Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,659.80+82.90 (+0.42%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241220C040000002024-04-26 9:31AM EDT4,000.0013,622.7014,858.4014,884.300.00-1390.00%
NDX241220C042000002024-04-26 9:31AM EDT4,200.0013,429.9014,664.7014,690.600.00-110.00%
NDX241220C044000002024-01-02 11:12AM EDT4,400.0012,309.0012,956.0013,156.000.00--10.00%
NDX241220C045000002024-03-14 4:01PM EDT4,500.0013,638.6013,598.9013,631.500.00-110.00%
NDX241220C046000002024-01-02 11:13AM EDT4,600.0012,123.3012,766.0012,966.000.00--30.00%
NDX241220C048000002024-01-02 11:12AM EDT4,800.0011,928.5012,579.9012,760.600.00--10.00%
NDX241220C050000002022-11-29 4:38PM EDT5,000.006,832.006,196.006,396.000.00--10.00%
NDX241220C052000002024-03-14 4:01PM EDT5,200.0012,968.5012,926.1012,958.500.00-110.00%
NDX241220C066000002024-06-14 11:02AM EDT6,600.0013,130.200.000.000.00--10.00%
NDX241220C070000002023-01-19 3:41PM EDT7,000.005,008.475,812.006,079.700.00--10.00%
NDX241220C080000002024-06-13 10:28AM EDT8,000.0011,712.350.000.000.00-700.00%
NDX241220C086000002024-06-13 11:18AM EDT8,600.0011,140.720.000.000.00-2400.00%
NDX241220C092000002022-06-08 9:30AM EDT9,200.004,589.600.000.000.00--10.00%
NDX241220C096000002023-11-27 12:24PM EDT9,600.006,905.717,714.007,785.000.00-140.00%
NDX241220C098000002022-07-14 9:30AM EDT9,800.003,326.704,843.005,043.000.00--10.00%
NDX241220C100000002022-11-18 4:24PM EDT10,000.003,250.002,697.002,895.000.00-130.00%
NDX241220C101000002022-07-22 9:30AM EDT10,100.003,851.504,247.504,647.500.00-120.00%
NDX241220C102000002022-03-08 10:30AM EDT10,200.004,371.800.000.000.00--00.00%
NDX241220C106000002024-05-23 3:21PM EDT10,600.008,262.100.000.000.00-120.00%
NDX241220C107000002022-10-13 9:57AM EDT10,700.002,051.802,808.603,050.500.00--10.00%
NDX241220C108000002024-05-23 3:06PM EDT10,800.008,059.600.000.000.00--00.00%
NDX241220C109000002023-12-21 11:35AM EDT10,900.006,346.736,884.406,921.800.00--30.00%
NDX241220C110000002023-12-21 11:35AM EDT11,000.006,257.206,792.406,829.700.00-3150.00%
NDX241220C112000002024-01-12 12:01PM EDT11,200.006,108.357,197.407,222.000.00-6470.00%
NDX241220C113000002024-01-12 12:01PM EDT11,300.006,017.697,104.707,129.200.00--60.00%
NDX241220C115000002022-09-23 10:51AM EDT11,500.002,146.402,154.302,229.200.00-110.00%
NDX241220C118000002024-05-07 10:58AM EDT11,800.006,700.007,530.307,565.600.00-770.00%
NDX241220C119000002022-11-14 10:41AM EDT11,900.002,188.802,101.302,229.400.00-110.00%
NDX241220C120000002023-09-15 9:30AM EDT12,000.004,441.203,918.004,118.000.00-14840.00%
NDX241220C121000002023-09-15 9:30AM EDT12,100.004,359.703,840.004,040.000.00-15200.00%
NDX241220C122000002022-09-01 11:06AM EDT12,200.002,228.001,604.301,687.800.00-120.00%
NDX241220C124000002022-11-28 2:44PM EDT12,400.001,859.101,147.101,240.600.00-20210.00%
NDX241220C125000002023-01-19 4:53PM EDT12,500.001,309.101,933.401,995.200.00--10.00%
NDX241220C127000002022-06-10 1:48PM EDT12,700.002,081.901,938.002,085.200.00--70.00%
NDX241220C128000002023-08-02 1:10PM EDT12,800.003,882.753,831.203,922.000.00-100.00%
NDX241220C129000002023-04-06 9:31AM EDT12,900.001,974.742,048.002,248.000.00-110.00%
NDX241220C130000002024-02-06 12:03PM EDT13,000.005,183.505,743.405,909.400.00-12250.00%
NDX241220C131000002023-04-12 1:58PM EDT13,100.001,877.801,978.002,178.000.00-20410.00%
NDX241220C132000002023-10-26 1:30PM EDT13,200.002,382.803,718.803,818.500.00-100.00%
NDX241220C133000002023-05-18 12:40PM EDT13,300.002,279.803,254.003,454.000.00-1520.00%
NDX241220C134000002023-11-02 12:52PM EDT13,400.002,772.993,490.003,670.000.00-1110.00%
NDX241220C135000002024-01-22 1:05PM EDT13,500.004,597.614,595.204,616.400.00-1200.00%
NDX241220C136000002024-05-17 1:09PM EDT13,600.005,384.406,415.906,473.900.00-303048.41%
NDX241220C139000002022-07-29 4:07PM EDT13,900.001,973.501,742.101,815.200.00-110.00%
NDX241220C140000002024-06-13 12:50PM EDT14,000.005,919.800.000.000.00-100.00%
NDX241220C141000002022-12-22 12:32PM EDT14,100.00717.63793.00843.000.00-460.00%
NDX241220C142000002024-04-26 9:31AM EDT14,200.003,982.105,070.605,092.600.00-150.00%
NDX241220C143000002024-01-22 11:18AM EDT14,300.003,959.603,906.903,927.800.00-150.00%
NDX241220C144000002023-02-28 11:02AM EDT14,400.00944.891,206.001,404.000.00-560.00%
NDX241220C145000002024-03-18 9:53AM EDT14,500.004,325.883,746.403,772.500.00-1120.00%
NDX241220C146000002023-05-23 12:51PM EDT14,600.001,495.602,318.002,502.000.00-5210.00%
NDX241220C148000002024-05-13 9:40AM EDT14,800.003,948.905,029.805,183.400.00-1336.90%
NDX241220C149000002024-01-02 10:57AM EDT14,900.002,842.303,301.103,482.200.00-120.00%
NDX241220C150000002024-04-11 9:58AM EDT15,000.003,845.063,736.503,757.900.00-11180.00%
NDX241220C150750002024-04-26 9:31AM EDT15,075.003,235.704,267.804,289.300.00-110.00%
NDX241220C151000002023-12-14 11:56AM EDT15,100.002,723.002,789.002,827.700.00-2420.00%
NDX241220C152000002024-01-02 10:57AM EDT15,200.002,621.203,062.803,239.200.00--10.00%
NDX241220C153000002024-02-16 3:23PM EDT15,300.003,476.313,432.703,463.300.00-110.00%
NDX241220C154000002024-01-02 11:12AM EDT15,400.002,500.702,906.903,090.200.00-4140.00%
NDX241220C155000002024-03-07 3:03PM EDT15,500.003,730.803,439.403,465.400.00-1300.00%
NDX241220C156000002024-01-02 11:12AM EDT15,600.002,360.902,755.002,932.100.00-1120.00%
NDX241220C157000002024-01-02 11:12AM EDT15,700.002,293.402,673.502,855.800.00-1100.00%
NDX241220C158000002024-03-04 11:28AM EDT15,800.003,395.203,268.303,296.900.00-350.00%
NDX241220C159000002023-02-09 10:45AM EDT15,900.00649.00400.00450.000.00-170.00%
NDX241220C160000002024-05-15 10:30AM EDT16,000.003,127.854,188.904,243.400.00-211736.97%
NDX241220C161000002023-09-07 12:58PM EDT16,100.001,502.001,266.501,368.500.00-150.00%
NDX241220C162000002024-05-15 9:51AM EDT16,200.002,898.453,948.603,979.400.00-11433.86%
NDX241220C163000002024-04-02 10:01AM EDT16,300.002,761.002,072.802,097.700.00-1620.00%
NDX241220C164000002024-01-17 10:38AM EDT16,400.001,781.100.000.000.00-2210.00%
NDX241220C165000002024-05-24 11:47AM EDT16,500.003,048.800.000.000.00-1450.00%
NDX241220C166000002023-11-07 3:44PM EDT16,600.001,078.101,288.001,476.000.00-850.00%
NDX241220C167000002024-01-17 10:38AM EDT16,700.001,594.550.000.000.00-30320.00%
NDX241220C168000002024-04-02 10:01AM EDT16,800.002,386.701,726.801,731.200.00-1220.00%
NDX241220C169000002024-02-15 4:45PM EDT16,900.002,257.132,217.902,245.900.00-1540.00%
NDX241220C170000002024-06-05 3:17PM EDT17,000.002,752.210.000.000.00-11870.00%
NDX241220C171000002024-03-14 3:00PM EDT17,100.002,204.482,146.902,173.200.00-11580.00%
NDX241220C172000002024-04-03 1:49PM EDT17,200.002,228.201,795.101,809.200.00-4120.00%
NDX241220C173000002024-01-11 2:55PM EDT17,300.001,329.902,056.602,079.300.00-290.00%
NDX241220C174000002023-12-29 3:53PM EDT17,400.001,392.401,755.301,780.200.00-2100.00%
NDX241220C175000002024-06-05 3:17PM EDT17,500.002,348.400.000.000.00-1570.00%
NDX241220C176000002024-02-22 10:32AM EDT17,600.001,755.102,057.002,081.100.00-1218.96%
NDX241220C177000002024-04-26 9:45AM EDT17,700.001,372.002,049.302,063.100.00-182812.64%
NDX241220C177500002024-04-30 12:21PM EDT17,750.001,350.351,788.401,804.500.00-110.00%
NDX241220C178000002024-02-22 10:32AM EDT17,800.001,642.701,923.101,946.700.00-12111.54%
NDX241220C179000002024-01-08 4:19PM EDT17,900.00970.301,529.101,553.900.00-2810.00%
NDX241220C180000002024-05-16 3:50PM EDT18,000.001,697.082,443.402,502.500.00-1028128.54%
NDX241220C180500002024-06-03 1:30PM EDT18,050.001,556.800.000.000.00-110.00%
NDX241220C181000002024-04-04 12:46PM EDT18,100.001,716.271,251.701,273.300.00-6690.00%
NDX241220C181250002024-05-16 1:52PM EDT18,125.001,627.582,343.702,403.000.00--128.10%
NDX241220C182000002024-04-10 12:42PM EDT18,200.001,402.801,289.401,306.100.00-11610.00%
NDX241220C182750002024-05-31 3:54PM EDT18,275.001,423.700.000.000.00-100.00%
NDX241220C183000002024-05-16 3:50PM EDT18,300.001,498.102,208.202,266.300.00-1012827.51%
NDX241220C183250002024-05-29 11:48AM EDT18,325.001,611.200.000.000.00--00.00%
NDX241220C184000002024-05-23 11:55AM EDT18,400.001,593.100.000.000.00-100.00%
NDX241220C184250002024-05-24 9:59AM EDT18,425.001,462.300.000.000.00-120.00%
NDX241220C184750002024-05-29 10:24AM EDT18,475.001,512.800.000.000.00--00.00%
NDX241220C185000002024-05-31 3:19PM EDT18,500.001,175.170.000.000.00-300.00%
NDX241220C186000002024-06-07 1:46PM EDT18,600.001,588.930.000.000.00-100.00%
NDX241220C187000002024-06-07 1:46PM EDT18,700.001,521.080.000.000.00-1360.00%
NDX241220C187250002024-05-23 10:30AM EDT18,725.001,367.200.000.000.00--00.00%
NDX241220C188000002023-06-15 1:17PM EDT18,800.00530.00590.00650.600.00-1160.00%
NDX241220C189000002024-03-05 12:53PM EDT18,900.001,072.001,001.501,019.800.00-11710.16%
NDX241220C190000002024-06-07 11:33AM EDT19,000.001,311.000.000.000.00-22710.00%
NDX241220C191000002024-06-12 9:53AM EDT19,100.001,504.900.000.000.00-100.00%
NDX241220C192000002024-05-16 11:42AM EDT19,200.001,011.201,560.101,618.700.00-125524.84%
NDX241220C192250002024-05-21 12:13PM EDT19,225.001,003.230.000.000.00--00.00%
NDX241220C192500002024-05-31 4:09PM EDT19,250.00866.100.000.000.00-220.00%
NDX241220C192750002024-05-21 12:13PM EDT19,275.00977.870.000.000.00--00.00%
NDX241220C193000002024-04-02 11:53AM EDT19,300.00901.10532.20557.500.00-14306.25%
NDX241220C194000002024-04-04 1:07PM EDT19,400.00987.10633.80651.100.00-10359.15%
NDX241220C194750002024-05-28 11:35AM EDT19,475.00945.900.000.000.00-200.00%
NDX241220C195000002024-06-06 9:40AM EDT19,500.001,039.650.000.000.00-100.00%
NDX241220C195250002024-06-12 9:53AM EDT19,525.001,235.120.000.000.00-100.00%
NDX241220C196000002024-05-30 11:28AM EDT19,600.00762.000.000.000.00-100.00%
NDX241220C196250002024-06-13 10:05AM EDT19,625.001,273.330.000.000.00-100.00%
NDX241220C196500002024-06-04 10:51AM EDT19,650.00713.050.000.000.00-440.00%
NDX241220C197000002024-06-07 9:48AM EDT19,700.00891.100.000.000.00-1140.05%
NDX241220C198000002024-05-31 2:16PM EDT19,800.00530.400.000.000.00-12230.20%
NDX241220C198250002024-05-31 2:16PM EDT19,825.00522.000.000.000.00-220.20%
NDX241220C198500002024-06-07 9:49AM EDT19,850.00816.400.000.000.00-120.20%
NDX241220C198750002024-06-07 2:27PM EDT19,875.00805.900.000.000.00-100.39%
NDX241220C199000002024-04-02 9:50AM EDT19,900.00677.80334.80341.300.00-3217.98%
NDX241220C199250002024-05-31 11:29AM EDT19,925.00489.800.000.000.00-440.39%
NDX241220C200000002024-06-12 10:50AM EDT20,000.00980.000.000.000.00-26070.39%
NDX241220C201000002024-05-31 10:26AM EDT20,100.00464.100.000.000.00-200.39%
NDX241220C202000002024-06-11 12:00PM EDT20,200.00678.060.000.000.00-400.78%
NDX241220C203000002024-06-11 1:11PM EDT20,300.00662.900.000.000.00-100.78%
NDX241220C204000002024-06-14 10:53AM EDT20,400.00859.430.000.000.00-200.78%
NDX241220C205000002024-06-10 2:41PM EDT20,500.00560.000.000.000.00-900.78%
NDX241220C206000002024-06-11 1:25PM EDT20,600.00538.220.000.000.00-201.56%
NDX241220C207000002024-06-06 3:26PM EDT20,700.00484.200.000.000.00-401.56%
NDX241220C208000002024-06-14 10:54AM EDT20,800.00680.560.000.000.00-101.56%
NDX241220C209000002024-06-06 3:36PM EDT20,900.00421.900.000.000.00-801.56%
NDX241220C210000002024-06-13 10:05AM EDT21,000.00588.450.000.000.00-101.56%
NDX241220C212000002024-06-12 11:17AM EDT21,200.00467.730.000.000.00-401.56%
NDX241220C214000002024-06-13 2:11PM EDT21,400.00434.690.000.000.00-2341.56%
NDX241220C215000002024-06-12 1:31PM EDT21,500.00378.580.000.000.00--01.56%
NDX241220C216000002024-05-29 11:28AM EDT21,600.00218.400.000.000.00-3201.56%
NDX241220C218000002024-06-07 10:28AM EDT21,800.00212.200.000.000.00-203.13%
NDX241220C220000002024-06-12 2:30PM EDT22,000.00264.210.000.000.00-103.13%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241220P040000002024-06-10 11:45AM EDT4,000.000.900.000.000.00-1025.00%
NDX241220P042000002024-02-01 10:30AM EDT4,200.004.300.004.800.00-11973.98%
NDX241220P044000002024-03-11 11:15AM EDT4,400.003.210.053.900.00-11270.54%
NDX241220P045000002024-04-11 3:07PM EDT4,500.001.450.004.400.00-18470.17%
NDX241220P046000002024-02-05 10:30AM EDT4,600.002.850.000.000.00-1925.00%
NDX241220P048000002024-02-06 10:30AM EDT4,800.003.000.000.000.00-1925.00%
NDX241220P050000002024-04-30 10:42AM EDT5,000.002.250.058.700.00-25569.64%
NDX241220P051000002024-02-06 10:30AM EDT5,100.004.000.000.000.00-1525.00%
NDX241220P052000002024-05-30 10:19AM EDT5,200.002.250.000.000.00-1725.00%
NDX241220P053000002024-04-17 10:36AM EDT5,300.004.000.004.800.00-13363.05%
NDX241220P054000002024-01-29 10:30AM EDT5,400.005.200.000.000.00-1725.00%
NDX241220P055000002024-02-12 10:30AM EDT5,500.004.401.507.500.00-14865.12%
NDX241220P056000002024-02-12 10:30AM EDT5,600.004.701.807.700.00-11264.57%
NDX241220P057000002024-02-05 10:30AM EDT5,700.005.900.000.000.00-12625.00%
NDX241220P058000002024-02-05 10:30AM EDT5,800.006.300.000.000.00-11325.00%
NDX241220P059000002024-04-19 9:30AM EDT5,900.005.400.005.400.00-1858.67%
NDX241220P060000002024-04-19 9:30AM EDT6,000.005.700.005.600.00-150658.08%
NDX241220P061000002024-03-19 9:33AM EDT6,100.006.304.709.200.00-1762.78%
NDX241220P062000002024-03-07 10:30AM EDT6,200.006.303.809.100.00-1861.45%
NDX241220P063000002023-03-20 3:40PM EDT6,300.00131.8081.1098.400.00-1287.15%
NDX241220P064000002024-03-08 10:30AM EDT6,400.006.804.509.800.00-1660.49%
NDX241220P065000002024-04-24 1:33PM EDT6,500.006.400.005.900.00-2615054.57%
NDX241220P066000002024-01-22 10:30AM EDT6,600.0011.400.000.000.00--125.00%
NDX241220P067000002024-03-13 9:30AM EDT6,700.008.900.000.000.00-11125.00%
NDX241220P068000002024-03-11 9:30AM EDT6,800.0010.100.000.000.00-14625.00%
NDX241220P069000002024-03-11 11:11AM EDT6,900.0010.836.3010.400.00-1357.60%
NDX241220P070000002024-04-15 11:42AM EDT7,000.0010.202.355.400.00-1016952.43%
NDX241220P080000002024-04-16 11:38AM EDT8,000.0019.002.309.200.00-727950.43%
NDX241220P082000002024-05-23 12:15PM EDT8,200.006.000.000.000.00-43825.00%
NDX241220P084000002024-03-15 9:30AM EDT8,400.0021.2016.2021.800.00-757752.35%
NDX241220P086000002024-06-14 9:31AM EDT8,600.005.900.000.000.00-2025.00%
NDX241220P088000002024-05-23 12:20PM EDT8,800.007.800.000.000.00-1012.50%
NDX241220P090000002024-05-21 9:49AM EDT9,000.008.150.000.000.00-2012.50%
NDX241220P092000002024-04-26 10:16AM EDT9,200.0020.706.0012.500.00-12244.68%
NDX241220P094000002023-04-11 9:44AM EDT9,400.00380.000.000.000.00-13912.50%
NDX241220P096000002023-12-29 4:10PM EDT9,600.0068.3138.7045.500.00-21250.23%
NDX241220P098000002024-05-31 9:30AM EDT9,800.0012.900.000.000.00-117412.50%
NDX241220P100000002024-06-10 10:22AM EDT10,000.0012.300.000.000.00-1012.50%
NDX241220P101000002024-05-31 9:30AM EDT10,100.0014.600.000.000.00-1612.50%
NDX241220P102000002024-04-02 12:25PM EDT10,200.0037.0324.5028.600.00-52043.72%
NDX241220P103000002024-05-15 3:37PM EDT10,300.0017.8013.0017.200.00-278540.15%
NDX241220P104000002024-05-13 12:57PM EDT10,400.0021.229.0021.300.00-13840.78%
NDX241220P105000002024-04-16 12:13PM EDT10,500.0053.6015.2021.500.00-5043040.28%
NDX241220P106000002024-05-17 1:09PM EDT10,600.0021.508.5024.300.00-22340.42%
NDX241220P107000002024-05-31 9:30AM EDT10,700.0019.900.000.000.00-1012.50%
NDX241220P108000002024-05-20 12:31PM EDT10,800.0020.600.000.000.00-3012.50%
NDX241220P109000002024-01-19 3:34PM EDT10,900.0083.4365.8075.800.00-1646.73%
NDX241220P110000002024-06-12 10:15AM EDT11,000.0016.000.000.000.00-1012.50%
NDX241220P111000002024-01-23 2:39PM EDT11,100.0083.5064.3071.200.00-12644.95%
NDX241220P112000002024-04-09 10:45AM EDT11,200.0060.2428.5033.800.00-211039.06%
NDX241220P113000002024-03-19 11:59AM EDT11,300.0069.0074.4079.700.00-745644.66%
NDX241220P114000002024-03-28 2:30PM EDT11,400.0054.9050.5057.200.00-1341.44%
NDX241220P115000002024-03-18 9:57AM EDT11,500.0077.1078.9086.900.00-15444.17%
NDX241220P116000002024-05-13 12:57PM EDT11,600.0035.4913.8029.900.00-11436.19%
NDX241220P117000002024-05-16 10:36AM EDT11,700.0031.2017.3027.700.00-223235.26%
NDX241220P118000002024-05-13 12:57PM EDT11,800.0039.0215.6031.700.00-1435.47%
NDX241220P119000002023-09-15 9:30AM EDT11,900.00300.40372.00412.000.00-1760.26%
NDX241220P120000002024-06-12 9:36AM EDT12,000.0025.500.000.000.00-148812.50%
NDX241220P121000002024-04-19 9:58AM EDT12,100.00106.6034.5040.500.00-614335.30%
NDX241220P122000002024-04-19 9:53AM EDT12,200.00111.9836.2042.200.00-36935.01%
NDX241220P123000002024-04-17 1:39PM EDT12,300.00114.6037.9043.900.00-1009834.72%
NDX241220P124000002024-02-06 12:17PM EDT12,400.00130.1095.20111.100.00-164440.84%
NDX241220P125000002024-06-07 12:29PM EDT12,500.0037.000.000.000.00-1012.50%
NDX241220P126000002024-04-15 2:31PM EDT12,600.00129.0045.3049.000.00-203333.80%
NDX241220P127000002024-05-03 10:54AM EDT12,700.0075.8045.8054.000.00-14933.87%
NDX241220P128000002024-05-20 12:41PM EDT12,800.0047.000.000.000.00-3012.50%
NDX241220P129000002023-12-12 1:25PM EDT12,900.00270.90211.20226.300.00-8844.94%
NDX241220P130000002024-06-14 10:12AM EDT13,000.0040.100.000.000.00-216912.50%
NDX241220P131000002024-06-11 3:26PM EDT13,100.0044.100.000.000.00-1012.50%
NDX241220P132000002024-01-19 10:45AM EDT13,200.00229.80173.00186.200.00-4540.86%
NDX241220P133000002024-06-06 1:58PM EDT13,300.0053.460.000.000.00-106.25%
NDX241220P134000002024-05-28 10:42AM EDT13,400.0063.300.000.000.00-106.25%
NDX241220P135000002024-05-30 10:45AM EDT13,500.0074.400.000.000.00-1801886.25%
NDX241220P136000002024-01-19 10:45AM EDT13,600.00269.60203.60217.100.00-22439.98%
NDX241220P137000002023-07-03 10:12AM EDT13,700.00666.00629.40693.900.00-1556.34%
NDX241220P138000002024-04-30 9:54AM EDT13,800.00148.6484.0086.900.00-11331.10%
NDX241220P139000002024-06-13 9:36AM EDT13,900.0055.000.000.000.00-1486.25%
NDX241220P140000002024-06-14 10:12AM EDT14,000.0061.100.000.000.00-206.25%
NDX241220P141000002024-05-22 10:01AM EDT14,100.0082.980.000.000.00-51526.25%
NDX241220P142000002024-04-29 12:44PM EDT14,200.00179.9096.80100.600.00-1629.97%
NDX241220P143000002023-10-11 12:07PM EDT14,300.00848.00617.80665.400.00-101051.04%
NDX241220P144000002024-04-25 12:36PM EDT14,400.00247.4597.90101.100.00-16828.95%
NDX241220P145000002024-06-06 10:02AM EDT14,500.0093.000.000.000.00-2506.25%
NDX241220P146000002024-03-12 9:30AM EDT14,600.00265.00233.70240.800.00-1734.92%
NDX241220P147000002024-06-14 11:45AM EDT14,700.0087.000.000.000.00-306.25%
NDX241220P148000002024-06-14 11:46AM EDT14,800.0091.100.000.000.00-206.25%
NDX241220P149000002024-06-14 11:44AM EDT14,900.0094.600.000.000.00-46176.25%
NDX241220P150000002024-06-13 9:35AM EDT15,000.0086.910.000.000.00-752736.25%
NDX241220P151000002024-02-16 12:36PM EDT15,100.00356.80342.80356.000.00-189736.16%
NDX241220P151500002024-05-20 11:29AM EDT15,150.00140.900.000.000.00-2206.25%
NDX241220P152000002024-06-10 3:14PM EDT15,200.00119.350.000.000.00-106.25%
NDX241220P152500002024-05-17 12:00PM EDT15,250.00159.0097.60113.200.00-5725.26%
NDX241220P152750002024-05-17 11:43AM EDT15,275.00162.7098.70114.300.00-5525.19%
NDX241220P153000002024-05-24 10:17AM EDT15,300.00153.700.000.000.00-306.25%
NDX241220P153500002024-05-17 11:35AM EDT15,350.00167.40102.30117.900.00-5525.00%
NDX241220P153750002024-05-20 1:51PM EDT15,375.00160.500.000.000.00--06.25%
NDX241220P154000002024-04-15 9:56AM EDT15,400.00326.30183.60187.600.00-45728.00%
NDX241220P155000002024-06-13 2:08PM EDT15,500.00114.500.000.000.00-3206.25%
NDX241220P155750002024-05-23 10:37AM EDT15,575.00164.430.000.000.00--06.25%
NDX241220P156000002024-06-14 1:23PM EDT15,600.00124.300.000.000.00-7206.25%
NDX241220P156250002024-05-24 11:16AM EDT15,625.00171.400.000.000.00-22226.25%
NDX241220P156500002024-06-14 1:22PM EDT15,650.00126.500.000.000.00---6.25%
NDX241220P157000002023-02-09 10:45AM EDT15,700.002,643.733,084.003,284.000.00-1099.80%
NDX241220P157500002024-05-17 11:01AM EDT15,750.00201.00123.60139.100.00-5723.96%
NDX241220P158000002024-06-11 3:55PM EDT15,800.00148.870.000.000.00-106.25%
NDX241220P158250002024-05-16 11:13AM EDT15,825.00200.30128.10143.500.00--1023.77%
NDX241220P158500002024-05-17 1:53PM EDT15,850.00214.60129.50145.000.00-183123.71%
NDX241220P158750002024-05-16 11:13AM EDT15,875.00206.20131.10146.500.00--423.64%
NDX241220P159000002024-02-26 10:30AM EDT15,900.00430.15382.80389.000.00-52532.11%
NDX241220P159500002024-05-31 2:15PM EDT15,950.00260.500.000.000.00-166.25%
NDX241220P159750002024-05-16 1:16PM EDT15,975.00216.50137.20152.700.00--523.38%
NDX241220P160000002024-06-11 3:55PM EDT16,000.00164.120.000.000.00-106.25%
NDX241220P161000002024-05-15 4:01PM EDT16,100.00235.72145.70161.100.00-14323.07%
NDX241220P161750002024-06-07 10:52AM EDT16,175.00195.700.000.000.00-403.13%
NDX241220P162000002024-05-30 10:45AM EDT16,200.00258.300.000.000.00-1201293.13%
NDX241220P163000002024-06-12 9:41AM EDT16,300.00167.820.000.000.00-103.13%
NDX241220P163250002024-06-07 10:22AM EDT16,325.00216.600.000.000.00-403.13%
NDX241220P163500002024-06-14 1:23PM EDT16,350.00173.400.000.000.00---3.13%
NDX241220P163750002024-06-13 12:28PM EDT16,375.00178.300.000.000.00-5603.13%
NDX241220P164000002024-06-12 9:51AM EDT16,400.00171.700.000.000.00-103.13%
NDX241220P164500002024-05-20 9:52AM EDT16,450.00269.930.000.000.00--03.13%
NDX241220P165000002024-06-14 9:30AM EDT16,500.00185.000.000.000.00-103.13%
NDX241220P166000002024-05-23 9:36AM EDT16,600.00258.900.000.000.00-4303.13%
NDX241220P166500002024-06-07 10:27AM EDT16,650.00253.500.000.000.00-303.13%
NDX241220P167000002024-04-19 11:40AM EDT16,700.00774.00319.10328.100.00-12225.31%
NDX241220P168000002024-06-11 2:44PM EDT16,800.00244.020.000.000.00-103.13%
NDX241220P168250002024-06-07 10:27AM EDT16,825.00275.500.000.000.00-303.13%
NDX241220P169000002024-01-08 3:35PM EDT16,900.001,084.80692.50707.500.00-1233.73%
NDX241220P169250002024-05-24 10:12AM EDT16,925.00331.600.000.000.00-333.13%
NDX241220P170000002024-06-12 11:04AM EDT17,000.00230.000.000.000.00-103.13%
NDX241220P171000002024-03-06 10:49AM EDT17,100.00677.00661.10667.900.00-31231.36%
NDX241220P171750002024-06-07 10:50AM EDT17,175.00315.200.000.000.00-303.13%
NDX241220P172000002024-04-03 1:49PM EDT17,200.00631.00618.00623.000.00-31629.61%
NDX241220P173000002024-04-04 1:11PM EDT17,300.00622.60630.60646.800.00-153829.46%
NDX241220P173250002024-05-17 3:16PM EDT17,325.00439.20257.90273.900.00-3320.02%
NDX241220P173500002024-06-07 10:50AM EDT17,350.00342.800.000.000.00-363.13%
NDX241220P174000002024-04-23 12:59PM EDT17,400.00875.200.000.000.00-463.13%
NDX241220P174500002024-06-03 12:26PM EDT17,450.00484.900.000.000.00-103.13%
NDX241220P174750002024-05-24 9:59AM EDT17,475.00440.300.000.000.00-303.13%
NDX241220P175000002024-06-13 9:35AM EDT17,500.00280.190.000.000.00-7503.13%
NDX241220P175250002024-06-07 10:16AM EDT17,525.00386.700.000.000.00-203.13%
NDX241220P176000002024-06-14 10:03AM EDT17,600.00306.150.000.000.00-103.13%
NDX241220P176500002024-05-28 3:23PM EDT17,650.00453.200.000.000.00-303.13%
NDX241220P177000002024-06-07 10:21AM EDT17,700.00417.900.000.000.00-2343.13%
NDX241220P177250002024-05-28 11:51AM EDT17,725.00454.100.000.000.00-333.13%
NDX241220P177500002024-05-20 3:49PM EDT17,750.00503.820.000.000.00-103.13%
NDX241220P178000002024-06-07 1:46PM EDT17,800.00418.170.000.000.00-103.13%
NDX241220P178750002024-06-07 10:21AM EDT17,875.00454.400.000.000.00-203.13%
NDX241220P179000002024-06-12 9:51AM EDT17,900.00354.900.000.000.00-201.56%
NDX241220P179250002024-06-14 1:22PM EDT17,925.00355.800.000.000.00--11.56%
NDX241220P179750002024-05-28 10:51AM EDT17,975.00510.700.000.000.00-401.56%
NDX241220P180000002024-06-13 1:34PM EDT18,000.00370.000.000.000.00-2301.56%
NDX241220P180500002024-06-07 10:21AM EDT18,050.00493.600.000.000.00-201.56%
NDX241220P181000002024-06-10 12:02PM EDT18,100.00489.990.000.000.00-101.56%
NDX241220P181250002024-06-05 3:13PM EDT18,125.00513.100.000.000.00-801.56%
NDX241220P181500002024-05-28 3:25PM EDT18,150.00564.600.000.000.00-201.56%
NDX241220P182000002024-05-09 12:18PM EDT18,200.00847.50523.50530.400.00-14320.59%
NDX241220P182250002024-06-07 10:16AM EDT18,225.00541.000.000.000.00-201.56%
NDX241220P182500002024-05-28 3:25PM EDT18,250.00592.200.000.000.00-201.56%
NDX241220P183000002024-04-16 9:54AM EDT18,300.001,210.10674.80680.800.00-211623.00%
NDX241220P183500002024-05-29 11:21AM EDT18,350.00649.610.000.000.00--01.56%
NDX241220P183750002024-06-07 10:27AM EDT18,375.00578.300.000.000.00-201.56%
NDX241220P184000002024-05-09 1:47PM EDT18,400.00918.90576.20583.300.00-16020.28%
NDX241220P184500002024-05-06 3:47PM EDT18,450.00991.20592.60601.400.00--820.29%
NDX241220P184750002024-05-06 3:55PM EDT18,475.00991.30599.60608.000.00--820.24%
NDX241220P185000002024-06-14 11:19AM EDT18,500.00475.000.000.000.00-1001.56%
NDX241220P185250002024-05-06 3:40PM EDT18,525.001,029.30613.90622.900.00--1320.18%
NDX241220P186000002024-05-17 9:31AM EDT18,600.00798.00471.30487.200.00-458716.90%
NDX241220P186500002024-06-07 10:33AM EDT18,650.00657.200.000.000.00-201.56%
NDX241220P186750002024-05-31 12:23PM EDT18,675.00975.500.000.000.00-201.56%
NDX241220P187000002024-05-29 11:27AM EDT18,700.00758.380.000.000.00-801.56%
NDX241220P187250002024-05-06 3:41PM EDT18,725.001,119.00674.20683.300.00--1319.87%
NDX241220P187500002024-05-28 11:23AM EDT18,750.00732.200.000.000.00-101.56%
NDX241220P187750002024-06-07 10:33AM EDT18,775.00696.600.000.000.00-201.56%
NDX241220P188000002024-06-06 3:22PM EDT18,800.00706.200.000.000.00-300.78%
NDX241220P188250002024-05-07 3:33PM EDT18,825.001,134.10702.90710.400.00--1319.62%
NDX241220P188500002024-05-09 3:18PM EDT18,850.001,113.50713.10720.800.00-5519.63%
NDX241220P188750002024-06-12 9:41AM EDT18,875.00583.920.000.000.00--00.78%
NDX241220P189000002024-06-14 10:03AM EDT18,900.00565.700.000.000.00-200.78%
NDX241220P189250002024-06-07 10:03AM EDT18,925.00751.000.000.000.00-300.78%
NDX241220P189500002024-06-07 10:30AM EDT18,950.00756.400.000.000.00-200.78%
NDX241220P190000002024-06-13 1:34PM EDT19,000.00595.000.000.000.00-2100.78%
NDX241220P190250002024-06-06 1:40PM EDT19,025.00768.600.000.000.00--00.78%
NDX241220P190750002024-06-12 9:41AM EDT19,075.00642.820.000.000.00-100.78%
NDX241220P191000002024-06-10 12:02PM EDT19,100.00785.510.000.000.00-100.78%
NDX241220P191250002024-06-06 3:32PM EDT19,125.00814.700.000.000.00--40.78%
NDX241220P191500002024-05-07 1:47PM EDT19,150.001,279.80816.70824.500.00--219.15%
NDX241220P192000002024-03-08 12:06PM EDT19,200.001,365.201,416.701,436.200.00-2329.91%
NDX241220P192500002024-06-12 3:19PM EDT19,250.00657.200.000.000.00-100.39%
NDX241220P192750002024-06-07 10:55AM EDT19,275.00855.700.000.000.00-200.39%
NDX241220P193000002024-03-21 10:40AM EDT19,300.001,343.402,105.802,131.500.00-11041.64%
NDX241220P193500002024-06-06 1:09PM EDT19,350.00901.400.000.000.00--00.39%
NDX241220P193750002024-06-13 12:58PM EDT19,375.00718.020.000.000.00-100.39%
NDX241220P194000002024-06-07 9:41AM EDT19,400.00949.000.000.000.00-100.39%
NDX241220P194500002024-06-11 1:25PM EDT19,450.00914.630.000.000.00--20.39%
NDX241220P195000002024-06-12 3:19PM EDT19,500.00740.530.000.000.00-3140.20%
NDX241220P195250002024-06-13 12:06PM EDT19,525.00762.700.000.000.00-200.20%
NDX241220P195500002024-06-07 9:52AM EDT19,550.00986.400.000.000.00-100.20%
NDX241220P196000002024-06-13 11:48AM EDT19,600.00777.000.000.000.00-230.10%
NDX241220P197000002024-06-13 10:01AM EDT19,700.00792.200.000.000.00-100.00%
NDX241220P197750002024-06-13 10:01AM EDT19,775.00820.200.000.000.00-100.00%
NDX241220P198000002022-03-08 12:11PM EDT19,800.006,155.100.000.000.00--00.00%
NDX241220P199000002024-06-13 2:11PM EDT19,900.00894.390.000.000.00-260.00%
NDX241220P200000002024-06-10 1:03PM EDT20,000.001,179.380.000.000.00-10460.00%
NDX241220P201000002024-06-12 9:51AM EDT20,100.001,017.910.000.000.00-100.00%
NDX241220P202000002024-06-14 10:53AM EDT20,200.001,023.040.000.000.00-200.00%
NDX241220P203000002024-06-14 10:54AM EDT20,300.001,068.260.000.000.00-120.00%
NDX241220P204000002024-06-14 10:03AM EDT20,400.001,118.940.000.000.00---0.00%
NDX241220P205000002024-03-13 10:45AM EDT20,500.002,189.302,235.502,251.200.00-101031.47%
NDX241220P206000002022-03-15 9:30AM EDT20,600.006,842.105,407.505,957.500.00--192.11%
NDX241220P207000002024-01-24 11:16AM EDT20,700.002,624.032,403.502,432.800.00-1432.49%
NDX241220P208000002024-01-24 11:16AM EDT20,800.002,698.182,475.402,504.800.00-1732.64%
NDX241220P209000002022-08-18 9:30AM EDT20,900.006,335.507,389.007,587.000.00-14122.12%
NDX241220P210000002024-06-14 10:03AM EDT21,000.001,441.530.000.000.00-100.00%
NDX241220P212000002024-04-25 4:02PM EDT21,200.003,174.602,073.702,089.600.00--119.94%
NDX241220P214000002024-01-16 12:18PM EDT21,400.003,818.402,952.602,974.400.00--133.96%
NDX241220P216000002024-03-08 3:50PM EDT21,600.002,974.103,010.203,036.200.00-1132.56%
NDX241220P218000002024-03-08 2:01PM EDT21,800.003,224.803,172.803,199.100.00-1232.97%
NDX241220P220000002024-04-15 4:04PM EDT22,000.003,707.032,908.602,931.900.00-1024.89%