | 4,395.37 | 4,505.30 | 4,529.70 | 0.00 | - | 1 | 5 | 38.96% |
| NDX241220C15900000 | 2023-02-09 10:45AM EDT | 15,900.00 | 649.00 | 400.00 | 450.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDX241220C16000000 | 2024-05-15 10:30AM EDT | 16,000.00 | 3,127.85 | 4,188.90 | 4,243.40 | 0.00 | - | 2 | 117 | 35.02% |
| NDX241220C16100000 | 2023-09-07 12:58PM EDT | 16,100.00 | 1,502.00 | 1,266.50 | 1,368.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDX241220C16200000 | 2024-05-15 9:51AM EDT | 16,200.00 | 2,898.45 | 3,948.60 | 3,979.40 | 0.00 | - | 1 | 14 | 31.76% |
| NDX241220C16300000 | 2024-04-02 10:01AM EDT | 16,300.00 | 2,761.00 | 2,072.80 | 2,097.70 | 0.00 | - | 1 | 62 | 0.00% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 16,400.00 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NDX241220C16500000 | 2024-05-24 11:47AM EDT | 16,500.00 | 3,048.80 | 3,822.50 | 3,845.90 | 0.00 | - | 1 | 45 | 34.48% |
| NDX241220C16600000 | 2023-11-07 3:44PM EDT | 16,600.00 | 1,078.10 | 1,288.00 | 1,476.00 | 0.00 | - | 8 | 5 | 0.00% |
| NDX241220C16700000 | 2024-01-17 10:38AM EDT | 16,700.00 | 1,594.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 16,800.00 | 2,386.70 | 1,726.80 | 1,731.20 | 0.00 | - | 1 | 22 | 0.00% |
| NDX241220C16900000 | 2024-02-15 4:45PM EDT | 16,900.00 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | - | 1 | 54 | 0.00% |
| NDX241220C17000000 | 2024-06-05 3:17PM EDT | 17,000.00 | 2,752.21 | 3,425.10 | 3,448.30 | 0.00 | - | 1 | 187 | 33.54% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 17,100.00 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 0.00% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 17,200.00 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 0.00% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 17,300.00 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 0.00% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 17,400.00 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 0.00% |
| NDX241220C17500000 | 2024-06-05 3:17PM EDT | 17,500.00 | 2,348.40 | 2,993.30 | 3,015.80 | 0.00 | - | 1 | 57 | 31.47% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 17,600.00 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 0.00% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 17,700.00 | 1,372.00 | 2,049.30 | 2,063.10 | 0.00 | - | 18 | 28 | 0.00% |
| NDX241220C17750000 | 2024-04-30 12:21PM EDT | 17,750.00 | 1,350.35 | 1,788.40 | 1,804.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 17,800.00 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 17,900.00 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 0.00% |
| NDX241220C18000000 | 2024-05-16 3:50PM EDT | 18,000.00 | 1,697.08 | 2,443.40 | 2,502.50 | 0.00 | - | 10 | 281 | 27.44% |
| NDX241220C18050000 | 2024-06-03 1:30PM EDT | 18,050.00 | 1,556.80 | 2,536.60 | 2,557.90 | 0.00 | - | 1 | 1 | 29.33% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 18,100.00 | 1,716.27 | 1,251.70 | 1,273.30 | 0.00 | - | 6 | 69 | 0.00% |
| NDX241220C18125000 | 2024-05-16 1:52PM EDT | 18,125.00 | 1,627.58 | 2,343.70 | 2,403.00 | 0.00 | - | - | 1 | 27.05% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 18,200.00 | 1,402.80 | 1,289.40 | 1,306.10 | 0.00 | - | 1 | 161 | 0.00% |
| NDX241220C18275000 | 2024-05-31 3:54PM EDT | 18,275.00 | 1,423.70 | 2,356.20 | 2,377.00 | 0.00 | - | 1 | 1 | 28.50% |
| NDX241220C18300000 | 2024-05-16 3:50PM EDT | 18,300.00 | 1,498.10 | 2,208.20 | 2,266.30 | 0.00 | - | 10 | 128 | 26.53% |
| NDX241220C18325000 | 2024-05-29 11:48AM EDT | 18,325.00 | 1,611.20 | 2,316.70 | 2,337.20 | 0.00 | - | - | 1 | 28.32% |
| NDX241220C18400000 | 2024-05-23 11:55AM EDT | 18,400.00 | 1,593.10 | 2,227.60 | 2,249.70 | 0.00 | - | 1 | 108 | 27.47% |
| NDX241220C18425000 | 2024-05-24 9:59AM EDT | 18,425.00 | 1,462.30 | 2,208.30 | 2,230.40 | 0.00 | - | 1 | 2 | 27.38% |
| NDX241220C18475000 | 2024-05-29 10:24AM EDT | 18,475.00 | 1,512.80 | 2,199.60 | 2,219.70 | 0.00 | - | - | 1 | 27.78% |
| NDX241220C18500000 | 2024-06-18 10:31AM EDT | 18,500.00 | 2,294.78 | 2,180.30 | 2,200.30 | 0.00 | - | 1 | 66 | 27.69% |
| NDX241220C18600000 | 2024-06-21 11:31AM EDT | 18,600.00 | 2,080.50 | 2,103.60 | 2,123.30 | 0.00 | - | 3 | 95 | 27.35% |
| NDX241220C18700000 | 2024-06-24 11:24AM EDT | 18,700.00 | 1,932.04 | 2,027.90 | 2,047.40 | 0.00 | - | 1 | 36 | 27.00% |
| NDX241220C18725000 | 2024-06-17 10:30AM EDT | 18,725.00 | 1,941.89 | 2,009.10 | 2,028.50 | 0.00 | - | 1 | 2 | 26.92% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 18,800.00 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 0.00% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 18,900.00 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 8.18% |
| NDX241220C19000000 | 2024-06-07 11:33AM EDT | 19,000.00 | 1,311.00 | 1,807.00 | 1,825.70 | 0.00 | - | 2 | 271 | 26.01% |
| NDX241220C19100000 | 2024-06-12 9:53AM EDT | 19,100.00 | 1,504.90 | 1,735.60 | 1,754.00 | 0.00 | - | 1 | 42 | 25.69% |
| NDX241220C19200000 | 2024-05-16 11:42AM EDT | 19,200.00 | 1,011.20 | 1,560.10 | 1,618.70 | 0.00 | - | 1 | 255 | 24.15% |
| NDX241220C19225000 | 2024-06-18 10:19AM EDT | 19,225.00 | 1,755.90 | 1,648.10 | 1,666.00 | 0.00 | - | 1 | 1 | 25.29% |
| NDX241220C19250000 | 2024-05-31 4:09PM EDT | 19,250.00 | 866.10 | 1,630.80 | 1,648.70 | 0.00 | - | 2 | 2 | 25.22% |
| NDX241220C19275000 | 2024-06-18 11:56AM EDT | 19,275.00 | 1,716.90 | 1,613.60 | 1,631.40 | 0.00 | - | 1 | 1 | 25.14% |
| NDX241220C19300000 | 2024-04-02 11:53AM EDT | 19,300.00 | 901.10 | 532.20 | 557.50 | 0.00 | - | 14 | 30 | 4.36% |
| NDX241220C19400000 | 2024-04-04 1:07PM EDT | 19,400.00 | 987.10 | 633.80 | 651.10 | 0.00 | - | 10 | 35 | 7.89% |
| NDX241220C19475000 | 2024-05-28 11:35AM EDT | 19,475.00 | 945.90 | 1,478.90 | 1,496.00 | 0.00 | - | 2 | 2 | 24.53% |
| NDX241220C19500000 | 2024-06-18 10:24AM EDT | 19,500.00 | 1,567.36 | 1,462.40 | 1,479.50 | 0.00 | - | 2 | 64 | 24.46% |
| NDX241220C19525000 | 2024-06-12 9:53AM EDT | 19,525.00 | 1,235.12 | 1,446.00 | 1,463.00 | 0.00 | - | 1 | 1 | 24.39% |
| NDX241220C19600000 | 2024-05-30 11:28AM EDT | 19,600.00 | 762.00 | 1,397.40 | 1,414.10 | 0.00 | - | 1 | 59 | 24.17% |
| NDX241220C19625000 | 2024-06-13 10:05AM EDT | 19,625.00 | 1,273.33 | 1,381.40 | 1,398.00 | 0.00 | - | 1 | 1 | 24.10% |
| NDX241220C19650000 | 2024-06-04 10:51AM EDT | 19,650.00 | 713.05 | 1,365.40 | 1,382.00 | 0.00 | - | 4 | 4 | 24.02% |
| NDX241220C19700000 | 2024-06-07 9:48AM EDT | 19,700.00 | 891.10 | 1,333.80 | 1,350.20 | 0.00 | - | 1 | 14 | 23.88% |
| NDX241220C19800000 | 2024-05-31 2:16PM EDT | 19,800.00 | 530.40 | 1,271.60 | 1,287.70 | 0.00 | - | 12 | 23 | 23.60% |
| NDX241220C19825000 | 2024-05-31 2:16PM EDT | 19,825.00 | 522.00 | 1,256.30 | 1,272.30 | 0.00 | - | 2 | 2 | 23.53% |
| NDX241220C19850000 | 2024-06-18 10:19AM EDT | 19,850.00 | 1,341.80 | 1,241.10 | 1,257.00 | 0.00 | - | 1 | 2 | 23.46% |
| NDX241220C19875000 | 2024-06-07 2:27PM EDT | 19,875.00 | 805.90 | 1,226.00 | 1,241.80 | 0.00 | - | 1 | 0 | 23.39% |
| NDX241220C19900000 | 2024-04-02 9:50AM EDT | 19,900.00 | 677.80 | 334.80 | 341.30 | 0.00 | - | 3 | 21 | 7.17% |
| NDX241220C19925000 | 2024-05-31 11:29AM EDT | 19,925.00 | 489.80 | 1,196.10 | 1,211.60 | 0.00 | - | 4 | 4 | 23.26% |
| NDX241220C20000000 | 2024-06-27 11:49AM EDT | 20,000.00 | 1,110.00 | 1,151.90 | 1,167.20 | +6.30 | +0.57% | 9 | 807 | 23.06% |
| NDX241220C20100000 | 2024-06-20 10:27AM EDT | 20,100.00 | 1,187.20 | 1,094.30 | 1,109.30 | 0.00 | - | 2 | 275 | 22.80% |
| NDX241220C20200000 | 2024-06-18 3:23PM EDT | 20,200.00 | 1,140.00 | 1,038.40 | 1,053.00 | 0.00 | - | 3 | 347 | 22.54% |
| NDX241220C20300000 | 2024-06-18 11:13AM EDT | 20,300.00 | 1,056.40 | 984.20 | 998.50 | 0.00 | - | 3 | 14 | 22.30% |
| NDX241220C20400000 | 2024-06-20 12:47PM EDT | 20,400.00 | 965.00 | 931.60 | 945.50 | 0.00 | - | 2 | 55 | 22.06% |
| NDX241220C20500000 | 2024-06-27 2:33PM EDT | 20,500.00 | 862.00 | 880.70 | 894.20 | -109.30 | -11.25% | 5 | 43 | 21.82% |
| NDX241220C20600000 | 2024-06-11 1:25PM EDT | 20,600.00 | 538.22 | 831.60 | 844.70 | 0.00 | - | 2 | 20 | 21.59% |
| NDX241220C20700000 | 2024-06-24 10:05AM EDT | 20,700.00 | 772.40 | 784.10 | 796.80 | 0.00 | - | 4 | 19 | 21.37% |
| NDX241220C20800000 | 2024-06-18 10:19AM EDT | 20,800.00 | 825.46 | 738.50 | 750.80 | 0.00 | - | 6 | 106 | 21.16% |
| NDX241220C20900000 | 2024-06-06 3:36PM EDT | 20,900.00 | 421.90 | 694.60 | 706.50 | 0.00 | - | 8 | 24 | 20.95% |
| NDX241220C21000000 | 2024-06-26 9:56AM EDT | 21,000.00 | 635.10 | 652.60 | 661.00 | 0.00 | - | 1 | 564 | 20.69% |
| NDX241220C21200000 | 2024-06-18 12:53PM EDT | 21,200.00 | 655.06 | 573.90 | 584.80 | 0.00 | - | 1 | 26 | 20.38% |
| NDX241220C21400000 | 2024-06-17 4:02PM EDT | 21,400.00 | 577.15 | 501.90 | 512.30 | 0.00 | - | 2 | 33 | 20.03% |
| NDX241220C21500000 | 2024-06-18 12:53PM EDT | 21,500.00 | 543.61 | 468.80 | 478.50 | 0.00 | - | 1 | 2 | 19.86% |
| NDX241220C21600000 | 2024-06-21 9:44AM EDT | 21,600.00 | 450.00 | 438.30 | 444.90 | 0.00 | - | 3 | 20 | 19.67% |
| NDX241220C21800000 | 2024-06-26 10:34AM EDT | 21,800.00 | 370.90 | 380.50 | 388.30 | 0.00 | - | 2 | 22 | 19.43% |
| NDX241220C22000000 | 2024-06-20 10:20AM EDT | 22,000.00 | 380.10 | 329.10 | 336.30 | 0.00 | - | 4 | 183 | 19.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220P04000000 | 2024-06-10 11:45AM EDT | 4,000.00 | 0.90 | 0.20 | 1.35 | 0.00 | - | 1 | 146 | 71.78% |
| NDX241220P04200000 | 2024-02-01 10:30AM EDT | 4,200.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 76.53% |
| NDX241220P04400000 | 2024-03-11 11:15AM EDT | 4,400.00 | 3.21 | 0.05 | 3.90 | 0.00 | - | 1 | 12 | 72.99% |
| NDX241220P04500000 | 2024-04-11 3:07PM EDT | 4,500.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 84 | 72.61% |
| NDX241220P04600000 | 2024-02-05 10:30AM EDT | 4,600.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NDX241220P04800000 | 2024-02-06 10:30AM EDT | 4,800.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NDX241220P05000000 | 2024-04-30 10:42AM EDT | 5,000.00 | 2.25 | 0.05 | 8.70 | 0.00 | - | 2 | 55 | 72.07% |
| NDX241220P05100000 | 2024-02-06 10:30AM EDT | 5,100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NDX241220P05200000 | 2024-05-30 10:19AM EDT | 5,200.00 | 2.25 | 0.10 | 1.85 | 0.00 | - | 1 | 7 | 61.28% |
| NDX241220P05300000 | 2024-04-17 10:36AM EDT | 5,300.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 65.27% |
| NDX241220P05400000 | 2024-01-29 10:30AM EDT | 5,400.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NDX241220P05500000 | 2024-02-12 10:30AM EDT | 5,500.00 | 4.40 | 1.50 | 7.50 | 0.00 | - | 1 | 48 | 67.41% |
| NDX241220P05600000 | 2024-02-12 10:30AM EDT | 5,600.00 | 4.70 | 1.80 | 7.70 | 0.00 | - | 1 | 12 | 66.85% |
| NDX241220P05700000 | 2024-02-05 10:30AM EDT | 5,700.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| NDX241220P05800000 | 2024-02-05 10:30AM EDT | 5,800.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NDX241220P05900000 | 2024-04-19 9:30AM EDT | 5,900.00 | 5.40 | 0.00 | 5.40 | 0.00 | - | 1 | 8 | 60.76% |
| NDX241220P06000000 | 2024-04-19 9:30AM EDT | 6,000.00 | 5.70 | 0.00 | 5.60 | 0.00 | - | 1 | 506 | 60.15% |
| NDX241220P06100000 | 2024-03-19 9:33AM EDT | 6,100.00 | 6.30 | 4.70 | 9.20 | 0.00 | - | 1 | 7 | 65.01% |
| NDX241220P06200000 | 2024-03-07 10:30AM EDT | 6,200.00 | 6.30 | 3.80 | 9.10 | 0.00 | - | 1 | 8 | 63.64% |
| NDX241220P06300000 | 2023-03-20 3:40PM EDT | 6,300.00 | 131.80 | 81.10 | 98.40 | 0.00 | - | 1 | 2 | 90.21% |
| NDX241220P06400000 | 2024-03-08 10:30AM EDT | 6,400.00 | 6.80 | 4.50 | 9.80 | 0.00 | - | 1 | 6 | 62.66% |
| NDX241220P06500000 | 2024-04-24 1:33PM EDT | 6,500.00 | 6.40 | 0.00 | 5.90 | 0.00 | - | 26 | 150 | 56.53% |
| NDX241220P06600000 | 2024-01-22 10:30AM EDT | 6,600.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NDX241220P06700000 | 2024-03-13 9:30AM EDT | 6,700.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NDX241220P06800000 | 2024-03-11 9:30AM EDT | 6,800.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| NDX241220P06900000 | 2024-03-11 11:11AM EDT | 6,900.00 | 10.83 | 6.30 | 10.40 | 0.00 | - | 1 | 3 | 59.68% |
| NDX241220P07000000 | 2024-04-15 11:42AM EDT | 7,000.00 | 10.20 | 2.35 | 5.40 | 0.00 | - | 10 | 169 | 54.34% |
| NDX241220P08000000 | 2024-06-25 11:43AM EDT | 8,000.00 | 4.90 | 3.10 | 5.20 | 0.00 | - | 1 | 278 | 49.13% |
| NDX241220P08200000 | 2024-05-23 12:15PM EDT | 8,200.00 | 6.00 | 4.00 | 7.50 | 0.00 | - | 1 | 38 | 49.79% |
| NDX241220P08400000 | 2024-03-15 9:30AM EDT | 8,400.00 | 21.20 | 16.20 | 21.80 | 0.00 | - | 75 | 77 | 54.30% |
| NDX241220P08600000 | 2024-06-24 9:30AM EDT | 8,600.00 | 6.10 | 4.50 | 6.60 | 0.00 | - | 1 | 73 | 46.60% |
| NDX241220P08800000 | 2024-06-24 9:30AM EDT | 8,800.00 | 6.70 | 5.00 | 7.10 | 0.00 | - | 1 | 11 | 45.76% |
| NDX241220P09000000 | 2024-06-25 3:23PM EDT | 9,000.00 | 7.50 | 5.60 | 7.70 | 0.00 | - | 2 | 55 | 44.98% |
| NDX241220P09200000 | 2024-04-26 10:16AM EDT | 9,200.00 | 20.70 | 6.00 | 12.50 | 0.00 | - | 1 | 22 | 46.39% |
| NDX241220P09400000 | 2023-04-11 9:44AM EDT | 9,400.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| NDX241220P09600000 | 2024-06-18 12:24PM EDT | 9,600.00 | 10.24 | 7.60 | 9.80 | 0.00 | - | 2 | 12 | 42.72% |
| NDX241220P09800000 | 2024-05-31 9:30AM EDT | 9,800.00 | 12.90 | 8.30 | 10.50 | 0.00 | - | 1 | 174 | 41.94% |
| NDX241220P10000000 | 2024-06-10 10:22AM EDT | 10,000.00 | 12.30 | 9.20 | 11.40 | 0.00 | - | 1 | 70 | 41.23% |
| NDX241220P10100000 | 2024-05-31 9:30AM EDT | 10,100.00 | 14.60 | 9.60 | 11.80 | 0.00 | - | 1 | 6 | 40.85% |
| NDX241220P10200000 | 2024-06-18 12:24PM EDT | 10,200.00 | 12.94 | 10.00 | 12.30 | 0.00 | - | 2 | 20 | 40.51% |
| NDX241220P10300000 | 2024-05-15 3:37PM EDT | 10,300.00 | 17.80 | 13.00 | 17.20 | 0.00 | - | 27 | 85 | 41.73% |
| NDX241220P10400000 | 2024-05-13 12:57PM EDT | 10,400.00 | 21.22 | 9.00 | 21.30 | 0.00 | - | 1 | 38 | 42.39% |
| NDX241220P10500000 | 2024-04-16 12:13PM EDT | 10,500.00 | 53.60 | 15.20 | 21.50 | 0.00 | - | 50 | 430 | 41.87% |
| NDX241220P10600000 | 2024-06-18 12:24PM EDT | 10,600.00 | 15.16 | 12.00 | 14.40 | 0.00 | - | 1 | 23 | 39.13% |
| NDX241220P10700000 | 2024-05-31 9:30AM EDT | 10,700.00 | 19.90 | 12.60 | 14.90 | 0.00 | - | 1 | 11 | 38.77% |
| NDX241220P10800000 | 2024-05-20 12:31PM EDT | 10,800.00 | 20.60 | 14.60 | 17.10 | 0.00 | - | 3 | 94 | 38.94% |
| NDX241220P10900000 | 2024-01-19 3:34PM EDT | 10,900.00 | 83.43 | 65.80 | 75.80 | 0.00 | - | 1 | 6 | 48.58% |
| NDX241220P11000000 | 2024-06-12 10:15AM EDT | 11,000.00 | 16.00 | 14.40 | 16.70 | 0.00 | - | 1 | 1,397 | 37.74% |
| NDX241220P11100000 | 2024-01-23 2:39PM EDT | 11,100.00 | 83.50 | 64.30 | 71.20 | 0.00 | - | 1 | 26 | 46.74% |
| NDX241220P11200000 | 2024-06-21 11:31AM EDT | 11,200.00 | 19.90 | 15.60 | 18.10 | 0.00 | - | 5 | 111 | 37.10% |
| NDX241220P11300000 | 2024-03-19 11:59AM EDT | 11,300.00 | 69.00 | 74.40 | 79.70 | 0.00 | - | 74 | 56 | 46.45% |
| NDX241220P11400000 | 2024-03-28 2:30PM EDT | 11,400.00 | 54.90 | 50.50 | 57.20 | 0.00 | - | 1 | 3 | 43.12% |
| NDX241220P11500000 | 2024-03-18 9:57AM EDT | 11,500.00 | 77.10 | 78.90 | 86.90 | 0.00 | - | 1 | 54 | 45.95% |
| NDX241220P11600000 | 2024-05-13 12:57PM EDT | 11,600.00 | 35.49 | 13.80 | 29.90 | 0.00 | - | 1 | 14 | 37.68% |
| NDX241220P11700000 | 2024-05-16 10:36AM EDT | 11,700.00 | 31.20 | 17.30 | 27.70 | 0.00 | - | 2 | 232 | 36.71% |
| NDX241220P11800000 | 2024-06-18 12:24PM EDT | 11,800.00 | 23.44 | 20.10 | 22.70 | 0.00 | - | 1 | 4 | 35.13% |
| NDX241220P11900000 | 2023-09-15 9:30AM EDT | 11,900.00 | 300.40 | 372.00 | 412.00 | 0.00 | - | 1 | 7 | 62.62% |
| NDX241220P12000000 | 2024-06-12 9:36AM EDT | 12,000.00 | 25.50 | 21.90 | 24.40 | 0.00 | - | 1 | 488 | 34.47% |
| NDX241220P12100000 | 2024-04-19 9:58AM EDT | 12,100.00 | 106.60 | 34.50 | 40.50 | 0.00 | - | 6 | 143 | 36.77% |
| NDX241220P12200000 | 2024-04-19 9:53AM EDT | 12,200.00 | 111.98 | 36.20 | 42.20 | 0.00 | - | 3 | 69 | 36.48% |
| NDX241220P12300000 | 2024-04-17 1:39PM EDT | 12,300.00 | 114.60 | 37.90 | 43.90 | 0.00 | - | 100 | 98 | 36.19% |
| NDX241220P12400000 | 2024-02-06 12:17PM EDT | 12,400.00 | 130.10 | 95.20 | 111.10 | 0.00 | - | 16 | 44 | 42.54% |
| NDX241220P12500000 | 2024-06-18 10:39AM EDT | 12,500.00 | 32.20 | 26.90 | 29.60 | 0.00 | - | 20 | 156 | 32.92% |
| NDX241220P12600000 | 2024-04-15 2:31PM EDT | 12,600.00 | 129.00 | 45.30 | 49.00 | 0.00 | - | 20 | 33 | 35.25% |
| NDX241220P12700000 | 2024-05-03 10:54AM EDT | 12,700.00 | 75.80 | 45.80 | 54.00 | 0.00 | - | 1 | 49 | 35.32% |
| NDX241220P12800000 | 2024-05-20 12:41PM EDT | 12,800.00 | 47.00 | 33.90 | 36.50 | 0.00 | - | 3 | 6 | 32.51% |
| NDX241220P12900000 | 2023-12-12 1:25PM EDT | 12,900.00 | 270.90 | 211.20 | 226.30 | 0.00 | - | 8 | 8 | 46.82% |
| NDX241220P13000000 | 2024-06-14 10:12AM EDT | 13,000.00 | 40.10 | 33.00 | 35.90 | 0.00 | - | 2 | 169 | 31.41% |
| NDX241220P13100000 | 2024-06-21 11:30AM EDT | 13,100.00 | 43.00 | 34.40 | 37.30 | 0.00 | - | 3 | 568 | 31.11% |
| NDX241220P13200000 | 2024-01-19 10:45AM EDT | 13,200.00 | 229.80 | 173.00 | 186.20 | 0.00 | - | 4 | 5 | 42.60% |
| NDX241220P13300000 | 2024-06-06 1:58PM EDT | 13,300.00 | 53.46 | 37.40 | 40.40 | 0.00 | - | 1 | 16 | 30.53% |
| NDX241220P13400000 | 2024-06-21 2:39PM EDT | 13,400.00 | 48.50 | 39.10 | 42.10 | 0.00 | - | 20 | 55 | 30.24% |
| NDX241220P13500000 | 2024-05-30 10:45AM EDT | 13,500.00 | 74.40 | 40.80 | 43.80 | 0.00 | - | 180 | 188 | 29.95% |
| NDX241220P13600000 | 2024-01-19 10:45AM EDT | 13,600.00 | 269.60 | 203.60 | 217.10 | 0.00 | - | 2 | 24 | 41.71% |
| NDX241220P13700000 | 2023-07-03 10:12AM EDT | 13,700.00 | 666.00 | 629.40 | 693.90 | 0.00 | - | 1 | 5 | 58.66% |
| NDX241220P13800000 | 2024-04-30 9:54AM EDT | 13,800.00 | 148.64 | 84.00 | 86.90 | 0.00 | - | 1 | 13 | 32.51% |
| NDX241220P13900000 | 2024-06-24 2:07PM EDT | 13,900.00 | 58.50 | 48.40 | 51.60 | 0.00 | - | 1 | 48 | 28.83% |
| NDX241220P14000000 | 2024-06-14 10:12AM EDT | 14,000.00 | 61.10 | 50.50 | 53.80 | 0.00 | - | 2 | 340 | 28.56% |
| NDX241220P14100000 | 2024-05-22 10:01AM EDT | 14,100.00 | 82.98 | 61.10 | 65.00 | 0.00 | - | 5 | 152 | 29.11% |
| NDX241220P14200000 | 2024-06-27 1:11PM EDT | 14,200.00 | 57.50 | 55.20 | 58.50 | -122.40 | -68.04% | 4 | 6 | 28.01% |
| NDX241220P14300000 | 2023-10-11 12:07PM EDT | 14,300.00 | 848.00 | 617.80 | 665.40 | 0.00 | - | 10 | 10 | 53.21% |
| NDX241220P14400000 | 2024-04-25 12:36PM EDT | 14,400.00 | 247.45 | 97.90 | 101.10 | 0.00 | - | 1 | 68 | 30.30% |
| NDX241220P14500000 | 2024-06-24 10:48AM EDT | 14,500.00 | 76.00 | 63.00 | 66.50 | 0.00 | - | 1 | 376 | 27.21% |
| NDX241220P14600000 | 2024-03-12 9:30AM EDT | 14,600.00 | 265.00 | 233.70 | 240.80 | 0.00 | - | 1 | 7 | 36.52% |
| NDX241220P14700000 | 2024-06-24 11:16AM EDT | 14,700.00 | 80.80 | 68.90 | 72.50 | 0.00 | - | 1 | 18 | 26.69% |
| NDX241220P14800000 | 2024-06-26 9:52AM EDT | 14,800.00 | 80.30 | 72.10 | 75.70 | 0.00 | - | 4 | 115 | 26.43% |
| NDX241220P14900000 | 2024-06-25 2:11PM EDT | 14,900.00 | 84.40 | 75.50 | 79.00 | 0.00 | - | 1 | 611 | 26.16% |
| NDX241220P15000000 | 2024-06-21 11:30AM EDT | 15,000.00 | 97.30 | 79.00 | 82.50 | 0.00 | - | 4 | 274 | 25.90% |
| NDX241220P15100000 | 2024-02-16 12:36PM EDT | 15,100.00 | 356.80 | 342.80 | 356.00 | 0.00 | - | 18 | 97 | 37.85% |
| NDX241220P15150000 | 2024-05-20 11:29AM EDT | 15,150.00 | 140.90 | 90.60 | 93.40 | 0.00 | - | 22 | 24 | 25.86% |
| NDX241220P15200000 | 2024-06-10 3:14PM EDT | 15,200.00 | 119.35 | 86.60 | 90.00 | 0.00 | - | 1 | 78 | 25.39% |
| NDX241220P15250000 | 2024-05-17 12:00PM EDT | 15,250.00 | 159.00 | 97.60 | 113.20 | 0.00 | - | 5 | 7 | 26.52% |
| NDX241220P15275000 | 2024-05-17 11:43AM EDT | 15,275.00 | 162.70 | 98.70 | 114.30 | 0.00 | - | 5 | 5 | 26.45% |
| NDX241220P15300000 | 2024-05-24 10:17AM EDT | 15,300.00 | 153.70 | 103.80 | 108.00 | 0.00 | - | 3 | 17 | 25.96% |
| NDX241220P15350000 | 2024-05-17 11:35AM EDT | 15,350.00 | 167.40 | 102.30 | 117.90 | 0.00 | - | 5 | 5 | 26.26% |
| NDX241220P15375000 | 2024-05-20 1:51PM EDT | 15,375.00 | 160.50 | 99.80 | 102.70 | 0.00 | - | - | 10 | 25.27% |
| NDX241220P15400000 | 2024-06-18 2:25PM EDT | 15,400.00 | 103.95 | 95.00 | 98.30 | 0.00 | - | 5 | 52 | 24.88% |
| NDX241220P15500000 | 2024-06-20 10:11AM EDT | 15,500.00 | 108.50 | 99.50 | 102.80 | 0.00 | - | 50 | 173 | 24.63% |
| NDX241220P15575000 | 2024-05-23 10:37AM EDT | 15,575.00 | 164.43 | 117.40 | 121.60 | 0.00 | - | - | 1 | 25.27% |
| NDX241220P15600000 | 2024-06-25 12:48PM EDT | 15,600.00 | 121.00 | 104.20 | 107.40 | 0.00 | - | 2 | 20 | 24.37% |
| NDX241220P15625000 | 2024-05-24 11:16AM EDT | 15,625.00 | 171.40 | 120.00 | 124.30 | 0.00 | - | 22 | 22 | 25.14% |
| NDX241220P15650000 | 2024-06-14 1:22PM EDT | 15,650.00 | 126.50 | 106.70 | 110.30 | 0.00 | - | - | 2 | 24.27% |
| NDX241220P15675000 | 2024-06-17 10:58AM EDT | 15,675.00 | 125.58 | 107.90 | 111.10 | 0.00 | - | - | 1 | 24.19% |
| NDX241220P15700000 | 2024-06-17 10:58AM EDT | 15,700.00 | 126.83 | 109.20 | 112.30 | 0.00 | - | 1 | 1 | 24.12% |
| NDX241220P15750000 | 2024-05-17 11:01AM EDT | 15,750.00 | 201.00 | 123.60 | 139.10 | 0.00 | - | 5 | 7 | 25.21% |
| NDX241220P15800000 | 2024-06-11 3:55PM EDT | 15,800.00 | 148.87 | 114.40 | 117.50 | 0.00 | - | 1 | 15 | 23.87% |
| NDX241220P15825000 | 2024-05-16 11:13AM EDT | 15,825.00 | 200.30 | 128.10 | 143.50 | 0.00 | - | - | 10 | 25.02% |
| NDX241220P15850000 | 2024-06-17 11:45AM EDT | 15,850.00 | 132.09 | 117.10 | 120.20 | 0.00 | - | 1 | 32 | 23.75% |
| NDX241220P15875000 | 2024-05-16 11:13AM EDT | 15,875.00 | 206.20 | 131.10 | 146.50 | 0.00 | - | - | 4 | 24.89% |
| NDX241220P15900000 | 2024-02-26 10:30AM EDT | 15,900.00 | 430.15 | 382.80 | 389.00 | 0.00 | - | 5 | 25 | 33.70% |
| NDX241220P15950000 | 2024-06-24 2:14PM EDT | 15,950.00 | 148.00 | 122.70 | 125.70 | 0.00 | - | 1 | 5 | 23.50% |
| NDX241220P15975000 | 2024-05-16 1:16PM EDT | 15,975.00 | 216.50 | 137.20 | 152.70 | 0.00 | - | - | 5 | 24.63% |
| NDX241220P16000000 | 2024-06-27 3:54PM EDT | 16,000.00 | 131.30 | 125.60 | 128.60 | -16.00 | -10.86% | 32 | 299 | 23.38% |
| NDX241220P16100000 | 2024-06-27 12:33PM EDT | 16,100.00 | 135.60 | 131.60 | 134.60 | -4.00 | -2.87% | 30 | 43 | 23.13% |
| NDX241220P16175000 | 2024-06-07 10:52AM EDT | 16,175.00 | 195.70 | 136.40 | 139.30 | 0.00 | - | 4 | 4 | 22.95% |
| NDX241220P16200000 | 2024-06-20 12:11PM EDT | 16,200.00 | 149.25 | 138.00 | 141.00 | 0.00 | - | 120 | 130 | 22.90% |
| NDX241220P16300000 | 2024-06-20 10:08AM EDT | 16,300.00 | 152.75 | 144.60 | 147.60 | 0.00 | - | 1 | 77 | 22.65% |
| NDX241220P16325000 | 2024-06-07 10:22AM EDT | 16,325.00 | 216.60 | 146.30 | 149.30 | 0.00 | - | 4 | 4 | 22.59% |
| NDX241220P16350000 | 2024-06-18 10:40AM EDT | 16,350.00 | 158.95 | 148.10 | 151.00 | 0.00 | - | 5 | 7 | 22.53% |
| NDX241220P16375000 | 2024-06-13 12:28PM EDT | 16,375.00 | 178.30 | 149.80 | 152.70 | 0.00 | - | 56 | 56 | 22.47% |
| NDX241220P16400000 | 2024-06-12 9:51AM EDT | 16,400.00 | 171.70 | 151.60 | 154.50 | 0.00 | - | 1 | 39 | 22.41% |
| NDX241220P16450000 | 2024-05-20 9:52AM EDT | 16,450.00 | 269.93 | 159.90 | 163.40 | 0.00 | - | - | 6 | 22.50% |
| NDX241220P16500000 | 2024-06-20 12:11PM EDT | 16,500.00 | 170.25 | 158.90 | 162.40 | 0.00 | - | 1 | 417 | 22.19% |
| NDX241220P16600000 | 2024-05-23 9:36AM EDT | 16,600.00 | 258.90 | 186.60 | 191.10 | 0.00 | - | 4 | 30 | 22.75% |
| NDX241220P16650000 | 2024-06-07 10:27AM EDT | 16,650.00 | 253.50 | 170.60 | 174.10 | 0.00 | - | 3 | 3 | 21.83% |
| NDX241220P16700000 | 2024-04-19 11:40AM EDT | 16,700.00 | 774.00 | 319.10 | 328.10 | 0.00 | - | 1 | 22 | 26.70% |
| NDX241220P16800000 | 2024-06-21 11:30AM EDT | 16,800.00 | 213.50 | 183.10 | 186.70 | 0.00 | - | 3 | 37 | 21.47% |
| NDX241220P16825000 | 2024-06-07 10:27AM EDT | 16,825.00 | 275.50 | 185.30 | 188.90 | 0.00 | - | 3 | 3 | 21.41% |
| NDX241220P16900000 | 2024-01-08 3:35PM EDT | 16,900.00 | 1,084.80 | 692.50 | 707.50 | 0.00 | - | 1 | 2 | 35.47% |
| NDX241220P16925000 | 2024-05-24 10:12AM EDT | 16,925.00 | 331.60 | 216.50 | 221.40 | 0.00 | - | 3 | 3 | 21.97% |
| NDX241220P17000000 | 2024-06-20 10:17AM EDT | 17,000.00 | 215.10 | 201.20 | 205.30 | 0.00 | - | 10 | 235 | 21.00% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 17,100.00 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 33.04% |
| NDX241220P17175000 | 2024-06-07 10:50AM EDT | 17,175.00 | 315.20 | 218.70 | 223.10 | 0.00 | - | 3 | 3 | 20.60% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 17,200.00 | 631.00 | 618.00 | 623.00 | 0.00 | - | 3 | 16 | 31.23% |
| NDX241220P17300000 | 2024-06-20 11:12AM EDT | 17,300.00 | 236.35 | 232.10 | 236.70 | 0.00 | - | 1 | 39 | 20.30% |
| NDX241220P17325000 | 2024-05-17 3:16PM EDT | 17,325.00 | 439.20 | 257.90 | 273.90 | 0.00 | - | 3 | 3 | 21.27% |
| NDX241220P17350000 | 2024-06-07 10:50AM EDT | 17,350.00 | 342.80 | 237.70 | 242.40 | 0.00 | - | 3 | 6 | 20.18% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 17,400.00 | 875.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| NDX241220P17450000 | 2024-06-03 12:26PM EDT | 17,450.00 | 484.90 | 249.40 | 254.10 | 0.00 | - | 1 | 1 | 19.95% |
| NDX241220P17475000 | 2024-05-24 9:59AM EDT | 17,475.00 | 440.30 | 279.00 | 284.40 | 0.00 | - | 3 | 3 | 20.67% |
| NDX241220P17500000 | 2024-06-25 12:59PM EDT | 17,500.00 | 293.80 | 255.30 | 260.10 | 0.00 | - | 151 | 317 | 19.83% |
| NDX241220P17525000 | 2024-06-07 10:16AM EDT | 17,525.00 | 386.70 | 258.40 | 263.30 | 0.00 | - | 2 | 7 | 19.77% |
| NDX241220P17600000 | 2024-06-14 10:03AM EDT | 17,600.00 | 306.15 | 267.90 | 272.90 | 0.00 | - | 1 | 10 | 19.59% |
| NDX241220P17650000 | 2024-05-28 3:23PM EDT | 17,650.00 | 453.20 | 274.40 | 279.40 | 0.00 | - | 3 | 3 | 19.47% |
| NDX241220P17700000 | 2024-06-07 10:21AM EDT | 17,700.00 | 417.90 | 281.00 | 286.20 | 0.00 | - | 2 | 34 | 19.36% |
| NDX241220P17725000 | 2024-05-28 11:51AM EDT | 17,725.00 | 290.90 | 284.40 | 289.70 | -163.20 | -35.94% | 8 | 3 | 19.30% |
| NDX241220P17750000 | 2024-05-20 3:49PM EDT | 17,750.00 | 503.82 | 288.80 | 293.40 | 0.00 | - | 1 | 0 | 19.25% |
| NDX241220P17800000 | 2024-06-27 12:33PM EDT | 17,800.00 | 305.15 | 294.80 | 300.20 | -113.02 | -27.03% | 30 | 3 | 19.12% |
| NDX241220P17875000 | 2024-06-07 10:21AM EDT | 17,875.00 | 454.40 | 305.70 | 311.20 | 0.00 | - | 2 | 8 | 18.95% |
| NDX241220P17900000 | 2024-06-12 9:51AM EDT | 17,900.00 | 354.90 | 309.40 | 314.90 | 0.00 | - | 2 | 28 | 18.89% |
| NDX241220P17925000 | 2024-06-14 1:22PM EDT | 17,925.00 | 355.80 | 313.20 | 318.70 | 0.00 | - | - | 1 | 18.83% |
| NDX241220P17975000 | 2024-05-28 10:51AM EDT | 17,975.00 | 510.70 | 321.00 | 326.40 | 0.00 | - | 4 | 4 | 18.71% |
| NDX241220P18000000 | 2024-06-27 11:06AM EDT | 18,000.00 | 337.80 | 324.80 | 330.30 | -1.20 | -0.35% | 15 | 159 | 18.65% |
| NDX241220P18050000 | 2024-06-07 10:21AM EDT | 18,050.00 | 493.60 | 332.80 | 338.30 | 0.00 | - | 2 | 2 | 18.53% |
| NDX241220P18100000 | 2024-06-10 12:02PM EDT | 18,100.00 | 489.99 | 340.90 | 346.50 | 0.00 | - | 1 | 18 | 18.41% |
| NDX241220P18125000 | 2024-06-05 3:13PM EDT | 18,125.00 | 513.10 | 345.10 | 350.70 | 0.00 | - | 8 | 4 | 18.36% |
| NDX241220P18150000 | 2024-05-28 3:25PM EDT | 18,150.00 | 564.60 | 349.30 | 354.90 | 0.00 | - | 2 | 3 | 18.30% |
| NDX241220P18200000 | 2024-06-24 4:10PM EDT | 18,200.00 | 432.40 | 357.90 | 363.60 | 0.00 | - | 80 | 64 | 18.18% |
| NDX241220P18225000 | 2024-06-07 10:16AM EDT | 18,225.00 | 541.00 | 362.30 | 367.90 | 0.00 | - | 2 | 2 | 18.12% |
| NDX241220P18250000 | 2024-05-28 3:25PM EDT | 18,250.00 | 592.20 | 366.60 | 372.30 | 0.00 | - | 2 | 2 | 18.06% |
| NDX241220P18300000 | 2024-06-18 12:53PM EDT | 18,300.00 | 380.25 | 375.60 | 381.40 | 0.00 | - | 1 | 117 | 17.94% |
| NDX241220P18325000 | 2024-06-18 1:45PM EDT | 18,325.00 | 379.60 | 380.20 | 386.00 | 0.00 | - | - | 3 | 17.88% |
| NDX241220P18350000 | 2024-05-29 11:21AM EDT | 18,350.00 | 649.61 | 384.80 | 390.60 | 0.00 | - | - | 6 | 17.82% |
| NDX241220P18375000 | 2024-06-07 10:27AM EDT | 18,375.00 | 578.30 | 389.60 | 395.30 | 0.00 | - | 2 | 2 | 17.76% |
| NDX241220P18400000 | 2024-05-09 1:47PM EDT | 18,400.00 | 918.90 | 576.20 | 583.30 | 0.00 | - | 1 | 60 | 21.71% |
| NDX241220P18450000 | 2024-05-06 3:47PM EDT | 18,450.00 | 991.20 | 592.60 | 601.40 | 0.00 | - | - | 8 | 21.73% |
| NDX241220P18475000 | 2024-05-06 3:55PM EDT | 18,475.00 | 991.30 | 599.60 | 608.00 | 0.00 | - | - | 8 | 21.68% |
| NDX241220P18500000 | 2024-06-26 12:00PM EDT | 18,500.00 | 434.70 | 413.80 | 419.60 | 0.00 | - | 1 | 297 | 17.46% |
| NDX241220P18525000 | 2024-05-06 3:40PM EDT | 18,525.00 | 1,029.30 | 613.90 | 622.90 | 0.00 | - | - | 13 | 21.62% |
| NDX241220P18600000 | 2024-06-25 11:29AM EDT | 18,600.00 | 482.30 | 434.20 | 440.30 | 0.00 | - | 11 | 83 | 17.22% |
| NDX241220P18650000 | 2024-06-07 10:33AM EDT | 18,650.00 | 657.20 | 444.80 | 450.90 | 0.00 | - | 2 | 15 | 17.10% |
| NDX241220P18675000 | 2024-05-31 12:23PM EDT | 18,675.00 | 975.50 | 450.20 | 456.30 | 0.00 | - | 2 | 8 | 17.04% |
| NDX241220P18700000 | 2024-06-25 11:29AM EDT | 18,700.00 | 505.50 | 455.50 | 461.80 | 0.00 | - | 10 | 56 | 16.97% |
| NDX241220P18725000 | 2024-05-06 3:41PM EDT | 18,725.00 | 1,119.00 | 674.20 | 683.30 | 0.00 | - | - | 13 | 21.34% |
| NDX241220P18750000 | 2024-05-28 11:23AM EDT | 18,750.00 | 732.20 | 466.70 | 472.80 | 0.00 | - | 1 | 1 | 16.85% |
| NDX241220P18775000 | 2024-06-07 10:33AM EDT | 18,775.00 | 696.60 | 470.90 | 478.50 | 0.00 | - | 2 | 4 | 16.79% |
| NDX241220P18800000 | 2024-06-06 3:22PM EDT | 18,800.00 | 706.20 | 476.60 | 484.20 | 0.00 | - | 3 | 5 | 16.73% |
| NDX241220P18825000 | 2024-05-07 3:33PM EDT | 18,825.00 | 1,134.10 | 702.90 | 710.40 | 0.00 | - | - | 13 | 21.11% |
| NDX241220P18850000 | 2024-05-09 3:18PM EDT | 18,850.00 | 1,113.50 | 713.10 | 720.80 | 0.00 | - | 5 | 5 | 21.12% |
| NDX241220P18875000 | 2024-06-12 9:41AM EDT | 18,875.00 | 583.92 | 494.00 | 501.80 | 0.00 | - | - | 0 | 16.54% |
| NDX241220P18900000 | 2024-06-14 10:03AM EDT | 18,900.00 | 565.70 | 499.90 | 507.90 | 0.00 | - | 2 | 48 | 16.48% |
| NDX241220P18925000 | 2024-06-07 10:03AM EDT | 18,925.00 | 751.00 | 505.90 | 513.90 | 0.00 | - | 3 | 4 | 16.41% |
| NDX241220P18950000 | 2024-06-07 10:30AM EDT | 18,950.00 | 756.40 | 512.00 | 520.10 | 0.00 | - | 2 | 3 | 16.35% |
| NDX241220P19000000 | 2024-06-26 9:39AM EDT | 19,000.00 | 573.48 | 524.40 | 532.80 | 0.00 | - | 1 | 73 | 16.23% |
| NDX241220P19025000 | 2024-06-06 1:40PM EDT | 19,025.00 | 768.60 | 532.40 | 538.90 | 0.00 | - | - | 4 | 16.16% |
| NDX241220P19075000 | 2024-06-12 9:41AM EDT | 19,075.00 | 642.82 | 543.40 | 552.00 | 0.00 | - | 1 | 1 | 16.04% |
| NDX241220P19100000 | 2024-06-10 12:02PM EDT | 19,100.00 | 785.51 | 549.90 | 558.70 | 0.00 | - | 1 | 28 | 15.98% |
| NDX241220P19125000 | 2024-06-06 3:32PM EDT | 19,125.00 | 814.70 | 556.50 | 565.30 | 0.00 | - | - | 4 | 15.91% |
| NDX241220P19150000 | 2024-06-20 2:25PM EDT | 19,150.00 | 596.20 | 563.20 | 572.10 | 0.00 | - | 4 | 4 | 15.85% |
| NDX241220P19175000 | 2024-06-20 2:24PM EDT | 19,175.00 | 603.20 | 569.90 | 578.90 | 0.00 | - | - | 7 | 15.78% |
| NDX241220P19200000 | 2024-06-20 2:24PM EDT | 19,200.00 | 609.90 | 576.70 | 585.70 | 0.00 | - | 2 | 6 | 15.72% |
| NDX241220P19250000 | 2024-06-12 3:19PM EDT | 19,250.00 | 657.20 | 592.50 | 599.50 | 0.00 | - | 1 | 3 | 15.58% |
| NDX241220P19275000 | 2024-06-27 10:07AM EDT | 19,275.00 | 610.80 | 597.60 | 606.80 | -244.90 | -28.62% | 1 | 2 | 15.52% |
| NDX241220P19300000 | 2024-06-26 12:00PM EDT | 19,300.00 | 633.17 | 604.70 | 614.00 | 0.00 | - | 2 | 13 | 15.45% |
| NDX241220P19325000 | 2024-06-20 1:57PM EDT | 19,325.00 | 660.30 | 611.90 | 621.30 | 0.00 | - | - | 2 | 15.39% |
| NDX241220P19350000 | 2024-06-06 1:09PM EDT | 19,350.00 | 901.40 | 619.30 | 628.70 | 0.00 | - | - | 1 | 15.32% |
| NDX241220P19375000 | 2024-06-13 12:58PM EDT | 19,375.00 | 718.02 | 628.50 | 635.80 | 0.00 | - | 1 | 1 | 15.25% |
| NDX241220P19400000 | 2024-06-07 9:41AM EDT | 19,400.00 | 949.00 | 636.00 | 643.40 | 0.00 | - | 1 | 47 | 15.18% |
| NDX241220P19425000 | 2024-06-20 3:22PM EDT | 19,425.00 | 702.60 | 643.50 | 651.20 | 0.00 | - | - | 6 | 15.12% |
| NDX241220P19450000 | 2024-06-18 10:45AM EDT | 19,450.00 | 659.40 | 649.30 | 658.90 | 0.00 | - | 2 | 4 | 15.05% |
| NDX241220P19500000 | 2024-06-20 1:59PM EDT | 19,500.00 | 714.84 | 664.80 | 674.50 | 0.00 | - | 50 | 69 | 14.91% |
| NDX241220P19525000 | 2024-06-13 12:06PM EDT | 19,525.00 | 762.70 | 672.60 | 682.40 | 0.00 | - | 2 | 2 | 14.84% |
| NDX241220P19550000 | 2024-06-07 9:52AM EDT | 19,550.00 | 986.40 | 680.60 | 690.50 | 0.00 | - | 1 | 1 | 14.78% |
| NDX241220P19575000 | 2024-06-18 10:22AM EDT | 19,575.00 | 686.20 | 688.60 | 698.60 | 0.00 | - | - | 2 | 14.71% |
| NDX241220P19600000 | 2024-06-24 10:51AM EDT | 19,600.00 | 797.65 | 696.80 | 706.80 | 0.00 | - | 2 | 11 | 14.64% |
| NDX241220P19625000 | 2024-06-18 3:01PM EDT | 19,625.00 | 694.60 | 705.00 | 715.10 | 0.00 | - | - | 4 | 14.57% |
| NDX241220P19700000 | 2024-06-26 2:08PM EDT | 19,700.00 | 778.50 | 730.20 | 740.40 | 0.00 | - | 20 | 21 | 14.35% |
| NDX241220P19750000 | 2024-06-26 10:59AM EDT | 19,750.00 | 797.55 | 747.40 | 757.80 | 0.00 | - | 1 | 50 | 14.20% |
| NDX241220P19775000 | 2024-06-20 3:21PM EDT | 19,775.00 | 815.70 | 756.20 | 766.70 | 0.00 | - | 1 | 1 | 14.13% |
| NDX241220P19800000 | 2024-06-24 10:04AM EDT | 19,800.00 | 831.00 | 765.10 | 775.60 | 0.00 | - | 2 | 22 | 14.06% |
| NDX241220P19825000 | 2024-06-20 3:21PM EDT | 19,825.00 | 834.30 | 774.00 | 784.60 | 0.00 | - | - | 3 | 13.98% |
| NDX241220P19850000 | 2024-06-24 10:05AM EDT | 19,850.00 | 852.89 | 783.10 | 793.70 | 0.00 | - | 4 | 12 | 13.91% |
| NDX241220P19875000 | 2024-06-20 2:26PM EDT | 19,875.00 | 833.20 | 792.20 | 802.90 | 0.00 | - | - | 1 | 13.83% |
| NDX241220P19900000 | 2024-06-27 9:30AM EDT | 19,900.00 | 835.30 | 801.40 | 811.10 | -19.60 | -2.29% | 30 | 24 | 13.74% |
| NDX241220P19925000 | 2024-06-20 2:34PM EDT | 19,925.00 | 848.50 | 810.70 | 821.60 | 0.00 | - | - | 8 | 13.68% |
| NDX241220P19950000 | 2024-06-20 3:02PM EDT | 19,950.00 | 878.40 | 820.20 | 831.10 | 0.00 | - | - | 1 | 13.60% |
| NDX241220P19975000 | 2024-06-24 10:05AM EDT | 19,975.00 | 899.60 | 829.70 | 840.70 | 0.00 | - | 1 | 4 | 13.52% |
| NDX241220P20000000 | 2024-06-26 9:39AM EDT | 20,000.00 | 909.67 | 839.30 | 849.30 | 0.00 | - | 1 | 244 | 13.42% |
| NDX241220P20100000 | 2024-06-25 10:50AM EDT | 20,100.00 | 984.90 | 878.70 | 889.20 | 0.00 | - | 140 | 356 | 13.10% |
| NDX241220P20200000 | 2024-06-21 12:42PM EDT | 20,200.00 | 967.78 | 919.30 | 931.20 | 0.00 | - | 10 | 40 | 12.78% |
| NDX241220P20300000 | 2024-06-14 10:54AM EDT | 20,300.00 | 1,068.26 | 962.00 | 974.20 | 0.00 | - | 1 | 2 | 12.42% |
| NDX241220P20400000 | 2024-06-20 2:41PM EDT | 20,400.00 | 1,051.00 | 1,006.30 | 1,018.90 | 0.00 | - | 2 | 14 | 12.04% |
| NDX241220P20500000 | 2024-03-13 10:45AM EDT | 20,500.00 | 2,189.30 | 2,235.50 | 2,251.20 | 0.00 | - | 10 | 10 | 33.68% |
| NDX241220P20600000 | 2024-06-20 9:54AM EDT | 20,600.00 | 1,063.50 | 1,100.20 | 1,113.50 | 0.00 | - | - | 1 | 11.21% |
| NDX241220P20700000 | 2024-06-20 2:44PM EDT | 20,700.00 | 1,205.40 | 1,149.70 | 1,163.40 | 0.00 | - | 1 | 6 | 10.74% |
| NDX241220P20800000 | 2024-01-24 11:16AM EDT | 20,800.00 | 2,698.18 | 2,475.40 | 2,504.80 | 0.00 | - | 1 | 7 | 34.93% |
| NDX241220P20900000 | 2022-08-18 9:30AM EDT | 20,900.00 | 6,335.50 | 7,389.00 | 7,587.00 | 0.00 | - | 1 | 4 | 126.77% |
| NDX241220P21000000 | 2024-06-14 10:03AM EDT | 21,000.00 | 1,441.53 | 1,309.10 | 1,323.80 | 0.00 | - | 1 | 3 | 8.92% |
| NDX241220P21200000 | 2024-06-20 2:43PM EDT | 21,200.00 | 1,484.60 | 1,424.20 | 1,439.80 | 0.00 | - | 3 | 4 | 6.73% |
| NDX241220P21400000 | 2024-06-20 2:56PM EDT | 21,400.00 | 1,608.70 | 1,546.40 | 1,562.90 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241220P21600000 | 2024-03-08 3:50PM EDT | 21,600.00 | 2,974.10 | 3,010.20 | 3,036.20 | 0.00 | - | 1 | 1 | 35.04% |
| NDX241220P21800000 | 2024-03-08 2:01PM EDT | 21,800.00 | 3,224.80 | 3,172.80 | 3,199.10 | 0.00 | - | 1 | 2 | 35.50% |
| NDX241220P22000000 | 2024-04-15 4:04PM EDT | 22,000.00 | 3,707.03 | 2,908.60 | 2,931.90 | 0.00 | - | 1 | 0 | 27.51% |
© 2024 Yahoo. All rights reserved.