^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 April 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX190418C040000002019-03-08 12:16PM EDT4,000.002,995.303,593.603,610.500.00-210.00%
NDX190418C041000002019-02-13 1:27PM EDT4,100.001,914.503,493.803,510.800.00-010.00%
NDX190418C043000002019-02-19 10:45AM EDT4,300.002,760.003,293.803,311.000.00-110.00%
NDX190418C047000002019-02-13 1:27PM EDT4,700.001,580.002,894.102,911.300.00-110.00%
NDX190418C048750002019-02-13 1:27PM EDT4,875.002,185.602,719.202,736.400.00-010.00%
NDX190418C049000002019-01-23 11:56AM EDT4,900.001,780.402,695.302,711.600.00-11170.00%
NDX190418C052000002019-01-23 11:56AM EDT5,200.001,492.902,395.402,411.700.00-11170.00%
NDX190418C052250002019-02-12 10:30AM EDT5,225.001,741.402,369.502,386.700.00-110.00%
NDX190418C052750002019-02-12 10:30AM EDT5,275.001,692.302,319.602,337.000.00-110.00%
NDX190418C053000002019-02-13 1:27PM EDT5,300.002,158.302,294.702,311.700.00-010.00%
NDX190418C053500002019-02-13 1:27PM EDT5,350.00985.002,244.602,261.800.00-030.00%
NDX190418C054000002019-02-13 1:27PM EDT5,400.001,265.022,194.702,211.800.00-110.00%
NDX190418C054250002019-02-12 10:30AM EDT5,425.001,545.102,169.502,186.800.00-110.00%
NDX190418C055000002019-04-16 11:41AM EDT5,500.002,156.780.000.000.00-120.00%
NDX190418C055250002019-02-13 1:27PM EDT5,525.00720.102,069.802,086.700.00-030.00%
NDX190418C055500002019-02-13 1:27PM EDT5,550.001,226.902,045.202,062.200.00-340.00%
NDX190418C055750002019-02-12 10:30AM EDT5,575.001,399.002,019.902,036.900.00-2150.00%
NDX190418C056000002019-04-16 9:34AM EDT5,600.002,054.200.000.000.00-5230.00%
NDX190418C056250002019-02-13 1:27PM EDT5,625.001,299.101,969.801,987.000.00-060.00%
NDX190418C056750002019-01-29 10:36AM EDT5,675.001,065.801,920.101,937.000.00-110.00%
NDX190418C057000002019-02-13 1:27PM EDT5,700.001,011.301,895.001,912.100.00-220.00%
NDX190418C057500002019-02-13 1:27PM EDT5,750.00528.701,844.901,861.800.00-010.00%
NDX190418C058000002019-01-22 2:22PM EDT5,800.00937.601,794.901,812.100.00-110.00%
NDX190418C058750002019-02-22 3:35PM EDT5,875.001,213.801,720.001,736.900.00-110.00%
NDX190418C059000002019-02-22 3:35PM EDT5,900.001,189.501,695.001,712.300.00-140.00%
NDX190418C059750002019-02-21 10:35AM EDT5,975.001,096.001,620.001,637.100.00-110.00%
NDX190418C060000002019-04-17 9:52AM EDT6,000.001,700.500.000.000.00-1430.00%
NDX190418C060250002019-02-05 10:32AM EDT6,025.001,003.981,570.501,587.400.00-2300.00%
NDX190418C060500002019-04-02 10:28AM EDT6,050.001,446.120.000.000.00-1130.00%
NDX190418C060750002019-04-02 10:28AM EDT6,075.001,420.950.000.000.00-1240.00%
NDX190418C061000002019-02-13 11:08AM EDT6,100.00981.081,495.201,512.400.00-2420.00%
NDX190418C061250002019-02-13 1:27PM EDT6,125.00954.801,470.601,488.000.00-1520.00%
NDX190418C061500002019-02-12 10:30AM EDT6,150.00855.701,445.201,462.200.00-1330.00%
NDX190418C061750002019-02-13 1:27PM EDT6,175.00631.271,420.201,437.500.00-6120.00%
NDX190418C062000002019-04-16 9:39AM EDT6,200.001,453.130.000.000.00-6220.00%
NDX190418C062250002019-01-22 4:22PM EDT6,225.00565.721,370.301,387.600.00-230.00%
NDX190418C062500002019-03-05 12:52PM EDT6,250.00939.401,345.501,362.900.00-1260.00%
NDX190418C062750002019-01-22 2:08PM EDT6,275.00550.351,320.401,337.700.00-2170.00%
NDX190418C063000002019-04-02 10:34AM EDT6,300.001,197.500.000.000.00-1100.00%
NDX190418C063250002019-04-02 10:34AM EDT6,325.001,172.370.000.000.00-1320.00%
NDX190418C063500002019-01-24 10:30AM EDT6,350.00507.391,245.501,262.800.00-1120.00%
NDX190418C063750002019-01-25 3:44PM EDT6,375.00624.701,220.501,237.900.00-3120.00%
NDX190418C064000002019-04-16 2:36PM EDT6,400.001,261.150.000.000.00-13310.00%
NDX190418C064250002019-02-21 10:48AM EDT6,425.00653.801,174.001,187.900.00-1110.00%
NDX190418C064500002019-01-28 11:23AM EDT6,450.00558.701,148.801,162.700.00-21010.00%
NDX190418C064750002019-04-17 10:31AM EDT6,475.001,213.700.000.000.00-1200.00%
NDX190418C065000002019-03-20 2:07PM EDT6,500.00906.700.000.000.00-16210.00%
NDX190418C065250002019-01-24 10:35AM EDT6,525.00593.901,074.301,088.200.00-2360.00%
NDX190418C065500002019-04-15 2:09PM EDT6,550.001,065.670.000.000.00-15150.00%
NDX190418C065750002019-04-16 10:42AM EDT6,575.001,088.220.000.000.00-1340.00%
NDX190418C066000002019-02-14 10:58AM EDT6,600.00510.581,002.201,008.600.00-1380.00%
NDX190418C066250002019-03-06 10:53AM EDT6,625.00568.50977.30983.700.00-1180.00%
NDX190418C066500002019-03-05 12:52PM EDT6,650.00565.10952.40958.800.00-2310.00%
NDX190418C066750002019-03-07 11:25AM EDT6,675.00441.95924.80938.700.00-1250.00%
NDX190418C067000002019-04-17 9:38AM EDT6,700.001,002.000.000.000.00-8400.00%
NDX190418C067250002019-04-09 12:03PM EDT6,725.00866.630.000.000.00-1410.00%
NDX190418C067500002019-04-16 10:42AM EDT6,750.00912.470.000.000.00-1250.00%
NDX190418C067750002019-03-04 1:33PM EDT6,775.00368.90825.00838.900.00-1740.00%
NDX190418C068000002019-04-17 9:39AM EDT6,800.00901.000.000.000.00-351110.00%
NDX190418C068250002019-03-07 11:01AM EDT6,825.00330.80774.00789.700.00-3110.00%
NDX190418C068500002019-04-17 11:07AM EDT6,850.00832.200.000.000.00-1180.00%
NDX190418C068750002019-03-25 1:23PM EDT6,875.00465.500.000.000.00-1110.00%
NDX190418C069000002019-04-09 11:24AM EDT6,900.00693.500.000.000.00-1610.00%
NDX190418C069250002019-04-17 11:07AM EDT6,925.00757.200.000.000.00-1310.00%
NDX190418C069500002019-03-29 3:08PM EDT6,950.00447.320.000.000.00-2350.00%
NDX190418C069750002019-03-11 10:08AM EDT6,975.00238.00614.20621.400.00-1230.00%
NDX190418C070000002019-04-17 10:24AM EDT7,000.00679.780.000.000.00-41800.00%
NDX190418C070250002019-04-17 10:34AM EDT7,025.00663.560.000.000.00-5310.00%
NDX190418C070500002019-04-04 2:24PM EDT7,050.00496.630.000.000.00-2650.00%
NDX190418C070750002019-04-17 3:18PM EDT7,075.00599.830.000.000.00-2890.00%
NDX190418C071000002019-04-17 9:54AM EDT7,100.00595.000.000.000.00-391540.00%
NDX190418C071250002019-04-17 10:26AM EDT7,125.00560.050.000.000.00-11040.00%
NDX190418C071500002019-04-17 10:30AM EDT7,150.00540.000.000.000.00-2750.00%
NDX190418C071750002019-04-17 3:18PM EDT7,175.00499.850.000.000.00-1480.00%
NDX190418C072000002019-04-17 9:52AM EDT7,200.00500.000.000.000.00-13890.00%
NDX190418C072250002019-04-04 12:22PM EDT7,225.00313.700.000.000.00-1360.00%
NDX190418C072500002019-04-17 1:38PM EDT7,250.00430.400.000.000.00-61090.00%
NDX190418C072750002019-04-17 1:34PM EDT7,275.00405.250.000.000.00-17130.00%
NDX190418C073000002019-04-17 3:59PM EDT7,300.00383.000.000.000.00-7059870.00%
NDX190418C073250002019-04-17 2:48PM EDT7,325.00344.700.000.000.00-23590.00%
NDX190418C073400002019-04-04 12:19PM EDT7,340.00210.800.000.000.00--10.00%
NDX190418C073500002019-04-17 3:20PM EDT7,350.00322.410.000.000.00-22950.00%
NDX190418C073750002019-04-17 3:20PM EDT7,375.00297.420.000.000.00-11760.00%
NDX190418C074000002019-04-17 10:34AM EDT7,400.00288.300.000.000.00-43760.00%
NDX190418C074250002019-04-17 1:09PM EDT7,425.00258.930.000.000.00-41600.00%
NDX190418C074500002019-04-17 1:09PM EDT7,450.00233.960.000.000.00-32120.00%
NDX190418C074700002019-04-04 2:00PM EDT7,470.00114.900.000.000.00--10.00%
NDX190418C074750002019-04-17 9:45AM EDT7,475.00221.970.000.000.00-11070.00%
NDX190418C075000002019-04-17 12:26PM EDT7,500.00175.500.000.000.00-65650.00%
NDX190418C075250002019-04-16 2:52PM EDT7,525.00136.180.000.000.00-53630.00%
NDX190418C075500002019-04-17 1:42PM EDT7,550.00134.930.000.000.00-112850.00%
NDX190418C075750002019-04-17 1:12PM EDT7,575.00111.800.000.000.00-301790.00%
NDX190418C076000002019-04-17 2:44PM EDT7,600.0067.470.000.000.00-1175700.00%
NDX190418C076100002019-04-17 9:31AM EDT7,610.0099.400.000.000.00-7390.00%
NDX190418C076250002019-04-17 2:10PM EDT7,625.0049.730.000.000.00-681260.00%
NDX190418C076500002019-04-17 3:40PM EDT7,650.0034.000.000.000.00-71550.00%
NDX190418C076700002019-04-17 3:37PM EDT7,670.0016.060.000.000.00-11100.00%
NDX190418C076750002019-04-17 3:57PM EDT7,675.0017.840.000.000.00-1412780.00%
NDX190418C076900002019-04-17 3:55PM EDT7,690.009.670.000.000.00-62250.03%
NDX190418C077000002019-04-17 4:14PM EDT7,700.003.040.000.000.00-2387750.78%
NDX190418C077200002019-04-17 3:58PM EDT7,720.002.150.000.000.00-53261.56%
NDX190418C077250002019-04-17 4:14PM EDT7,725.000.970.000.000.00-134941.56%
NDX190418C077500002019-04-17 4:05PM EDT7,750.000.180.000.000.00-8024903.13%
NDX190418C077750002019-04-17 3:58PM EDT7,775.000.220.000.000.00-97983.13%
NDX190418C078000002019-04-17 4:03PM EDT7,800.000.050.000.000.00-2423806.25%
NDX190418C078250002019-04-17 12:45PM EDT7,825.000.050.000.000.00-14706.25%
NDX190418C078500002019-04-17 2:34PM EDT7,850.000.050.000.000.00-91116.25%
NDX190418C078750002019-04-17 1:12PM EDT7,875.000.100.000.000.00-6796.25%
NDX190418C079000002019-04-17 12:53PM EDT7,900.000.100.000.000.00-37712.50%
NDX190418C079250002019-04-16 11:34AM EDT7,925.000.200.000.000.00-85412.50%
NDX190418C079500002019-04-16 4:00PM EDT7,950.000.750.000.000.00-10415412.50%
NDX190418C079750002019-04-11 10:21AM EDT7,975.000.250.000.000.00-72712.50%
NDX190418C080000002019-04-16 4:00PM EDT8,000.000.760.000.000.00-178812.50%
NDX190418C080250002019-04-09 2:32PM EDT8,025.000.300.000.000.00-2112.50%
NDX190418C080500002019-04-16 1:48PM EDT8,050.000.130.000.000.00-7910212.50%
NDX190418C081000002019-04-16 11:57AM EDT8,100.000.120.000.000.00-15625.00%
NDX190418C081250002019-03-25 12:19PM EDT8,125.000.650.000.000.00-4425.00%
NDX190418C081500002019-03-25 12:19PM EDT8,150.000.420.000.000.00-3325.00%
NDX190418C081750002019-03-25 12:06AM EDT8,175.000.990.000.000.00-2225.00%
NDX190418C082000002019-04-09 3:01PM EDT8,200.000.100.000.000.00-34225.00%
NDX190418C082250002019-03-26 10:07AM EDT8,225.000.200.000.000.00-21225.00%
NDX190418C082500002019-03-25 12:06AM EDT8,250.000.590.000.000.00-4425.00%
NDX190418C083000002019-04-12 4:13PM EDT8,300.000.050.000.000.00-3925.00%
NDX190418C084000002019-04-05 3:39PM EDT8,400.000.200.000.000.00-141725.00%
NDX190418C085000002019-03-21 3:26PM EDT8,500.000.450.000.000.00-41625.00%
NDX190418C086000002019-03-04 10:41AM EDT8,600.000.300.000.450.00-2475.68%
NDX190418C087000002019-02-13 1:27PM EDT8,700.001.650.000.450.00-0282.67%
NDX190418C089000002019-02-13 1:27PM EDT8,900.003.200.000.450.00-0196.29%
NDX190418C090000002019-04-09 9:35AM EDT9,000.000.140.000.000.00-14150.00%
Putsfor18 April 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX190418P038000002019-04-04 12:53PM EDT3,800.000.100.000.000.00-2350.00%
NDX190418P039000002019-04-10 10:19AM EDT3,900.000.050.000.000.00-4950.00%
NDX190418P040000002019-04-10 10:15AM EDT4,000.000.100.000.000.00-164050.00%
NDX190418P041000002019-04-10 10:17AM EDT4,100.000.100.000.000.00-123750.00%
NDX190418P042000002019-04-10 1:21PM EDT4,200.000.100.000.000.00-91950.00%
NDX190418P043000002019-04-10 1:22PM EDT4,300.000.100.000.000.00-62250.00%
NDX190418P044000002019-04-10 1:23PM EDT4,400.000.100.000.000.00-55350.00%
NDX190418P045000002019-04-10 1:12PM EDT4,500.000.100.000.000.00-52650.00%
NDX190418P046000002019-04-10 1:40PM EDT4,600.000.100.000.000.00-51150.00%
NDX190418P047000002019-04-10 1:40PM EDT4,700.000.100.000.000.00-828150.00%
NDX190418P048000002019-04-10 1:40PM EDT4,800.000.100.000.000.00-116050.00%
NDX190418P048250002019-04-10 1:40PM EDT4,825.000.100.000.000.00-121650.00%
NDX190418P048500002019-04-10 1:41PM EDT4,850.000.100.000.000.00-81850.00%
NDX190418P048750002019-04-10 1:50PM EDT4,875.000.100.000.000.00-111450.00%
NDX190418P049000002019-04-10 1:56PM EDT4,900.000.100.000.000.00-10950.00%
NDX190418P049250002019-04-10 10:16AM EDT4,925.000.050.000.000.00-11050.00%
NDX190418P049500002019-04-04 1:15PM EDT4,950.000.100.000.000.00-81850.00%
NDX190418P049750002019-04-04 1:15PM EDT4,975.000.100.000.000.00-313100.00%
NDX190418P050000002019-04-10 1:21PM EDT5,000.000.050.000.000.00-13450.00%
NDX190418P050250002019-04-04 1:17PM EDT5,025.000.100.000.000.00-51350.00%
NDX190418P050500002019-04-10 1:21PM EDT5,050.000.050.000.000.00-11550.00%
NDX190418P050750002019-04-10 1:20PM EDT5,075.000.050.000.000.00-11950.00%
NDX190418P051000002019-04-04 1:06PM EDT5,100.000.100.000.000.00-224100.00%
NDX190418P051250002019-04-04 1:06PM EDT5,125.000.100.000.000.00-21050.00%
NDX190418P051500002019-04-10 1:21PM EDT5,150.000.050.000.000.00-11350.00%
NDX190418P051750002019-04-10 1:20PM EDT5,175.000.050.000.000.00-11250.00%
NDX190418P052000002019-04-10 1:33PM EDT5,200.000.100.000.000.00-16750.00%
NDX190418P052250002019-04-10 1:33PM EDT5,225.000.100.000.000.00-11650.00%
NDX190418P052500002019-04-10 1:21PM EDT5,250.000.050.000.000.00-12150.00%
NDX190418P052750002019-04-10 1:20PM EDT5,275.000.050.000.000.00-12250.00%
NDX190418P053000002019-04-10 1:21PM EDT5,300.000.050.000.000.00-11450.00%
NDX190418P053250002019-04-10 1:21PM EDT5,325.000.050.000.000.00-16550.00%
NDX190418P053500002019-04-10 1:23PM EDT5,350.000.100.000.000.00-12350.00%
NDX190418P053750002019-04-04 1:07PM EDT5,375.000.100.000.000.00-2850.00%
NDX190418P054000002019-04-10 1:23PM EDT5,400.000.100.000.000.00-18250.00%
NDX190418P054250002019-04-10 1:23PM EDT5,425.000.100.000.000.00-21850.00%
NDX190418P054500002019-04-04 12:55PM EDT5,450.000.100.000.000.00-12550.00%
NDX190418P054750002019-04-10 1:22PM EDT5,475.000.100.000.000.00-31850.00%
NDX190418P055000002019-04-10 1:22PM EDT5,500.000.100.000.000.00-29750.00%
NDX190418P055250002019-04-04 11:11AM EDT5,525.000.100.000.000.00-11350.00%
NDX190418P055500002019-04-04 1:07PM EDT5,550.000.070.000.000.00-27450.00%
NDX190418P055750002019-03-22 11:52AM EDT5,575.000.100.000.000.00-11850.00%
NDX190418P056000002019-04-04 1:08PM EDT5,600.000.070.000.000.00-18450.00%
NDX190418P056250002019-04-16 3:29PM EDT5,625.000.130.000.000.00-11650.00%
NDX190418P056500002019-04-16 3:29PM EDT5,650.000.060.000.000.00-11950.00%
NDX190418P056750002019-03-21 1:44PM EDT5,675.000.400.000.000.00-11150.00%
NDX190418P057000002019-04-04 1:11PM EDT5,700.000.100.000.000.00-14050.00%
NDX190418P057250002019-04-02 3:34PM EDT5,725.000.150.000.000.00-11450.00%
NDX190418P057500002019-04-02 3:33PM EDT5,750.000.150.000.000.00-14650.00%
NDX190418P057750002019-04-02 3:33PM EDT5,775.000.150.000.000.00-13150.00%
NDX190418P058000002019-04-04 1:12PM EDT5,800.000.100.000.000.00-29650.00%
NDX190418P058250002019-04-04 1:16PM EDT5,825.000.100.000.000.00-61650.00%
NDX190418P058500002019-04-04 1:17PM EDT5,850.000.100.000.000.00-21850.00%
NDX190418P058750002019-04-02 3:32PM EDT5,875.000.150.000.000.00-11450.00%
NDX190418P059000002019-04-04 1:21PM EDT5,900.000.150.000.000.00-411050.00%
NDX190418P059250002019-04-02 3:31PM EDT5,925.000.150.000.000.00-11450.00%
NDX190418P059500002019-04-10 1:50PM EDT5,950.000.100.000.000.00-17050.00%
NDX190418P059750002019-04-10 1:44PM EDT5,975.000.100.000.000.00-12950.00%
NDX190418P060000002019-04-10 1:41PM EDT6,000.000.100.000.000.00-122250.00%
NDX190418P060250002019-04-08 12:54PM EDT6,025.000.150.000.000.00-54050.00%
NDX190418P060500002019-04-08 12:53PM EDT6,050.000.150.000.000.00-53850.00%
NDX190418P060750002019-03-28 11:28AM EDT6,075.000.650.000.000.00-12750.00%
NDX190418P061000002019-04-08 12:58PM EDT6,100.000.230.000.000.00-59150.00%
NDX190418P061250002019-04-05 2:40PM EDT6,125.000.150.000.000.00-12150.00%
NDX190418P061500002019-04-05 2:40PM EDT6,150.000.150.000.000.00-12750.00%
NDX190418P061750002019-04-05 2:40PM EDT6,175.000.150.000.000.00-14350.00%
NDX190418P062000002019-04-10 11:45AM EDT6,200.000.150.000.000.00-120750.00%
NDX190418P062250002019-04-10 3:05PM EDT6,225.000.150.000.000.00-12650.00%
NDX190418P062500002019-04-08 10:51AM EDT6,250.000.200.000.000.00-16150.00%
NDX190418P062750002019-04-08 10:50AM EDT6,275.000.200.000.000.00-24450.00%
NDX190418P063000002019-04-15 4:02PM EDT6,300.000.050.000.000.00-108850.00%
NDX190418P063250002019-04-08 10:52AM EDT6,325.000.250.000.000.00-12850.00%
NDX190418P063500002019-04-15 4:02PM EDT6,350.000.050.000.000.00-12850.00%
NDX190418P063750002019-04-12 4:11PM EDT6,375.000.050.050.000.00-274103.13%
NDX190418P064000002019-04-16 3:34PM EDT6,400.000.080.000.000.00-2521550.00%
NDX190418P064250002019-04-04 1:56PM EDT6,425.000.750.050.000.00-33199.22%
NDX190418P064500002019-04-16 11:57AM EDT6,450.000.080.050.000.00-112197.27%
NDX190418P064750002019-04-16 1:29PM EDT6,475.000.050.000.000.00-17550.00%
NDX190418P065000002019-04-17 1:26PM EDT6,500.000.060.000.000.00-17636350.00%
NDX190418P065250002019-04-15 12:33PM EDT6,525.000.050.000.000.00-511850.00%
NDX190418P065500002019-04-17 1:26PM EDT6,550.000.090.000.000.00-17619750.00%
NDX190418P065750002019-04-15 10:39AM EDT6,575.000.180.000.000.00-204850.00%
NDX190418P066000002019-04-16 3:24PM EDT6,600.000.080.050.000.00-119085.16%
NDX190418P066250002019-04-09 9:35AM EDT6,625.000.430.000.000.00-13250.00%
NDX190418P066500002019-04-11 3:55PM EDT6,650.000.170.000.000.00-79450.00%
NDX190418P066750002019-04-03 11:36AM EDT6,675.001.650.000.000.00-148650.00%
NDX190418P067000002019-04-16 3:24PM EDT6,700.000.130.000.000.00-115650.00%
NDX190418P067250002019-04-03 10:33AM EDT6,725.001.670.000.000.00-46850.00%
NDX190418P067500002019-04-03 12:19PM EDT6,750.001.880.000.000.00-1016150.00%
NDX190418P067750002019-04-05 12:11PM EDT6,775.001.320.000.000.00-113550.00%
NDX190418P068000002019-04-16 10:22AM EDT6,800.000.050.000.000.00-720150.00%
NDX190418P068250002019-04-03 3:15PM EDT6,825.003.350.000.000.00-829950.00%
NDX190418P068500002019-04-16 2:40PM EDT6,850.000.050.000.000.00-1151950.00%
NDX190418P068750002019-04-03 2:20PM EDT6,875.003.700.000.000.00-1136950.00%
NDX190418P069000002019-04-12 2:41PM EDT6,900.000.300.000.000.00-519950.00%
NDX190418P069250002019-04-08 2:13PM EDT6,925.001.720.000.000.00-1113325.00%
NDX190418P069500002019-04-11 1:40PM EDT6,950.000.720.000.000.00-113025.00%
NDX190418P069750002019-04-15 12:57PM EDT6,975.000.150.000.000.00-1010925.00%
NDX190418P070000002019-04-17 10:24AM EDT7,000.000.130.000.000.00-439925.00%
NDX190418P070250002019-04-12 9:37AM EDT7,025.000.650.000.000.00-17325.00%
NDX190418P070500002019-04-16 9:33AM EDT7,050.000.100.000.000.00-317825.00%
NDX190418P070750002019-04-16 9:33AM EDT7,075.000.150.000.000.00-38725.00%
NDX190418P071000002019-04-17 4:07PM EDT7,100.000.050.000.000.00-1052425.00%
NDX190418P071250002019-04-17 4:12PM EDT7,125.000.100.000.000.00-1032125.00%
NDX190418P071500002019-04-17 11:33AM EDT7,150.000.150.000.000.00-412625.00%
NDX190418P071750002019-04-12 10:54AM EDT7,175.001.060.000.000.00-15725.00%
NDX190418P072000002019-04-16 3:32PM EDT7,200.000.180.050.000.00-133525.00%
NDX190418P072250002019-04-16 1:20PM EDT7,225.000.150.000.000.00-14425.00%
NDX190418P072500002019-04-17 1:50PM EDT7,250.000.150.000.000.00-112925.00%
NDX190418P072750002019-04-16 2:58PM EDT7,275.000.160.000.000.00-1013525.00%
NDX190418P073000002019-04-17 3:58PM EDT7,300.000.150.000.000.00-2034625.00%
NDX190418P073250002019-04-16 2:58PM EDT7,325.000.210.000.000.00-1118712.50%
NDX190418P073300002019-04-16 1:21PM EDT7,330.000.170.000.000.00-303212.50%
NDX190418P073500002019-04-17 1:50PM EDT7,350.000.210.000.000.00-133812.50%
NDX190418P073600002019-04-16 11:32AM EDT7,360.000.470.000.000.00-62212.50%
NDX190418P073700002019-04-17 10:18AM EDT7,370.000.170.000.000.00-21912.50%
NDX190418P073750002019-04-17 1:41PM EDT7,375.000.220.000.000.00-16512.50%
NDX190418P074000002019-04-17 10:49AM EDT7,400.000.100.000.000.00-216112.50%
NDX190418P074100002019-04-15 3:53PM EDT7,410.001.360.000.000.00-171912.50%
NDX190418P074250002019-04-17 3:00PM EDT7,425.000.200.000.000.00-228212.50%
NDX190418P074500002019-04-17 12:45PM EDT7,450.000.250.000.000.00-325012.50%
NDX190418P074600002019-04-17 2:37PM EDT7,460.000.100.000.000.00-132112.50%
NDX190418P074750002019-04-17 4:00PM EDT7,475.000.300.000.000.00-306312.50%
NDX190418P075000002019-04-17 4:14PM EDT7,500.000.150.000.000.00-3021912.50%
NDX190418P075200002019-04-17 9:43AM EDT7,520.000.650.000.000.00-1376.25%
NDX190418P075250002019-04-17 3:57PM EDT7,525.000.400.000.000.00-2262406.25%
NDX190418P075500002019-04-17 4:06PM EDT7,550.000.450.000.000.00-444136.25%
NDX190418P075750002019-04-17 4:00PM EDT7,575.000.630.000.000.00-1962176.25%
NDX190418P076000002019-04-17 3:57PM EDT7,600.000.810.000.000.00-1132643.13%
NDX190418P076250002019-04-17 4:13PM EDT7,625.001.230.000.000.00-2792093.13%
NDX190418P076500002019-04-17 3:55PM EDT7,650.004.290.000.000.00-48621.56%
NDX190418P076750002019-04-17 3:57PM EDT7,675.0010.780.000.000.00-431790.78%
NDX190418P077000002019-04-17 3:25PM EDT7,700.0032.590.000.000.00-86680.00%
NDX190418P077250002019-04-16 12:17PM EDT7,725.0071.980.000.000.00-120.00%
NDX190418P077500002019-04-17 2:13PM EDT7,750.0082.400.000.000.00-3953970.00%
NDX190418P077750002019-02-26 4:11PM EDT7,775.00622.70173.50181.900.00-1280.93%
NDX190418P078000002019-04-17 9:46AM EDT7,800.00100.700.000.000.00-450.00%
NDX190418P078250002019-02-13 1:29PM EDT7,825.00894.00218.80227.700.00-0189.97%
NDX190418P079000002019-04-17 3:27PM EDT7,900.00229.400.000.000.00-490.00%
NDX190418P079250002019-02-13 1:29PM EDT7,925.00490.10312.50326.400.00-010108.94%
NDX190418P079750002019-02-12 10:30AM EDT7,975.00989.50361.80375.800.00-22118.43%
NDX190418P080000002019-02-27 4:04PM EDT8,000.00863.04386.60400.600.00-132123.11%
NDX190418P080250002019-04-04 9:37AM EDT8,025.00461.800.000.000.00--10.00%
NDX190418P081000002019-02-13 1:29PM EDT8,100.001,753.25486.20501.800.00-05141.88%
NDX190418P082000002019-02-13 1:29PM EDT8,200.001,478.45584.90602.200.00-03158.90%
NDX190418P082500002019-04-12 1:22PM EDT8,250.00624.510.000.000.00-110.00%
NDX190418P083000002019-02-13 1:29PM EDT8,300.001,215.30685.90702.500.00-00175.95%
NDX190418P089000002019-03-11 12:03AM EDT8,900.001,918.301,297.301,314.600.00-11274.52%
NDX190418P090000002019-03-11 12:03AM EDT9,000.002,018.001,395.801,413.100.00-11286.28%