NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C06500000 | 2024-03-15 12:04PM EDT | 6,500.00 | 11,395.44 | 11,553.40 | 11,574.00 | +0.04 | +0.00% | 1 | 2 | 0.00% |
| NDX240621C07500000 | 2024-05-06 12:22PM EDT | 7,500.00 | 10,495.25 | 11,105.90 | 11,128.60 | 0.00 | - | 5 | 65 | 130.02% |
| NDX240621C08000000 | 2024-05-07 3:07PM EDT | 8,000.00 | 10,128.35 | 10,609.10 | 10,631.90 | 0.00 | - | 1 | 123 | 123.50% |
| NDX240621C08100000 | 2023-05-22 3:22PM EDT | 8,100.00 | 6,184.48 | 7,116.30 | 7,272.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240621C08200000 | 2022-12-06 10:30AM EDT | 8,200.00 | 4,377.13 | 3,324.00 | 3,477.20 | 0.00 | - | - | 4 | 0.00% |
| NDX240621C08600000 | 2024-05-06 11:13AM EDT | 8,600.00 | 9,422.25 | 10,015.40 | 10,040.90 | 0.00 | - | 24 | 62 | 117.78% |
| NDX240621C08900000 | 2023-12-11 12:12PM EDT | 8,900.00 | 7,474.50 | 8,076.70 | 8,097.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C09000000 | 2024-05-13 2:15PM EDT | 9,000.00 | 9,220.85 | 9,615.30 | 9,638.10 | 0.00 | - | 8 | 9 | 110.77% |
| NDX240621C09300000 | 2023-06-26 9:30AM EDT | 9,300.00 | 6,070.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C09500000 | 2023-06-26 9:30AM EDT | 9,500.00 | 5,888.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C10200000 | 2022-10-18 11:46AM EDT | 10,200.00 | 2,466.00 | 2,748.00 | 2,940.70 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C10400000 | 2022-10-17 3:09PM EDT | 10,400.00 | 2,358.70 | 2,601.00 | 2,779.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C10500000 | 2022-10-18 12:03PM EDT | 10,500.00 | 2,313.00 | 2,552.00 | 2,750.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C10800000 | 2023-05-26 11:06AM EDT | 10,800.00 | 4,204.70 | 4,704.20 | 4,845.30 | 0.00 | - | 24 | 24 | 0.00% |
| NDX240621C11100000 | 2023-11-01 11:00AM EDT | 11,100.00 | 3,912.00 | 5,222.10 | 5,239.60 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C11200000 | 2024-03-13 12:00PM EDT | 11,200.00 | 7,026.60 | 6,909.10 | 6,930.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C11300000 | 2023-05-12 12:34PM EDT | 11,300.00 | 2,970.00 | 3,946.00 | 4,134.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C11400000 | 2022-10-17 3:52PM EDT | 11,400.00 | 1,832.80 | 2,048.30 | 2,109.70 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C11500000 | 2023-11-20 3:40PM EDT | 11,500.00 | 4,901.94 | 5,370.30 | 5,392.20 | 0.00 | - | 45 | 45 | 0.00% |
| NDX240621C11600000 | 2022-12-21 12:07PM EDT | 11,600.00 | 1,603.57 | 1,565.40 | 1,723.50 | 0.00 | - | 1 | 21 | 0.00% |
| NDX240621C11700000 | 2024-03-15 12:04PM EDT | 11,700.00 | 6,286.37 | 6,417.40 | 6,437.50 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240621C11800000 | 2023-10-03 11:29AM EDT | 11,800.00 | 3,459.10 | 3,604.30 | 3,620.90 | 0.00 | - | 56 | 99 | 0.00% |
| NDX240621C12000000 | 2024-03-13 12:03PM EDT | 12,000.00 | 6,243.60 | 6,120.90 | 6,142.10 | 0.00 | - | 1 | 9 | 0.00% |
| NDX240621C12100000 | 2024-03-13 12:05PM EDT | 12,100.00 | 6,139.30 | 6,022.50 | 6,043.50 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240621C12200000 | 2024-03-13 12:06PM EDT | 12,200.00 | 6,041.60 | 5,925.10 | 5,945.10 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240621C12300000 | 2023-06-07 12:29PM EDT | 12,300.00 | 3,079.62 | 3,551.70 | 3,697.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621C12500000 | 2024-01-22 10:47AM EDT | 12,500.00 | 5,164.25 | 5,110.70 | 5,125.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621C12600000 | 2023-06-26 1:16PM EDT | 12,600.00 | 3,154.73 | 3,662.00 | 3,825.90 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621C12700000 | 2024-03-13 12:10PM EDT | 12,700.00 | 5,553.60 | 5,432.30 | 5,453.40 | 0.00 | - | 2 | 25 | 0.00% |
| NDX240621C12800000 | 2023-07-18 12:43PM EDT | 12,800.00 | 3,829.04 | 2,933.20 | 2,966.60 | 0.00 | - | 3 | 1 | 0.00% |
| NDX240621C12900000 | 2023-09-11 4:11PM EDT | 12,900.00 | 3,333.90 | 3,089.10 | 3,109.00 | 0.00 | - | 3 | 7 | 0.00% |
| NDX240621C13000000 | 2024-01-05 2:19PM EDT | 13,000.00 | 3,653.20 | 4,883.10 | 4,901.20 | 0.00 | - | 1 | 14 | 0.00% |
| NDX240621C13100000 | 2023-12-14 11:53AM EDT | 13,100.00 | 3,904.15 | 4,039.00 | 4,058.70 | 0.00 | - | 7 | 13 | 0.00% |
| NDX240621C13200000 | 2023-08-29 12:26PM EDT | 13,200.00 | 3,036.69 | 2,403.90 | 2,440.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621C13300000 | 2023-05-16 12:57PM EDT | 13,300.00 | 1,696.55 | 2,900.20 | 3,060.60 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C13400000 | 2023-12-15 10:58AM EDT | 13,400.00 | 3,644.60 | 3,759.40 | 3,778.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C13500000 | 2024-05-10 10:48AM EDT | 13,500.00 | 4,711.98 | 5,140.70 | 5,162.50 | 0.00 | - | 1 | 5 | 59.61% |
| NDX240621C13600000 | 2024-05-01 11:54AM EDT | 13,600.00 | 3,813.22 | 5,046.30 | 5,068.70 | 0.00 | - | 1 | 11 | 59.58% |
| NDX240621C13700000 | 2023-12-14 11:04AM EDT | 13,700.00 | 3,379.25 | 3,482.30 | 3,501.70 | 0.00 | - | 2 | 3 | 0.00% |
| NDX240621C13800000 | 2024-05-01 11:54AM EDT | 13,800.00 | 3,616.09 | 4,849.60 | 4,873.00 | 0.00 | - | 2 | 2 | 57.94% |
| NDX240621C13900000 | 2024-05-01 11:57AM EDT | 13,900.00 | 3,517.65 | 4,744.80 | 4,766.50 | 0.00 | - | 2 | 6 | 55.79% |
| NDX240621C14000000 | 2024-05-14 10:45AM EDT | 14,000.00 | 4,265.08 | 4,650.40 | 4,671.90 | 0.00 | - | 1 | 33 | 55.61% |
| NDX240621C14100000 | 2024-05-01 11:57AM EDT | 14,100.00 | 4,464.40 | 4,546.60 | 4,568.20 | +1,143.85 | +34.45% | 1 | 4 | 53.83% |
| NDX240621C14175000 | 2023-12-21 11:15AM EDT | 14,175.00 | 3,022.40 | 3,518.70 | 3,534.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C14200000 | 2023-06-13 10:06AM EDT | 14,200.00 | 2,055.27 | 2,418.80 | 2,435.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C14225000 | 2024-04-10 3:46PM EDT | 14,225.00 | 3,970.52 | 3,996.60 | 4,013.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C14300000 | 2024-05-01 11:57AM EDT | 14,300.00 | 3,125.21 | 4,348.30 | 4,369.90 | 0.00 | - | 2 | 8 | 51.86% |
| NDX240621C14400000 | 2023-03-06 11:40AM EDT | 14,400.00 | 745.32 | 915.50 | 934.20 | 0.00 | - | - | 4 | 0.00% |
| NDX240621C14500000 | 2024-05-01 11:57AM EDT | 14,500.00 | 3,970.03 | 4,150.00 | 4,171.60 | +1,041.24 | +35.55% | 1 | 20 | 51.51% |
| NDX240621C14600000 | 2024-03-15 2:58PM EDT | 14,600.00 | 3,494.15 | 3,576.90 | 3,597.10 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240621C14700000 | 2024-03-15 2:58PM EDT | 14,700.00 | 3,399.55 | 3,480.60 | 3,500.70 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240621C14800000 | 2024-02-15 4:45PM EDT | 14,800.00 | 3,359.13 | 3,286.50 | 3,306.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C14900000 | 2023-10-03 11:04AM EDT | 14,900.00 | 1,221.10 | 1,231.00 | 1,243.80 | 0.00 | - | 8 | 3 | 0.00% |
| NDX240621C14975000 | 2024-04-01 9:59AM EDT | 14,975.00 | 3,605.67 | 2,477.70 | 2,499.90 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C15000000 | 2024-05-08 12:41PM EDT | 15,000.00 | 3,164.35 | 3,654.80 | 3,675.20 | 0.00 | - | 10 | 94 | 46.31% |
| NDX240621C15075000 | 2024-04-01 9:57AM EDT | 15,075.00 | 3,517.24 | 2,378.80 | 2,402.60 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C15100000 | 2024-02-13 3:10PM EDT | 15,100.00 | 2,833.93 | 3,177.80 | 3,195.50 | 0.00 | - | 1 | 34 | 0.00% |
| NDX240621C15150000 | 2024-04-01 9:59AM EDT | 15,150.00 | 3,436.50 | 2,309.10 | 2,331.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C15175000 | 2024-04-24 9:37AM EDT | 15,175.00 | 2,618.78 | 3,481.80 | 3,503.20 | 0.00 | - | 1 | 2 | 44.71% |
| NDX240621C15200000 | 2024-03-28 2:20PM EDT | 15,200.00 | 3,271.49 | 2,636.40 | 2,660.20 | 0.00 | - | 1 | 48 | 0.00% |
| NDX240621C15275000 | 2024-04-01 9:57AM EDT | 15,275.00 | 3,325.17 | 2,188.80 | 2,210.90 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C15300000 | 2024-04-26 10:27AM EDT | 15,300.00 | 2,536.88 | 3,363.10 | 3,385.00 | 0.00 | - | 1 | 162 | 44.11% |
| NDX240621C15350000 | 2024-04-01 9:57AM EDT | 15,350.00 | 3,250.77 | 2,122.30 | 2,143.40 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C15400000 | 2024-04-29 9:36AM EDT | 15,400.00 | 2,551.40 | 3,264.20 | 3,285.20 | 0.00 | - | 1 | 92 | 42.98% |
| NDX240621C15475000 | 2024-04-01 9:58AM EDT | 15,475.00 | 3,129.07 | 2,002.30 | 2,026.80 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C15500000 | 2024-04-22 3:20PM EDT | 15,500.00 | 1,992.07 | 3,161.10 | 3,182.40 | 0.00 | - | 3 | 194 | 41.52% |
| NDX240621C15550000 | 2024-04-30 12:30PM EDT | 15,550.00 | 2,240.83 | 3,116.80 | 3,139.80 | 0.00 | - | - | 1 | 41.78% |
| NDX240621C15600000 | 2024-04-26 12:34PM EDT | 15,600.00 | 2,282.78 | 3,066.70 | 3,087.60 | 0.00 | - | 5 | 73 | 40.97% |
| NDX240621C15650000 | 2024-01-18 3:42PM EDT | 15,650.00 | 1,908.20 | 2,426.70 | 2,440.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C15700000 | 2024-01-19 1:23PM EDT | 15,700.00 | 2,017.64 | 2,382.90 | 2,396.60 | 0.00 | - | 1 | 38 | 0.00% |
| NDX240621C15775000 | 2024-04-01 9:58AM EDT | 15,775.00 | 2,844.13 | 1,729.60 | 1,750.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C15800000 | 2024-04-01 9:56AM EDT | 15,800.00 | 2,823.62 | 1,706.20 | 1,727.10 | 0.00 | - | 1 | 41 | 0.00% |
| NDX240621C15850000 | 2024-02-20 3:19PM EDT | 15,850.00 | 2,091.55 | 2,755.40 | 2,774.20 | 0.00 | - | - | 12 | 29.78% |
| NDX240621C15875000 | 2024-04-10 3:46PM EDT | 15,875.00 | 2,395.95 | 2,370.00 | 2,386.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C15900000 | 2024-01-11 2:56PM EDT | 15,900.00 | 1,581.75 | 2,477.20 | 2,488.40 | 0.00 | - | 2 | 49 | 0.00% |
| NDX240621C15950000 | 2024-04-01 9:56AM EDT | 15,950.00 | 2,682.65 | 1,575.90 | 1,596.40 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C16000000 | 2024-05-15 10:30AM EDT | 16,000.00 | 2,527.75 | 2,667.50 | 2,687.60 | +342.40 | +15.67% | 3 | 264 | 36.41% |
| NDX240621C16075000 | 2024-04-01 9:55AM EDT | 16,075.00 | 2,563.23 | 1,464.40 | 1,484.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C16100000 | 2023-12-14 12:50PM EDT | 16,100.00 | 1,368.80 | 1,448.30 | 1,464.20 | 0.00 | - | 8 | 52 | 0.00% |
| NDX240621C16200000 | 2024-04-12 11:41AM EDT | 16,200.00 | 2,159.15 | 2,054.30 | 2,070.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDX240621C16275000 | 2024-04-30 11:32AM EDT | 16,275.00 | 1,559.60 | 2,397.50 | 2,418.50 | 0.00 | - | - | 3 | 33.84% |
| NDX240621C16300000 | 2024-05-06 9:55AM EDT | 16,300.00 | 1,828.86 | 2,377.70 | 2,398.50 | 0.00 | - | 1 | 661 | 34.02% |
| NDX240621C16400000 | 2024-01-03 12:01PM EDT | 16,400.00 | 1,067.57 | 1,804.70 | 1,820.10 | 0.00 | - | 4 | 36 | 0.00% |
| NDX240621C16475000 | 2024-05-03 11:00AM EDT | 16,475.00 | 1,525.80 | 2,206.60 | 2,227.20 | 0.00 | - | 1 | 4 | 32.31% |
| NDX240621C16500000 | 2024-05-13 10:58AM EDT | 16,500.00 | 1,829.76 | 2,177.50 | 2,197.50 | 0.00 | - | 1 | 248 | 31.61% |
| NDX240621C16525000 | 2023-12-20 10:46AM EDT | 16,525.00 | 1,272.90 | 1,514.70 | 1,526.70 | 0.00 | - | - | 3 | 0.00% |
| NDX240621C16550000 | 2024-05-01 11:28AM EDT | 16,550.00 | 1,083.41 | 2,129.30 | 2,150.10 | 0.00 | - | - | 1 | 31.26% |
| NDX240621C16575000 | 2024-04-19 11:31AM EDT | 16,575.00 | 1,051.92 | 2,107.10 | 2,126.90 | 0.00 | - | 1 | 1 | 31.12% |
| NDX240621C16600000 | 2024-04-19 11:31AM EDT | 16,600.00 | 1,033.87 | 2,084.80 | 2,105.30 | 0.00 | - | 1 | 21 | 31.11% |
| NDX240621C16625000 | 2024-04-19 3:52PM EDT | 16,625.00 | 911.91 | 2,060.60 | 2,081.90 | 0.00 | - | 1 | 3 | 30.95% |
| NDX240621C16650000 | 2024-04-19 3:52PM EDT | 16,650.00 | 894.57 | 2,037.20 | 2,057.80 | 0.00 | - | 1 | 2 | 30.73% |
| NDX240621C16700000 | 2024-03-14 10:34AM EDT | 16,700.00 | 1,803.60 | 1,648.00 | 1,665.00 | 0.00 | - | 12 | 60 | 0.00% |
| NDX240621C16725000 | 2024-04-22 1:15PM EDT | 16,725.00 | 911.92 | 1,963.60 | 1,983.90 | 0.00 | - | - | 1 | 29.93% |
| NDX240621C16775000 | 2024-04-19 3:42PM EDT | 16,775.00 | 797.60 | 1,915.20 | 1,935.50 | 0.00 | - | 1 | 1 | 29.47% |
| NDX240621C16800000 | 2024-05-09 12:31PM EDT | 16,800.00 | 1,447.86 | 1,892.00 | 1,913.20 | 0.00 | - | 10 | 70 | 29.38% |
| NDX240621C16900000 | 2023-12-27 1:45PM EDT | 16,900.00 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | - | 12 | 34 | 0.00% |
| NDX240621C16975000 | 2024-04-01 10:00AM EDT | 16,975.00 | 1,758.10 | 764.10 | 778.30 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C17000000 | 2024-05-08 10:12AM EDT | 17,000.00 | 1,258.30 | 1,695.80 | 1,714.60 | 0.00 | - | 25 | 397 | 27.08% |
| NDX240621C17025000 | 2024-05-02 2:24PM EDT | 17,025.00 | 830.95 | 1,675.00 | 1,694.70 | 0.00 | - | 5 | 3 | 27.15% |
| NDX240621C17050000 | 2024-05-15 10:00AM EDT | 17,050.00 | 1,467.12 | 1,646.70 | 1,666.70 | +166.85 | +12.83% | 40 | 48 | 26.63% |
| NDX240621C17075000 | 2024-04-01 10:00AM EDT | 17,075.00 | 1,673.18 | 695.80 | 710.20 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C17100000 | 2024-05-02 12:16PM EDT | 17,100.00 | 719.20 | 1,600.70 | 1,619.30 | 0.00 | - | 4 | 39 | 26.21% |
| NDX240621C17125000 | 2024-04-19 10:57AM EDT | 17,125.00 | 718.80 | 1,580.00 | 1,599.60 | 0.00 | - | 12 | 6 | 26.27% |
| NDX240621C17150000 | 2024-05-09 12:31PM EDT | 17,150.00 | 1,136.93 | 1,557.30 | 1,579.00 | 0.00 | - | 10 | 52 | 26.27% |
| NDX240621C17175000 | 2024-05-02 1:54PM EDT | 17,175.00 | 704.12 | 1,533.90 | 1,554.40 | 0.00 | - | - | 1 | 25.98% |
| NDX240621C17200000 | 2024-05-15 9:59AM EDT | 17,200.00 | 1,331.05 | 1,507.30 | 1,526.40 | +148.25 | +12.53% | 1 | 41 | 25.47% |
| NDX240621C17225000 | 2024-04-18 1:31PM EDT | 17,225.00 | 787.78 | 1,482.60 | 1,502.40 | 0.00 | - | 1 | 1 | 25.23% |
| NDX240621C17250000 | 2024-04-22 12:22PM EDT | 17,250.00 | 572.70 | 1,463.30 | 1,484.70 | 0.00 | - | 56 | 113 | 25.40% |
| NDX240621C17275000 | 2024-04-22 2:53PM EDT | 17,275.00 | 605.26 | 1,434.60 | 1,454.10 | 0.00 | - | - | 8 | 24.71% |
| NDX240621C17300000 | 2024-05-06 9:55AM EDT | 17,300.00 | 956.35 | 1,413.80 | 1,432.60 | 0.00 | - | 1 | 65 | 24.63% |
| NDX240621C17325000 | 2024-05-02 10:57AM EDT | 17,325.00 | 568.46 | 1,390.50 | 1,409.30 | 0.00 | - | 2 | 43 | 24.42% |
| NDX240621C17350000 | 2024-05-03 12:24PM EDT | 17,350.00 | 850.40 | 1,366.40 | 1,385.00 | 0.00 | - | 2 | 76 | 24.15% |
| NDX240621C17375000 | 2024-04-26 3:48PM EDT | 17,375.00 | 793.23 | 1,346.10 | 1,367.20 | 0.00 | - | 2 | 13 | 24.29% |
| NDX240621C17400000 | 2024-05-14 10:00AM EDT | 17,400.00 | 1,146.57 | 1,320.90 | 1,338.70 | +150.35 | +15.09% | 40 | 71 | 23.75% |
| NDX240621C17425000 | 2024-04-26 11:02AM EDT | 17,425.00 | 766.29 | 1,298.20 | 1,316.60 | 0.00 | - | 2 | 38 | 23.61% |
| NDX240621C17450000 | 2024-05-06 9:49AM EDT | 17,450.00 | 845.15 | 1,274.40 | 1,292.70 | 0.00 | - | 1 | 31 | 23.35% |
| NDX240621C17475000 | 2024-05-01 10:11AM EDT | 17,475.00 | 465.50 | 1,251.30 | 1,270.40 | 0.00 | - | - | 8 | 23.19% |
| NDX240621C17500000 | 2024-05-15 9:32AM EDT | 17,500.00 | 1,105.00 | 1,229.60 | 1,246.90 | +89.00 | +8.76% | 4 | 135 | 22.95% |
| NDX240621C17525000 | 2024-05-02 1:27PM EDT | 17,525.00 | 495.00 | 1,206.90 | 1,224.20 | 0.00 | - | 1 | 8 | 22.76% |
| NDX240621C17550000 | 2024-05-02 1:28PM EDT | 17,550.00 | 485.00 | 1,186.30 | 1,206.80 | 0.00 | - | 3 | 92 | 22.88% |
| NDX240621C17575000 | 2024-05-06 2:40PM EDT | 17,575.00 | 778.15 | 1,163.80 | 1,184.20 | 0.00 | - | 4 | 64 | 22.68% |
| NDX240621C17600000 | 2024-05-15 10:51AM EDT | 17,600.00 | 1,055.40 | 1,138.70 | 1,156.50 | +225.87 | +27.23% | 5 | 252 | 22.19% |
| NDX240621C17625000 | 2024-05-06 2:35PM EDT | 17,625.00 | 743.75 | 1,116.00 | 1,133.00 | 0.00 | - | 3 | 16 | 21.94% |
| NDX240621C17650000 | 2024-05-06 2:55PM EDT | 17,650.00 | 731.75 | 1,093.80 | 1,110.20 | 0.00 | - | 1 | 36 | 21.73% |
| NDX240621C17675000 | 2024-05-06 2:53PM EDT | 17,675.00 | 710.60 | 1,071.80 | 1,088.10 | 0.00 | - | 1 | 55 | 21.55% |
| NDX240621C17700000 | 2024-05-13 12:34PM EDT | 17,700.00 | 900.55 | 1,053.00 | 1,071.70 | +125.95 | +16.26% | 1 | 154 | 21.69% |
| NDX240621C17725000 | 2024-05-06 2:59PM EDT | 17,725.00 | 675.85 | 1,029.40 | 1,046.60 | 0.00 | - | 4 | 14 | 21.33% |
| NDX240621C17750000 | 2024-05-09 3:23PM EDT | 17,750.00 | 673.80 | 1,010.10 | 1,028.30 | 0.00 | - | 2 | 92 | 21.35% |
| NDX240621C17775000 | 2024-05-06 3:14PM EDT | 17,775.00 | 638.65 | 984.80 | 1,000.60 | 0.00 | - | 7 | 12 | 20.85% |
| NDX240621C17800000 | 2024-05-14 10:34AM EDT | 17,800.00 | 730.20 | 966.40 | 983.70 | 0.00 | - | 2 | 98 | 20.93% |
| NDX240621C17825000 | 2024-05-07 10:16AM EDT | 17,825.00 | 651.20 | 941.80 | 958.80 | 0.00 | - | 3 | 48 | 20.57% |
| NDX240621C17850000 | 2024-05-07 1:29PM EDT | 17,850.00 | 654.40 | 924.10 | 941.30 | 0.00 | - | 1 | 153 | 20.60% |
| NDX240621C17875000 | 2024-05-08 11:20AM EDT | 17,875.00 | 579.90 | 906.20 | 921.80 | 0.00 | - | 30 | 46 | 20.52% |
| NDX240621C17900000 | 2024-05-13 3:18PM EDT | 17,900.00 | 615.81 | 883.00 | 900.30 | 0.00 | - | 4 | 38 | 20.33% |
| NDX240621C17925000 | 2024-05-08 1:42PM EDT | 17,925.00 | 531.92 | 864.50 | 882.30 | 0.00 | - | 2 | 15 | 20.31% |
| NDX240621C17950000 | 2024-05-14 2:49PM EDT | 17,950.00 | 646.37 | 839.10 | 854.30 | 0.00 | - | 1 | 44 | 19.79% |
| NDX240621C17975000 | 2024-05-09 2:04PM EDT | 17,975.00 | 518.70 | 817.70 | 833.80 | 0.00 | - | 1 | 21 | 19.63% |
| NDX240621C18000000 | 2024-05-15 10:30AM EDT | 18,000.00 | 690.95 | 796.10 | 812.20 | +104.25 | +17.77% | 7 | 691 | 19.42% |
| NDX240621C18025000 | 2024-05-09 2:54PM EDT | 18,025.00 | 504.65 | 777.30 | 791.60 | 0.00 | - | 147 | 193 | 19.25% |
| NDX240621C18050000 | 2024-05-13 11:12AM EDT | 18,050.00 | 522.60 | 760.00 | 769.70 | 0.00 | - | 8 | 165 | 19.01% |
| NDX240621C18075000 | 2024-05-15 2:42PM EDT | 18,075.00 | 747.07 | 741.90 | 758.70 | +238.47 | +46.89% | 20 | 41 | 19.28% |
| NDX240621C18100000 | 2024-05-14 2:49PM EDT | 18,100.00 | 647.90 | 722.00 | 728.40 | +105.95 | +19.55% | 2 | 279 | 18.64% |
| NDX240621C18125000 | 2024-05-14 2:06PM EDT | 18,125.00 | 486.73 | 702.50 | 718.10 | 0.00 | - | 2 | 47 | 18.92% |
| NDX240621C18150000 | 2024-05-14 10:00AM EDT | 18,150.00 | 454.03 | 687.30 | 692.80 | 0.00 | - | 2 | 281 | 18.50% |
| NDX240621C18175000 | 2024-05-13 11:26AM EDT | 18,175.00 | 434.70 | 661.30 | 675.90 | 0.00 | - | 4 | 80 | 18.46% |
| NDX240621C18200000 | 2024-05-15 11:08AM EDT | 18,200.00 | 587.75 | 652.20 | 657.60 | +112.75 | +23.74% | 3 | 278 | 18.35% |
| NDX240621C18225000 | 2024-05-14 2:50PM EDT | 18,225.00 | 459.75 | 627.60 | 642.80 | 0.00 | - | 4 | 174 | 18.38% |
| NDX240621C18250000 | 2024-05-15 9:48AM EDT | 18,250.00 | 496.00 | 612.60 | 618.90 | +38.00 | +8.30% | 4 | 242 | 18.01% |
| NDX240621C18275000 | 2024-05-14 3:21PM EDT | 18,275.00 | 444.21 | 591.60 | 606.40 | 0.00 | - | 31 | 104 | 18.13% |
| NDX240621C18300000 | 2024-05-15 11:27AM EDT | 18,300.00 | 512.60 | 574.60 | 580.00 | +79.15 | +18.26% | 18 | 412 | 17.63% |
| NDX240621C18325000 | 2024-05-14 3:20PM EDT | 18,325.00 | 413.55 | 556.90 | 571.00 | 0.00 | - | 12 | 50 | 17.88% |
| NDX240621C18350000 | 2024-05-10 2:46PM EDT | 18,350.00 | 321.87 | 542.60 | 548.10 | 0.00 | - | 8 | 53 | 17.52% |
| NDX240621C18375000 | 2024-05-10 2:04PM EDT | 18,375.00 | 310.09 | 522.70 | 533.80 | 0.00 | - | 1 | 24 | 17.53% |
| NDX240621C18400000 | 2024-05-15 12:51PM EDT | 18,400.00 | 472.70 | 510.00 | 514.00 | +144.05 | +43.83% | 8 | 470 | 17.28% |
| NDX240621C18425000 | 2024-05-15 2:52PM EDT | 18,425.00 | 494.70 | 490.80 | 504.30 | +205.43 | +71.02% | 346 | 29 | 17.47% |
| NDX240621C18450000 | 2024-05-15 9:45AM EDT | 18,450.00 | 377.10 | 475.20 | 480.30 | +78.53 | +26.30% | 4 | 11 | 17.03% |
| NDX240621C18475000 | 2024-05-15 12:08PM EDT | 18,475.00 | 407.04 | 458.10 | 471.10 | +70.54 | +20.96% | 11 | 89 | 17.21% |
| NDX240621C18500000 | 2024-05-15 2:20PM EDT | 18,500.00 | 450.50 | 446.10 | 450.00 | +141.00 | +45.56% | 122 | 586 | 16.88% |
| NDX240621C18525000 | 2024-05-14 1:50PM EDT | 18,525.00 | 264.66 | 429.00 | 432.80 | 0.00 | - | 3 | 38 | 16.70% |
| NDX240621C18550000 | 2024-05-15 10:38AM EDT | 18,550.00 | 362.80 | 414.20 | 418.40 | +109.08 | +42.99% | 4 | 80 | 16.63% |
| NDX240621C18575000 | 2024-05-15 2:42PM EDT | 18,575.00 | 401.87 | 402.30 | 406.10 | +113.77 | +39.49% | 123 | 15 | 16.64% |
| NDX240621C18600000 | 2024-05-15 12:58PM EDT | 18,600.00 | 357.86 | 387.50 | 390.40 | +143.98 | +67.32% | 4 | 104 | 16.50% |
| NDX240621C18625000 | 2024-05-03 9:30AM EDT | 18,625.00 | 167.88 | 371.20 | 373.90 | 0.00 | - | 1 | 6 | 16.31% |
| NDX240621C18650000 | 2024-05-15 1:48PM EDT | 18,650.00 | 347.30 | 357.50 | 360.30 | +151.68 | +77.54% | 102 | 44 | 16.23% |
| NDX240621C18675000 | 2024-05-10 9:45AM EDT | 18,675.00 | 220.63 | 342.90 | 345.60 | 0.00 | - | 8 | 30 | 16.10% |
| NDX240621C18700000 | 2024-05-15 2:37PM EDT | 18,700.00 | 335.10 | 334.40 | 337.00 | +106.40 | +46.52% | 130 | 68 | 16.21% |
| NDX240621C18725000 | 2024-05-03 2:05PM EDT | 18,725.00 | 150.64 | 318.80 | 320.70 | 0.00 | - | 3 | 11 | 15.99% |
| NDX240621C18750000 | 2024-05-13 2:47PM EDT | 18,750.00 | 171.27 | 306.30 | 308.90 | 0.00 | - | 2 | 19 | 15.94% |
| NDX240621C18775000 | 2024-05-03 1:18PM EDT | 18,775.00 | 138.30 | 294.50 | 296.90 | 0.00 | - | 2 | 14 | 15.88% |
| NDX240621C18800000 | 2024-05-15 1:13PM EDT | 18,800.00 | 267.70 | 281.90 | 284.50 | +106.20 | +65.76% | 1 | 108 | 15.79% |
| NDX240621C18825000 | 2024-05-09 11:15AM EDT | 18,825.00 | 142.53 | 270.50 | 272.70 | 0.00 | - | 1 | 9 | 15.71% |
| NDX240621C18850000 | 2024-05-15 1:27PM EDT | 18,850.00 | 246.35 | 259.00 | 261.60 | +110.86 | +81.82% | 17 | 10 | 15.65% |
| NDX240621C18875000 | 2024-05-15 1:27PM EDT | 18,875.00 | 235.80 | 250.20 | 252.40 | +107.95 | +84.43% | 11 | 20 | 15.66% |
| NDX240621C18900000 | 2024-05-13 4:02PM EDT | 18,900.00 | 131.80 | 237.50 | 240.00 | 0.00 | - | 2 | 34 | 15.52% |
| NDX240621C18925000 | 2024-05-15 1:15PM EDT | 18,925.00 | 217.60 | 227.00 | 229.70 | +78.40 | +56.32% | 1 | 63 | 15.46% |
| NDX240621C18950000 | 2024-05-14 2:38PM EDT | 18,950.00 | 132.10 | 219.50 | 222.00 | 0.00 | - | 2 | 13 | 15.50% |
| NDX240621C18975000 | 2024-05-15 1:15PM EDT | 18,975.00 | 198.55 | 209.50 | 212.00 | +73.05 | +58.21% | 1 | 68 | 15.43% |
| NDX240621C19000000 | 2024-05-15 1:59PM EDT | 19,000.00 | 199.80 | 198.00 | 201.10 | +80.00 | +66.78% | 25 | 433 | 15.30% |
| NDX240621C19025000 | 2024-05-14 2:39PM EDT | 19,025.00 | 113.70 | 189.70 | 190.50 | 0.00 | - | 5 | 7 | 15.18% |
| NDX240621C19050000 | 2024-05-15 12:30PM EDT | 19,050.00 | 158.80 | 179.40 | 181.70 | +63.60 | +66.81% | 12 | 7 | 15.12% |
| NDX240621C19075000 | 2024-05-14 3:13PM EDT | 19,075.00 | 108.37 | 171.50 | 173.90 | 0.00 | - | 2 | 6 | 15.11% |
| NDX240621C19100000 | 2024-05-14 3:14PM EDT | 19,100.00 | 130.60 | 165.00 | 167.50 | +29.60 | +29.31% | 1 | 58 | 15.14% |
| NDX240621C19125000 | 2024-05-14 3:14PM EDT | 19,125.00 | 95.40 | 157.00 | 159.30 | 0.00 | - | 1 | 2 | 15.08% |
| NDX240621C19150000 | 2024-05-10 11:20AM EDT | 19,150.00 | 68.68 | 147.50 | 149.90 | 0.00 | - | 2 | 8 | 14.95% |
| NDX240621C19175000 | 2024-05-15 2:33PM EDT | 19,175.00 | 139.75 | 141.40 | 142.50 | +54.70 | +64.32% | 7 | 6 | 14.90% |
| NDX240621C19200000 | 2024-05-15 1:59PM EDT | 19,200.00 | 134.70 | 134.50 | 136.80 | +54.45 | +67.85% | 9 | 142 | 14.92% |
| NDX240621C19225000 | 2024-05-15 11:19AM EDT | 19,225.00 | 108.40 | 126.10 | 128.20 | +51.87 | +91.76% | 4 | 2 | 14.78% |
| NDX240621C19250000 | 2024-05-15 1:43PM EDT | 19,250.00 | 117.40 | 119.80 | 121.80 | +50.91 | +76.57% | 2 | 2 | 14.75% |
| NDX240621C19275000 | 2024-05-15 1:43PM EDT | 19,275.00 | 111.30 | 114.60 | 116.80 | +59.19 | +113.59% | 1 | 3 | 14.78% |
| NDX240621C19300000 | 2024-05-15 2:48PM EDT | 19,300.00 | 107.30 | 107.40 | 109.30 | +56.60 | +111.64% | 203 | 792 | 14.66% |
| NDX240621C19325000 | 2024-05-06 2:36PM EDT | 19,325.00 | 53.89 | 101.70 | 103.60 | 0.00 | - | - | 6 | 14.62% |
| NDX240621C19350000 | 2024-05-15 10:57AM EDT | 19,350.00 | 73.72 | 95.80 | 97.70 | +32.27 | +77.85% | 10 | 71 | 14.56% |
| NDX240621C19400000 | 2024-05-09 3:51PM EDT | 19,400.00 | 57.51 | 86.60 | 89.00 | +20.71 | +56.28% | 1 | 32 | 14.59% |
| NDX240621C19425000 | 2024-05-10 10:03AM EDT | 19,425.00 | 54.03 | 81.80 | 82.80 | +11.98 | +28.49% | 2 | 31 | 14.47% |
| NDX240621C19450000 | 2024-05-14 9:36AM EDT | 19,450.00 | 33.18 | 77.10 | 79.00 | 0.00 | - | 57 | 132 | 14.49% |
| NDX240621C19475000 | 2024-05-07 11:02AM EDT | 19,475.00 | 45.75 | 72.10 | 73.70 | 0.00 | - | - | 58 | 14.40% |
| NDX240621C19500000 | 2024-05-15 12:08PM EDT | 19,500.00 | 55.15 | 68.20 | 69.60 | +24.37 | +79.17% | 9 | 280 | 14.38% |
| NDX240621C19575000 | 2024-05-14 10:23AM EDT | 19,575.00 | 25.48 | 57.40 | 58.90 | 0.00 | - | 1 | 2 | 14.35% |
| NDX240621C19600000 | 2024-05-13 1:50PM EDT | 19,600.00 | 23.07 | 53.80 | 55.40 | 0.00 | - | 3 | 17 | 14.32% |
| NDX240621C19700000 | 2024-05-15 1:17PM EDT | 19,700.00 | 39.63 | 41.70 | 43.10 | +20.43 | +106.41% | 11 | 28 | 14.21% |
| NDX240621C19725000 | 2024-05-08 1:41PM EDT | 19,725.00 | 28.75 | 39.50 | 40.90 | +12.79 | +80.14% | - | 5 | 14.23% |
| NDX240621C19750000 | 2024-05-02 10:56AM EDT | 19,750.00 | 6.83 | 37.00 | 38.50 | 0.00 | - | - | 0 | 14.22% |
| NDX240621C19800000 | 2024-05-15 1:03PM EDT | 19,800.00 | 29.85 | 32.50 | 34.00 | +15.98 | +115.21% | 22 | 30 | 14.20% |
| NDX240621C19825000 | 2024-05-07 11:47AM EDT | 19,825.00 | 20.20 | 30.80 | 32.20 | 0.00 | - | - | 3 | 14.21% |
| NDX240621C19900000 | 2024-05-15 10:04AM EDT | 19,900.00 | 15.49 | 25.50 | 26.80 | +5.59 | +56.46% | 2 | 101 | 14.21% |
| NDX240621C20000000 | 2024-05-15 1:12PM EDT | 20,000.00 | 18.40 | 19.90 | 21.10 | +9.50 | +106.74% | 22 | 332 | 14.24% |
| NDX240621C20025000 | 2024-05-15 1:12PM EDT | 20,025.00 | 17.35 | 18.80 | 19.90 | +7.25 | +71.78% | 2 | 2 | 14.26% |
| NDX240621C20075000 | 2024-05-13 12:44PM EDT | 20,075.00 | 7.50 | 16.50 | 17.60 | 0.00 | - | 10 | 10 | 14.27% |
| NDX240621C20100000 | 2024-04-15 2:48PM EDT | 20,100.00 | 15.51 | 15.50 | 16.50 | -13.34 | -46.24% | 1 | 115 | 14.27% |
| NDX240621C20125000 | 2024-05-13 11:39AM EDT | 20,125.00 | 6.25 | 14.60 | 15.80 | 0.00 | - | 4 | 4 | 14.33% |
| NDX240621C20150000 | 2024-05-15 1:27PM EDT | 20,150.00 | 12.75 | 14.00 | 15.10 | +5.59 | +78.07% | 5 | 10 | 14.39% |
| NDX240621C20200000 | 2024-05-15 1:03PM EDT | 20,200.00 | 11.07 | 12.50 | 13.50 | +6.27 | +130.62% | 1 | 26 | 14.44% |
| NDX240621C20225000 | 2024-05-13 11:39AM EDT | 20,225.00 | 5.00 | 11.80 | 12.70 | 0.00 | - | 4 | 4 | 14.45% |
| NDX240621C20250000 | 2024-05-14 10:45AM EDT | 20,250.00 | 4.10 | 11.00 | 12.00 | 0.00 | - | 1 | 3 | 14.48% |
| NDX240621C20300000 | 2024-05-14 9:51AM EDT | 20,300.00 | 3.82 | 9.90 | 10.90 | 0.00 | - | 1 | 140 | 14.57% |
| NDX240621C20325000 | 2024-05-15 2:14PM EDT | 20,325.00 | 10.20 | 9.50 | 10.40 | +5.95 | +140.00% | 3 | 2 | 14.62% |
| NDX240621C20400000 | 2024-05-06 2:34PM EDT | 20,400.00 | 8.00 | 8.00 | 8.90 | +3.50 | +77.78% | 2 | 17 | 14.73% |
| NDX240621C20500000 | 2024-05-15 1:35PM EDT | 20,500.00 | 6.40 | 6.60 | 7.50 | +3.47 | +118.43% | 16 | 68 | 14.97% |
| NDX240621C20600000 | 2024-05-06 4:00PM EDT | 20,600.00 | 3.25 | 5.50 | 6.30 | 0.00 | - | 1 | 3 | 15.19% |
| NDX240621C20700000 | 2024-05-10 9:39AM EDT | 20,700.00 | 2.20 | 4.50 | 5.30 | 0.00 | - | 1 | 8 | 15.40% |
| NDX240621C20800000 | 2024-05-06 4:00PM EDT | 20,800.00 | 2.39 | 3.80 | 4.60 | 0.00 | - | 1 | 3 | 15.68% |
| NDX240621C20900000 | 2024-05-06 3:20PM EDT | 20,900.00 | 1.67 | 3.20 | 4.00 | 0.00 | - | 1 | 14 | 15.95% |
| NDX240621C21000000 | 2024-05-14 3:39PM EDT | 21,000.00 | 1.20 | 2.75 | 3.50 | 0.00 | - | 2 | 201 | 16.23% |
| NDX240621C21100000 | 2024-05-15 12:18PM EDT | 21,100.00 | 1.78 | 2.35 | 3.10 | +0.63 | +54.78% | 1 | 39 | 16.52% |
| NDX240621C21200000 | 2024-05-06 3:14PM EDT | 21,200.00 | 1.40 | 2.00 | 2.80 | 0.00 | - | - | 3 | 16.85% |
| NDX240621C21500000 | 2024-05-14 9:39AM EDT | 21,500.00 | 0.61 | 1.35 | 2.15 | 0.00 | - | 2 | 56 | 17.86% |
| NDX240621C21900000 | 2024-05-03 11:56AM EDT | 21,900.00 | 0.31 | 0.80 | 1.60 | 0.00 | - | 1 | 1 | 19.21% |
| NDX240621C22000000 | 2024-05-06 10:50AM EDT | 22,000.00 | 0.55 | 0.75 | 1.50 | 0.00 | - | - | 1 | 19.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P06500000 | 2024-03-15 12:04PM EDT | 6,500.00 | 0.68 | 0.00 | 0.80 | 0.00 | - | 1 | 15 | 98.00% |
| NDX240621P07000000 | 2024-01-11 10:30AM EDT | 7,000.00 | 2.35 | 0.65 | 1.85 | 0.00 | - | 1 | 8 | 99.91% |
| NDX240621P07500000 | 2024-03-07 11:34AM EDT | 7,500.00 | 0.92 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 86.55% |
| NDX240621P08000000 | 2024-03-18 12:56PM EDT | 8,000.00 | 1.61 | 0.60 | 1.80 | 0.00 | - | 1 | 334 | 86.52% |
| NDX240621P08100000 | 2024-01-16 10:30AM EDT | 8,100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| NDX240621P08200000 | 2024-02-07 12:00PM EDT | 8,200.00 | 3.30 | 1.35 | 2.75 | 0.00 | - | 1 | 11 | 88.21% |
| NDX240621P08300000 | 2024-01-31 10:30AM EDT | 8,300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NDX240621P08400000 | 2024-02-15 10:30AM EDT | 8,400.00 | 3.10 | 1.95 | 3.20 | 0.00 | - | 1 | 26 | 87.62% |
| NDX240621P08500000 | 2024-04-29 1:17PM EDT | 8,500.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 15 | 32 | 71.36% |
| NDX240621P08600000 | 2024-03-18 9:53AM EDT | 8,600.00 | 2.00 | 1.25 | 2.50 | 0.00 | - | 1 | 8 | 82.67% |
| NDX240621P08700000 | 2024-01-19 10:30AM EDT | 8,700.00 | 6.40 | 3.40 | 4.40 | 0.00 | - | 1 | 3 | 87.49% |
| NDX240621P08800000 | 2023-11-15 4:19PM EDT | 8,800.00 | 23.00 | 13.20 | 16.40 | 0.00 | - | 7 | 23 | 100.55% |
| NDX240621P08900000 | 2024-01-31 10:30AM EDT | 8,900.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| NDX240621P09000000 | 2024-04-17 12:45PM EDT | 9,000.00 | 2.60 | 0.00 | 0.55 | 0.00 | - | 2 | 21 | 66.82% |
| NDX240621P09100000 | 2023-11-06 4:51PM EDT | 9,100.00 | 36.85 | 21.70 | 24.20 | 0.00 | - | 25 | 27 | 102.30% |
| NDX240621P09200000 | 2023-10-03 3:14PM EDT | 9,200.00 | 73.52 | 41.80 | 46.30 | 0.00 | - | 2 | 5 | 111.35% |
| NDX240621P09300000 | 2024-04-22 1:13PM EDT | 9,300.00 | 1.50 | 0.20 | 0.55 | 0.00 | - | 4 | 7 | 65.41% |
| NDX240621P09400000 | 2024-04-19 11:41AM EDT | 9,400.00 | 2.45 | 0.00 | 0.60 | 0.00 | - | 2 | 12 | 63.38% |
| NDX240621P09500000 | 2024-04-18 11:27AM EDT | 9,500.00 | 2.30 | 0.00 | 0.60 | 0.00 | - | 2 | 122 | 62.45% |
| NDX240621P09600000 | 2024-04-18 10:12AM EDT | 9,600.00 | 2.91 | 0.00 | 0.60 | 0.00 | - | 2 | 60 | 61.52% |
| NDX240621P09700000 | 2024-04-22 2:48PM EDT | 9,700.00 | 1.75 | 0.00 | 0.65 | 0.00 | - | 1 | 20 | 60.96% |
| NDX240621P09800000 | 2024-05-09 9:38AM EDT | 9,800.00 | 0.48 | 0.00 | 0.65 | 0.00 | - | 3 | 6 | 60.03% |
| NDX240621P09900000 | 2024-04-17 9:30AM EDT | 9,900.00 | 3.20 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 59.13% |
| NDX240621P10000000 | 2024-05-09 11:24AM EDT | 10,000.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 144 | 58.57% |
| NDX240621P10100000 | 2024-04-25 11:36AM EDT | 10,100.00 | 2.00 | 0.00 | 0.70 | 0.00 | - | 3 | 10 | 57.67% |
| NDX240621P10200000 | 2024-02-07 12:41PM EDT | 10,200.00 | 9.20 | 6.40 | 8.00 | 0.00 | - | 2 | 41 | 75.19% |
| NDX240621P10300000 | 2024-01-17 10:54AM EDT | 10,300.00 | 20.55 | 8.60 | 9.90 | 0.00 | - | 1 | 13 | 76.30% |
| NDX240621P10400000 | 2024-04-23 10:25AM EDT | 10,400.00 | 2.40 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 55.62% |
| NDX240621P10500000 | 2024-04-10 10:30AM EDT | 10,500.00 | 3.50 | 0.25 | 1.40 | 0.00 | - | 2 | 87 | 58.00% |
| NDX240621P10600000 | 2024-04-15 9:30AM EDT | 10,600.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 80 | 66 | 25.00% |
| NDX240621P10700000 | 2024-02-28 2:38PM EDT | 10,700.00 | 8.25 | 2.65 | 3.80 | 0.00 | - | 1 | 8 | 63.79% |
| NDX240621P10800000 | 2024-04-26 9:52AM EDT | 10,800.00 | 2.00 | 0.15 | 0.95 | 0.00 | - | 3 | 85 | 53.50% |
| NDX240621P10900000 | 2024-04-25 10:51AM EDT | 10,900.00 | 3.60 | 0.20 | 1.00 | 0.00 | - | 1 | 3 | 53.02% |
| NDX240621P11000000 | 2024-05-09 9:38AM EDT | 11,000.00 | 1.08 | 0.25 | 1.05 | 0.00 | - | 1 | 139 | 52.50% |
| NDX240621P11100000 | 2024-05-09 11:24AM EDT | 11,100.00 | 1.25 | 0.30 | 1.10 | 0.00 | - | 10 | 10 | 51.97% |
| NDX240621P11200000 | 2024-05-01 3:12PM EDT | 11,200.00 | 1.88 | 0.35 | 1.15 | 0.00 | - | 2 | 160 | 51.42% |
| NDX240621P11300000 | 2024-04-19 10:10AM EDT | 11,300.00 | 8.50 | 0.40 | 1.20 | 0.00 | - | 2 | 11 | 50.84% |
| NDX240621P11400000 | 2024-04-19 10:39AM EDT | 11,400.00 | 8.70 | 1.00 | 1.25 | 0.00 | - | 5 | 171 | 51.50% |
| NDX240621P11500000 | 2024-05-13 9:30AM EDT | 11,500.00 | 2.00 | 0.55 | 1.35 | 0.00 | - | 10 | 167 | 51.48% |
| NDX240621P11600000 | 2024-04-01 1:47PM EDT | 11,600.00 | 5.00 | 1.65 | 3.30 | 0.00 | - | 2 | 42 | 53.65% |
| NDX240621P11700000 | 2024-04-19 10:11AM EDT | 11,700.00 | 10.20 | 0.70 | 1.50 | 0.00 | - | 7 | 13 | 50.25% |
| NDX240621P11800000 | 2024-04-19 10:11AM EDT | 11,800.00 | 10.70 | 0.80 | 1.55 | 0.00 | - | 7 | 346 | 49.54% |
| NDX240621P11900000 | 2024-04-29 1:46PM EDT | 11,900.00 | 3.80 | 0.85 | 1.65 | 0.00 | - | 1 | 12 | 48.98% |
| NDX240621P12000000 | 2024-05-14 9:35AM EDT | 12,000.00 | 2.00 | 0.95 | 1.75 | 0.00 | - | 1 | 124 | 48.40% |
| NDX240621P12100000 | 2024-05-06 11:02AM EDT | 12,100.00 | 1.98 | 1.05 | 1.85 | 0.00 | - | 1 | 50 | 47.80% |
| NDX240621P12200000 | 2024-05-13 12:25PM EDT | 12,200.00 | 1.10 | 1.20 | 1.95 | -1.79 | -61.94% | 1 | 92 | 47.20% |
| NDX240621P12300000 | 2024-04-23 12:30PM EDT | 12,300.00 | 8.10 | 1.30 | 2.05 | 0.00 | - | 3 | 5 | 46.58% |
| NDX240621P12400000 | 2024-05-07 4:10PM EDT | 12,400.00 | 2.85 | 1.40 | 2.15 | 0.00 | - | 1 | 96 | 45.96% |
| NDX240621P12500000 | 2024-05-03 2:41PM EDT | 12,500.00 | 1.50 | 1.55 | 2.30 | -1.26 | -45.65% | 1 | 91 | 45.43% |
| NDX240621P12600000 | 2024-05-13 12:26PM EDT | 12,600.00 | 3.40 | 1.65 | 2.45 | 0.00 | - | 9 | 11 | 44.88% |
| NDX240621P12700000 | 2024-05-06 3:18PM EDT | 12,700.00 | 3.00 | 1.85 | 2.55 | 0.00 | - | 32 | 74 | 44.22% |
| NDX240621P12800000 | 2024-05-13 3:06PM EDT | 12,800.00 | 4.00 | 1.95 | 2.70 | 0.00 | - | 71 | 110 | 43.64% |
| NDX240621P12900000 | 2024-05-14 3:22PM EDT | 12,900.00 | 3.20 | 2.15 | 2.90 | 0.00 | - | 4 | 27 | 43.14% |
| NDX240621P13000000 | 2024-05-13 12:28PM EDT | 13,000.00 | 4.50 | 2.30 | 3.10 | 0.00 | - | 10 | 56 | 42.61% |
| NDX240621P13100000 | 2024-05-09 12:34PM EDT | 13,100.00 | 5.00 | 2.50 | 3.20 | 0.00 | - | 196 | 327 | 41.92% |
| NDX240621P13200000 | 2024-05-06 3:15PM EDT | 13,200.00 | 4.10 | 2.65 | 3.40 | 0.00 | - | 2 | 33 | 41.36% |
| NDX240621P13300000 | 2024-04-22 2:11PM EDT | 13,300.00 | 18.80 | 2.80 | 3.60 | 0.00 | - | 1 | 36 | 40.79% |
| NDX240621P13400000 | 2024-04-16 11:59AM EDT | 13,400.00 | 22.50 | 3.00 | 3.80 | 0.00 | - | 4 | 24 | 40.20% |
| NDX240621P13500000 | 2024-05-14 10:49AM EDT | 13,500.00 | 5.55 | 3.20 | 4.00 | 0.00 | - | 1 | 196 | 39.61% |
| NDX240621P13600000 | 2024-05-13 11:54AM EDT | 13,600.00 | 6.44 | 3.40 | 4.20 | 0.00 | - | 70 | 89 | 39.00% |
| NDX240621P13700000 | 2024-05-09 3:29PM EDT | 13,700.00 | 7.20 | 3.70 | 4.50 | 0.00 | - | 2 | 79 | 38.48% |
| NDX240621P13800000 | 2024-05-15 10:59AM EDT | 13,800.00 | 4.80 | 3.90 | 4.70 | -1.90 | -28.36% | 2 | 34 | 37.85% |
| NDX240621P13900000 | 2024-05-13 12:25PM EDT | 13,900.00 | 6.91 | 4.10 | 4.90 | 0.00 | - | 140 | 140 | 37.20% |
| NDX240621P14000000 | 2024-05-15 11:56AM EDT | 14,000.00 | 5.30 | 4.40 | 5.10 | -0.30 | -5.36% | 13 | 606 | 36.56% |
| NDX240621P14025000 | 2024-01-22 3:02PM EDT | 14,025.00 | 88.30 | 70.00 | 73.80 | 0.00 | - | 3 | 4 | 55.61% |
| NDX240621P14050000 | 2024-05-09 3:05PM EDT | 14,050.00 | 8.40 | 4.60 | 5.30 | 0.00 | - | 2 | 13 | 36.32% |
| NDX240621P14075000 | 2024-04-02 12:37PM EDT | 14,075.00 | 24.60 | 9.30 | 11.60 | 0.00 | - | 9 | 16 | 40.03% |
| NDX240621P14100000 | 2024-05-13 9:31AM EDT | 14,100.00 | 6.50 | 4.70 | 5.40 | 0.00 | - | 1 | 62 | 35.99% |
| NDX240621P14125000 | 2024-01-22 3:02PM EDT | 14,125.00 | 93.40 | 74.40 | 78.40 | 0.00 | - | 1 | 5 | 55.18% |
| NDX240621P14150000 | 2024-05-01 2:52PM EDT | 14,150.00 | 12.50 | 4.80 | 5.50 | 0.00 | - | 1 | 4 | 35.65% |
| NDX240621P14175000 | 2024-04-02 10:05AM EDT | 14,175.00 | 25.90 | 13.50 | 15.10 | 0.00 | - | 2 | 3 | 40.68% |
| NDX240621P14200000 | 2024-01-26 2:11PM EDT | 14,200.00 | 90.80 | 54.30 | 56.50 | 0.00 | - | 1 | 44 | 50.75% |
| NDX240621P14250000 | 2024-05-08 9:37AM EDT | 14,250.00 | 8.30 | 5.10 | 5.80 | 0.00 | - | 6 | 41 | 35.06% |
| NDX240621P14275000 | 2024-01-11 1:00PM EDT | 14,275.00 | 161.40 | 63.90 | 66.30 | 0.00 | - | 1 | 1 | 51.64% |
| NDX240621P14300000 | 2024-04-25 1:21PM EDT | 14,300.00 | 26.62 | 5.30 | 5.90 | 0.00 | - | 1 | 35 | 34.73% |
| NDX240621P14325000 | 2024-01-25 4:17PM EDT | 14,325.00 | 96.10 | 58.00 | 60.40 | 0.00 | - | 1 | 5 | 50.07% |
| NDX240621P14375000 | 2024-01-04 11:39AM EDT | 14,375.00 | 226.60 | 88.70 | 92.00 | 0.00 | - | - | 3 | 54.35% |
| NDX240621P14400000 | 2024-05-13 12:16PM EDT | 14,400.00 | 8.94 | 5.60 | 6.20 | 0.00 | - | 140 | 158 | 34.12% |
| NDX240621P14425000 | 2024-02-05 3:56PM EDT | 14,425.00 | 87.20 | 51.70 | 53.60 | 0.00 | - | - | 9 | 47.98% |
| NDX240621P14450000 | 2024-01-18 4:19PM EDT | 14,450.00 | 150.40 | 84.00 | 86.10 | 0.00 | - | 2 | 2 | 52.72% |
| NDX240621P14475000 | 2024-05-06 12:59PM EDT | 14,475.00 | 8.90 | 5.90 | 6.50 | 0.00 | - | 1 | 30 | 33.70% |
| NDX240621P14500000 | 2024-05-15 9:55AM EDT | 14,500.00 | 6.90 | 6.00 | 6.50 | -2.60 | -27.37% | 15 | 863 | 33.50% |
| NDX240621P14525000 | 2024-01-18 4:54PM EDT | 14,525.00 | 156.70 | 87.60 | 89.70 | 0.00 | - | 1 | 2 | 52.36% |
| NDX240621P14550000 | 2024-03-15 11:55AM EDT | 14,550.00 | 58.90 | 34.80 | 36.60 | 0.00 | - | 1 | 7 | 43.28% |
| NDX240621P14575000 | 2024-04-26 9:30AM EDT | 14,575.00 | 25.20 | 6.20 | 6.80 | 0.00 | - | 1 | 1 | 33.07% |
| NDX240621P14600000 | 2024-04-29 2:32PM EDT | 14,600.00 | 19.70 | 6.20 | 6.90 | 0.00 | - | 5 | 75 | 32.93% |
| NDX240621P14625000 | 2024-04-23 10:13AM EDT | 14,625.00 | 37.00 | 6.40 | 7.00 | 0.00 | - | 1 | 4 | 32.79% |
| NDX240621P14650000 | 2024-04-23 9:46AM EDT | 14,650.00 | 39.17 | 6.50 | 7.10 | 0.00 | - | 10 | 10 | 32.64% |
| NDX240621P14675000 | 2024-05-14 2:19PM EDT | 14,675.00 | 8.40 | 6.60 | 7.20 | 0.00 | - | 7 | 8 | 32.50% |
| NDX240621P14700000 | 2024-04-29 2:32PM EDT | 14,700.00 | 21.20 | 6.70 | 7.30 | 0.00 | - | 6 | 72 | 32.35% |
| NDX240621P14725000 | 2024-05-07 10:05AM EDT | 14,725.00 | 10.10 | 6.80 | 7.40 | 0.00 | - | - | 1 | 32.20% |
| NDX240621P14750000 | 2024-04-23 9:49AM EDT | 14,750.00 | 42.13 | 6.90 | 7.50 | 0.00 | - | - | 6 | 32.05% |
| NDX240621P14800000 | 2024-04-29 2:18PM EDT | 14,800.00 | 21.95 | 7.00 | 7.70 | 0.00 | - | 1 | 50 | 31.75% |
| NDX240621P14825000 | 2024-03-18 12:31PM EDT | 14,825.00 | 61.90 | 57.90 | 60.00 | 0.00 | - | - | 2 | 44.75% |
| NDX240621P14850000 | 2024-04-26 9:59AM EDT | 14,850.00 | 29.45 | 7.20 | 7.90 | 0.00 | - | 1 | 4 | 31.45% |
| NDX240621P14900000 | 2024-05-13 11:39AM EDT | 14,900.00 | 11.75 | 7.40 | 8.10 | 0.00 | - | 4 | 34 | 31.14% |
| NDX240621P14925000 | 2024-04-25 2:00PM EDT | 14,925.00 | 40.25 | 7.50 | 8.20 | 0.00 | - | - | 4 | 30.98% |
| NDX240621P14950000 | 2024-05-13 12:07PM EDT | 14,950.00 | 12.10 | 7.60 | 8.40 | 0.00 | - | 3 | 6 | 30.88% |
| NDX240621P14975000 | 2024-05-06 10:13AM EDT | 14,975.00 | 13.47 | 7.70 | 8.40 | 0.00 | - | 5 | 5 | 30.67% |
| NDX240621P15000000 | 2024-05-13 12:07PM EDT | 15,000.00 | 12.40 | 7.80 | 8.40 | 0.00 | - | 376 | 743 | 30.46% |
| NDX240621P15025000 | 2024-04-19 10:40AM EDT | 15,025.00 | 77.83 | 8.00 | 8.70 | 0.00 | - | 1 | 2 | 30.41% |
| NDX240621P15050000 | 2024-05-13 12:21PM EDT | 15,050.00 | 12.43 | 8.10 | 8.80 | 0.00 | - | 11 | 13 | 30.25% |
| NDX240621P15075000 | 2024-05-07 2:25PM EDT | 15,075.00 | 13.26 | 8.20 | 8.90 | 0.00 | - | - | 10 | 30.09% |
| NDX240621P15100000 | 2024-04-24 9:37AM EDT | 15,100.00 | 40.85 | 8.30 | 9.00 | 0.00 | - | 1 | 114 | 29.93% |
| NDX240621P15125000 | 2024-05-14 10:42AM EDT | 15,125.00 | 12.60 | 8.40 | 9.20 | 0.00 | - | 5 | 9 | 29.81% |
| NDX240621P15150000 | 2024-05-13 12:21PM EDT | 15,150.00 | 13.07 | 8.50 | 9.30 | 0.00 | - | 8 | 33 | 29.65% |
| NDX240621P15175000 | 2024-05-07 2:25PM EDT | 15,175.00 | 14.15 | 8.60 | 9.40 | 0.00 | - | 1 | 14 | 29.49% |
| NDX240621P15200000 | 2024-05-14 10:42AM EDT | 15,200.00 | 13.10 | 8.80 | 9.50 | 0.00 | - | 5 | 43 | 29.32% |
| NDX240621P15225000 | 2024-03-20 3:05PM EDT | 15,225.00 | 58.97 | 113.30 | 118.50 | 0.00 | - | 1 | 4 | 47.73% |
| NDX240621P15250000 | 2024-05-02 12:19PM EDT | 15,250.00 | 9.40 | 9.00 | 9.80 | -25.17 | -72.81% | 1 | 22 | 29.04% |
| NDX240621P15275000 | 2024-04-19 3:33PM EDT | 15,275.00 | 122.65 | 9.10 | 9.90 | 0.00 | - | 2 | 7 | 28.87% |
| NDX240621P15300000 | 2024-04-18 1:30PM EDT | 15,300.00 | 85.25 | 9.30 | 10.10 | 0.00 | - | 1 | 96 | 28.75% |
| NDX240621P15325000 | 2024-05-15 10:34AM EDT | 15,325.00 | 10.50 | 9.40 | 10.20 | -3.60 | -25.53% | 1 | 10 | 28.58% |
| NDX240621P15350000 | 2024-05-10 12:44PM EDT | 15,350.00 | 14.95 | 9.60 | 10.40 | 0.00 | - | 1 | 20 | 28.45% |
| NDX240621P15375000 | 2024-05-13 1:12PM EDT | 15,375.00 | 15.50 | 9.70 | 10.50 | 0.00 | - | 2 | 17 | 28.28% |
| NDX240621P15400000 | 2024-05-06 2:25PM EDT | 15,400.00 | 17.66 | 9.80 | 10.60 | 0.00 | - | 1 | 122 | 28.11% |
| NDX240621P15425000 | 2024-04-24 12:35PM EDT | 15,425.00 | 65.50 | 9.80 | 10.80 | 0.00 | - | 6 | 4 | 27.98% |
| NDX240621P15450000 | 2024-05-08 2:24PM EDT | 15,450.00 | 16.00 | 10.00 | 11.00 | 0.00 | - | 1 | 8 | 27.85% |
| NDX240621P15475000 | 2024-05-13 12:47PM EDT | 15,475.00 | 15.67 | 10.20 | 11.10 | 0.00 | - | 4 | 12 | 27.68% |
| NDX240621P15500000 | 2024-05-15 1:28PM EDT | 15,500.00 | 10.93 | 10.30 | 11.30 | -2.62 | -19.34% | 10 | 406 | 27.54% |
| NDX240621P15525000 | 2024-03-28 11:04AM EDT | 15,525.00 | 53.20 | 46.50 | 49.10 | 0.00 | - | 2 | 22 | 35.66% |
| NDX240621P15550000 | 2024-05-06 1:41PM EDT | 15,550.00 | 20.32 | 10.70 | 11.60 | 0.00 | - | 1 | 12 | 27.23% |
| NDX240621P15575000 | 2024-04-19 3:54PM EDT | 15,575.00 | 158.12 | 10.70 | 11.70 | 0.00 | - | 3 | 2 | 27.06% |
| NDX240621P15600000 | 2024-05-15 1:28PM EDT | 15,600.00 | 11.57 | 11.00 | 11.90 | -5.43 | -31.94% | 10 | 148 | 26.92% |
| NDX240621P15625000 | 2024-05-13 12:47PM EDT | 15,625.00 | 17.23 | 11.00 | 12.10 | 0.00 | - | 2 | 7 | 26.77% |
| NDX240621P15650000 | 2024-05-06 1:41PM EDT | 15,650.00 | 22.47 | 11.30 | 12.30 | 0.00 | - | 3 | 18 | 26.63% |
| NDX240621P15675000 | 2024-05-15 9:45AM EDT | 15,675.00 | 13.50 | 11.30 | 12.40 | -16.30 | -54.70% | 2 | 8 | 26.45% |
| NDX240621P15700000 | 2024-05-13 12:47PM EDT | 15,700.00 | 13.70 | 11.60 | 12.60 | -4.37 | -24.18% | 2 | 27 | 26.31% |
| NDX240621P15725000 | 2024-04-04 11:40AM EDT | 15,725.00 | 58.60 | 27.60 | 29.90 | 0.00 | - | 4 | 12 | 30.35% |
| NDX240621P15750000 | 2024-05-15 12:47PM EDT | 15,750.00 | 13.11 | 11.80 | 12.90 | -10.49 | -44.45% | 1 | 25 | 25.98% |
| NDX240621P15775000 | 2024-05-03 12:50PM EDT | 15,775.00 | 14.50 | 12.10 | 13.10 | -18.50 | -56.06% | 1 | 5 | 25.83% |
| NDX240621P15800000 | 2024-05-10 10:54AM EDT | 15,800.00 | 22.00 | 12.30 | 13.30 | 0.00 | - | 13 | 47 | 25.68% |
| NDX240621P15825000 | 2024-01-12 4:07PM EDT | 15,825.00 | 354.00 | 156.10 | 159.60 | 0.00 | - | - | 1 | 44.34% |
| NDX240621P15850000 | 2024-05-15 12:47PM EDT | 15,850.00 | 13.99 | 12.60 | 13.70 | -130.51 | -90.32% | 1 | 41 | 25.38% |
| NDX240621P15875000 | 2024-05-07 12:41PM EDT | 15,875.00 | 15.55 | 12.90 | 13.90 | -8.25 | -34.66% | 1 | 162 | 25.23% |
| NDX240621P15900000 | 2024-05-15 2:17PM EDT | 15,900.00 | 13.60 | 13.10 | 14.10 | -10.40 | -43.33% | 2 | 41 | 25.07% |
| NDX240621P15925000 | 2024-04-25 10:14AM EDT | 15,925.00 | 127.40 | 13.20 | 14.30 | 0.00 | - | 15 | 165 | 24.91% |
| NDX240621P15950000 | 2024-05-06 10:31AM EDT | 15,950.00 | 33.10 | 13.50 | 14.60 | 0.00 | - | 1 | 17 | 24.79% |
| NDX240621P15975000 | 2024-05-13 9:59AM EDT | 15,975.00 | 22.00 | 13.80 | 14.80 | 0.00 | - | 1 | 53 | 24.63% |
| NDX240621P16000000 | 2024-05-15 11:48AM EDT | 16,000.00 | 15.30 | 13.90 | 14.90 | -7.48 | -32.84% | 2 | 2,142 | 24.44% |
| NDX240621P16025000 | 2024-05-10 1:10PM EDT | 16,025.00 | 24.58 | 14.20 | 15.30 | 0.00 | - | 1 | 14 | 24.33% |
| NDX240621P16050000 | 2024-04-29 2:51PM EDT | 16,050.00 | 71.25 | 14.40 | 15.50 | 0.00 | - | 1 | 8 | 24.17% |
| NDX240621P16075000 | 2024-04-19 3:51PM EDT | 16,075.00 | 244.32 | 14.60 | 15.80 | 0.00 | - | 1 | 6 | 24.04% |
| NDX240621P16100000 | 2024-05-14 2:40PM EDT | 16,100.00 | 20.05 | 14.80 | 15.90 | 0.00 | - | 1 | 29 | 23.84% |
| NDX240621P16125000 | 2024-05-15 10:02AM EDT | 16,125.00 | 18.25 | 15.10 | 16.20 | -61.05 | -76.99% | 1 | 29 | 23.71% |
| NDX240621P16150000 | 2024-04-23 10:40AM EDT | 16,150.00 | 137.16 | 15.40 | 16.50 | 0.00 | - | 1 | 15 | 23.56% |
| NDX240621P16175000 | 2024-05-09 11:36AM EDT | 16,175.00 | 30.20 | 15.70 | 16.80 | 0.00 | - | 2 | 8 | 23.42% |
| NDX240621P16200000 | 2024-05-14 2:40PM EDT | 16,200.00 | 17.53 | 16.00 | 17.20 | -4.37 | -19.95% | 5 | 110 | 23.30% |
| NDX240621P16225000 | 2024-04-24 9:58AM EDT | 16,225.00 | 118.48 | 16.20 | 17.30 | 0.00 | - | 1 | 6 | 23.10% |
| NDX240621P16250000 | 2024-05-14 11:16AM EDT | 16,250.00 | 25.07 | 16.50 | 17.70 | 0.00 | - | 1 | 41 | 22.98% |
| NDX240621P16275000 | 2024-05-08 9:59AM EDT | 16,275.00 | 38.06 | 16.80 | 18.00 | 0.00 | - | 2 | 11 | 22.83% |
| NDX240621P16300000 | 2024-05-14 11:16AM EDT | 16,300.00 | 26.32 | 17.30 | 18.40 | 0.00 | - | 6 | 690 | 22.70% |
| NDX240621P16325000 | 2024-05-14 10:20AM EDT | 16,325.00 | 30.35 | 17.50 | 18.70 | 0.00 | - | 5 | 3 | 22.55% |
| NDX240621P16350000 | 2024-05-15 10:02AM EDT | 16,350.00 | 21.95 | 17.80 | 19.00 | -13.45 | -37.99% | 1 | 11 | 22.39% |
| NDX240621P16375000 | 2024-05-10 11:04AM EDT | 16,375.00 | 36.40 | 18.20 | 19.30 | 0.00 | - | 1 | 39 | 22.24% |
| NDX240621P16400000 | 2024-05-15 10:03AM EDT | 16,400.00 | 23.10 | 18.50 | 19.70 | -9.70 | -29.57% | 20 | 131 | 22.10% |
| NDX240621P16425000 | 2024-05-14 3:40PM EDT | 16,425.00 | 27.60 | 19.10 | 20.30 | 0.00 | - | 17 | 29 | 22.00% |
| NDX240621P16450000 | 2024-05-15 1:34PM EDT | 16,450.00 | 20.50 | 19.50 | 20.70 | -11.00 | -34.92% | 8 | 22 | 21.86% |
| NDX240621P16475000 | 2024-05-15 1:34PM EDT | 16,475.00 | 20.97 | 19.90 | 21.10 | -59.53 | -73.95% | 5 | 48 | 21.71% |
| NDX240621P16500000 | 2024-05-15 1:34PM EDT | 16,500.00 | 21.25 | 20.30 | 21.50 | -8.45 | -28.45% | 9 | 345 | 21.57% |
| NDX240621P16525000 | 2024-05-15 1:34PM EDT | 16,525.00 | 21.75 | 20.70 | 22.00 | -103.82 | -82.68% | 5 | 24 | 21.44% |
| NDX240621P16550000 | 2024-05-15 11:15AM EDT | 16,550.00 | 23.00 | 21.20 | 22.50 | -16.05 | -41.10% | 7 | 14 | 21.31% |
| NDX240621P16575000 | 2024-05-15 2:23PM EDT | 16,575.00 | 22.29 | 21.60 | 22.80 | -9.71 | -30.34% | 6 | 35 | 21.14% |
| NDX240621P16600000 | 2024-05-15 2:23PM EDT | 16,600.00 | 22.81 | 22.20 | 23.40 | -15.09 | -39.82% | 4 | 79 | 21.02% |
| NDX240621P16625000 | 2024-05-07 9:31AM EDT | 16,625.00 | 59.50 | 22.70 | 24.00 | 0.00 | - | 2 | 17 | 20.90% |
| NDX240621P16650000 | 2024-05-15 11:59AM EDT | 16,650.00 | 26.00 | 23.00 | 24.30 | -14.20 | -35.32% | 44 | 54 | 20.72% |
| NDX240621P16675000 | 2024-05-15 9:32AM EDT | 16,675.00 | 29.65 | 23.80 | 25.00 | -14.76 | -33.24% | 5 | 43 | 20.61% |
| NDX240621P16700000 | 2024-05-15 2:14PM EDT | 16,700.00 | 24.70 | 24.40 | 25.60 | -13.10 | -34.66% | 9 | 65 | 20.48% |
| NDX240621P16725000 | 2024-05-15 10:59AM EDT | 16,725.00 | 28.89 | 24.80 | 26.00 | -15.21 | -34.49% | 1 | 659 | 20.32% |
| NDX240621P16750000 | 2024-05-15 10:59AM EDT | 16,750.00 | 29.70 | 25.60 | 26.80 | -54.90 | -64.89% | 1 | 122 | 20.21% |
| NDX240621P16775000 | 2024-05-06 9:49AM EDT | 16,775.00 | 88.15 | 26.00 | 27.30 | 0.00 | - | 1 | 17 | 20.06% |
| NDX240621P16800000 | 2024-05-15 10:03AM EDT | 16,800.00 | 34.95 | 26.90 | 28.20 | -17.34 | -33.16% | 20 | 342 | 19.96% |
| NDX240621P16825000 | 2024-05-15 2:36PM EDT | 16,825.00 | 28.70 | 27.70 | 28.90 | -14.90 | -34.17% | 7 | 24 | 19.83% |
| NDX240621P16850000 | 2024-05-15 2:36PM EDT | 16,850.00 | 29.50 | 28.40 | 29.70 | -30.15 | -50.54% | 3 | 129 | 19.72% |
| NDX240621P16875000 | 2024-05-14 9:34AM EDT | 16,875.00 | 58.50 | 28.90 | 30.10 | 0.00 | - | 1 | 30 | 19.54% |
| NDX240621P16900000 | 2024-05-14 2:35PM EDT | 16,900.00 | 47.86 | 29.60 | 30.90 | 0.00 | - | 1 | 53 | 19.41% |
| NDX240621P16925000 | 2024-05-06 3:59PM EDT | 16,925.00 | 90.55 | 30.60 | 31.80 | 0.00 | - | 1 | 9 | 19.30% |
| NDX240621P16950000 | 2024-05-15 10:43AM EDT | 16,950.00 | 37.70 | 31.50 | 32.70 | -55.90 | -59.72% | 1 | 24 | 19.18% |
| NDX240621P16975000 | 2024-05-15 10:43AM EDT | 16,975.00 | 33.30 | 32.50 | 33.90 | -38.23 | -53.45% | 2 | 21 | 19.10% |
| NDX240621P17000000 | 2024-05-15 11:55AM EDT | 17,000.00 | 37.60 | 33.10 | 34.40 | -29.10 | -43.63% | 10 | 588 | 18.92% |
| NDX240621P17025000 | 2024-05-15 10:44AM EDT | 17,025.00 | 41.30 | 34.20 | 35.80 | -15.73 | -27.58% | 1 | 17 | 18.86% |
| NDX240621P17050000 | 2024-05-15 11:33AM EDT | 17,050.00 | 40.00 | 35.40 | 36.80 | -24.07 | -37.57% | 41 | 51 | 18.73% |
| NDX240621P17075000 | 2024-05-14 1:42PM EDT | 17,075.00 | 66.33 | 36.50 | 37.90 | 0.00 | - | 3 | 10 | 18.62% |
| NDX240621P17100000 | 2024-05-15 11:07AM EDT | 17,100.00 | 42.83 | 37.30 | 38.60 | -17.17 | -28.62% | 3 | 76 | 18.46% |
| NDX240621P17125000 | 2024-05-10 11:20AM EDT | 17,125.00 | 89.18 | 38.50 | 39.90 | 0.00 | - | 1 | 14 | 18.36% |
| NDX240621P17150000 | 2024-05-14 1:46PM EDT | 17,150.00 | 72.22 | 39.60 | 41.00 | 0.00 | - | 3 | 9 | 18.23% |
| NDX240621P17175000 | 2024-05-14 1:46PM EDT | 17,175.00 | 74.58 | 41.20 | 42.60 | 0.00 | - | 3 | 13 | 18.16% |
| NDX240621P17200000 | 2024-05-15 11:33AM EDT | 17,200.00 | 48.01 | 42.50 | 43.80 | -28.89 | -37.57% | 3 | 114 | 18.03% |
| NDX240621P17225000 | 2024-05-13 11:03AM EDT | 17,225.00 | 92.23 | 43.40 | 44.90 | 0.00 | - | 5 | 16 | 17.90% |
| NDX240621P17250000 | 2024-05-13 11:03AM EDT | 17,250.00 | 95.38 | 44.80 | 46.20 | 0.00 | - | 7 | 126 | 17.77% |
| NDX240621P17275000 | 2024-05-14 2:28PM EDT | 17,275.00 | 80.20 | 46.20 | 47.60 | 0.00 | - | 2 | 24 | 17.66% |
| NDX240621P17300000 | 2024-05-15 2:45PM EDT | 17,300.00 | 49.30 | 48.60 | 49.50 | -44.20 | -47.27% | 32 | 225 | 17.58% |
| NDX240621P17325000 | 2024-05-15 2:00PM EDT | 17,325.00 | 50.65 | 49.80 | 51.00 | -83.88 | -62.35% | 2 | 53 | 17.47% |
| NDX240621P17350000 | 2024-05-15 12:30PM EDT | 17,350.00 | 58.10 | 50.90 | 52.20 | -29.50 | -33.68% | 273 | 402 | 17.32% |
| NDX240621P17375000 | 2024-05-15 1:28PM EDT | 17,375.00 | 56.70 | 53.00 | 54.50 | -33.40 | -37.07% | 6 | 36 | 17.26% |
| NDX240621P17400000 | 2024-05-15 11:08AM EDT | 17,400.00 | 62.30 | 54.40 | 55.80 | -56.40 | -47.51% | 32 | 265 | 17.11% |
| NDX240621P17425000 | 2024-05-15 12:34PM EDT | 17,425.00 | 63.60 | 56.70 | 58.10 | -55.40 | -46.55% | 2 | 40 | 17.04% |
| NDX240621P17450000 | 2024-05-15 2:47PM EDT | 17,450.00 | 59.25 | 58.70 | 60.00 | -63.70 | -51.81% | 17 | 52 | 16.94% |
| NDX240621P17475000 | 2024-05-15 2:47PM EDT | 17,475.00 | 61.33 | 60.20 | 61.50 | -66.02 | -51.84% | 1 | 27 | 16.79% |
| NDX240621P17500000 | 2024-05-15 2:33PM EDT | 17,500.00 | 64.10 | 61.90 | 63.30 | -43.89 | -40.64% | 10 | 708 | 16.66% |
| NDX240621P17525000 | 2024-05-15 11:21AM EDT | 17,525.00 | 74.00 | 64.80 | 66.30 | -39.17 | -34.61% | 3 | 43 | 16.62% |
| NDX240621P17550000 | 2024-05-15 2:26PM EDT | 17,550.00 | 66.60 | 66.60 | 68.00 | -76.92 | -53.60% | 8 | 101 | 16.48% |
| NDX240621P17575000 | 2024-05-15 11:24AM EDT | 17,575.00 | 79.88 | 69.40 | 70.90 | -65.52 | -45.06% | 4 | 25 | 16.42% |
| NDX240621P17600000 | 2024-05-15 11:27AM EDT | 17,600.00 | 83.40 | 71.20 | 72.60 | -39.60 | -32.20% | 11 | 242 | 16.26% |
| NDX240621P17625000 | 2024-05-15 12:41PM EDT | 17,625.00 | 84.50 | 73.70 | 75.10 | -74.71 | -46.93% | 3 | 7 | 16.15% |
| NDX240621P17650000 | 2024-05-15 1:47PM EDT | 17,650.00 | 80.35 | 77.00 | 78.70 | -53.03 | -39.76% | 3 | 87 | 16.12% |
| NDX240621P17675000 | 2024-05-15 1:47PM EDT | 17,675.00 | 83.15 | 79.00 | 80.50 | -71.49 | -46.23% | 3 | 42 | 15.95% |
| NDX240621P17700000 | 2024-05-15 2:42PM EDT | 17,700.00 | 83.20 | 81.90 | 83.60 | -91.80 | -52.46% | 13 | 121 | 15.87% |
| NDX240621P17725000 | 2024-05-10 10:54AM EDT | 17,725.00 | 98.18 | 85.50 | 87.10 | -112.42 | -53.38% | 1 | 22 | 15.81% |
| NDX240621P17750000 | 2024-05-15 2:00PM EDT | 17,750.00 | 90.05 | 88.70 | 90.20 | -127.90 | -58.68% | 5 | 150 | 15.71% |
| NDX240621P17775000 | 2024-04-30 10:29AM EDT | 17,775.00 | 113.16 | 92.00 | 93.60 | -340.24 | -75.04% | 3 | 5 | 15.62% |
| NDX240621P17800000 | 2024-05-14 2:33PM EDT | 17,800.00 | 109.58 | 95.40 | 96.70 | -53.02 | -32.61% | 1 | 66 | 15.51% |
| NDX240621P17825000 | 2024-04-30 11:26AM EDT | 17,825.00 | 504.97 | 98.80 | 100.20 | 0.00 | - | 20 | 37 | 15.41% |
| NDX240621P17850000 | 2024-04-30 10:27AM EDT | 17,850.00 | 477.80 | 101.90 | 104.10 | 0.00 | - | 5 | 187 | 15.33% |
| NDX240621P17875000 | 2024-05-09 10:00AM EDT | 17,875.00 | 278.70 | 105.10 | 107.50 | 0.00 | - | 1 | 52 | 15.21% |
| NDX240621P17900000 | 2024-05-15 12:28PM EDT | 17,900.00 | 124.20 | 110.00 | 111.40 | -62.55 | -33.49% | 5 | 27 | 15.12% |
| NDX240621P17925000 | 2024-04-26 10:39AM EDT | 17,925.00 | 543.10 | 113.10 | 114.80 | 0.00 | - | 2 | 6 | 14.98% |
| NDX240621P17950000 | 2024-05-15 11:43AM EDT | 17,950.00 | 135.12 | 116.70 | 118.90 | -109.69 | -44.81% | 1 | 117 | 14.88% |
| NDX240621P17975000 | 2024-05-15 1:16PM EDT | 17,975.00 | 131.60 | 120.70 | 122.60 | -436.80 | -76.85% | 3 | 34 | 14.75% |
| NDX240621P18000000 | 2024-05-15 1:06PM EDT | 18,000.00 | 139.00 | 126.70 | 128.40 | -70.50 | -33.65% | 20 | 537 | 14.72% |
| NDX240621P18025000 | 2024-05-10 12:28PM EDT | 18,025.00 | 293.60 | 132.00 | 133.70 | 0.00 | - | 1 | 197 | 14.66% |
| NDX240621P18050000 | 2024-05-08 2:02PM EDT | 18,050.00 | 338.25 | 136.50 | 140.70 | 0.00 | - | 1 | 113 | 14.67% |
| NDX240621P18075000 | 2024-05-09 3:42PM EDT | 18,075.00 | 329.20 | 141.40 | 143.20 | 0.00 | - | 5 | 46 | 14.45% |
| NDX240621P18100000 | 2024-05-15 1:01PM EDT | 18,100.00 | 160.95 | 147.40 | 149.00 | -82.55 | -33.90% | 3 | 237 | 14.38% |
| NDX240621P18125000 | 2024-05-10 2:45PM EDT | 18,125.00 | 325.71 | 152.20 | 154.20 | 0.00 | - | 33 | 35 | 14.27% |
| NDX240621P18150000 | 2024-05-10 2:04PM EDT | 18,150.00 | 337.60 | 156.60 | 158.50 | 0.00 | - | 1 | 298 | 14.11% |
| NDX240621P18175000 | 2024-05-10 2:04PM EDT | 18,175.00 | 348.10 | 163.00 | 165.00 | 0.00 | - | 12 | 76 | 14.05% |
| NDX240621P18200000 | 2024-05-15 1:38PM EDT | 18,200.00 | 177.20 | 170.50 | 172.50 | -95.95 | -35.13% | 5 | 372 | 14.02% |
| NDX240621P18225000 | 2024-05-15 11:15AM EDT | 18,225.00 | 202.15 | 176.30 | 178.50 | -78.65 | -28.01% | 3 | 160 | 13.92% |
| NDX240621P18250000 | 2024-05-14 3:13PM EDT | 18,250.00 | 241.30 | 181.00 | 183.30 | -50.30 | -17.25% | 3 | 224 | 13.74% |
| NDX240621P18275000 | 2024-05-13 11:00AM EDT | 18,275.00 | 231.70 | 190.50 | 193.00 | -133.20 | -36.50% | 1 | 161 | 13.78% |
| NDX240621P18300000 | 2024-05-15 12:44PM EDT | 18,300.00 | 222.90 | 197.20 | 199.40 | -94.43 | -29.76% | 32 | 389 | 13.66% |
| NDX240621P18325000 | 2024-05-15 11:15AM EDT | 18,325.00 | 235.22 | 204.50 | 206.60 | -141.38 | -37.54% | 8 | 25 | 13.57% |
| NDX240621P18350000 | 2024-05-15 12:27PM EDT | 18,350.00 | 240.00 | 211.00 | 213.30 | -189.69 | -44.15% | 2 | 120 | 13.44% |
| NDX240621P18375000 | 2024-05-09 3:54PM EDT | 18,375.00 | 462.84 | 219.00 | 221.50 | 0.00 | - | 7 | 14 | 13.36% |
| NDX240621P18400000 | 2024-05-15 1:46PM EDT | 18,400.00 | 235.05 | 228.60 | 231.00 | -127.45 | -35.16% | 33 | 362 | 13.33% |
| NDX240621P18425000 | 2024-05-10 1:15PM EDT | 18,425.00 | 475.80 | 235.70 | 238.00 | 0.00 | - | 1 | 21 | 13.18% |
| NDX240621P18450000 | 2024-05-09 3:23PM EDT | 18,450.00 | 508.36 | 243.60 | 246.00 | 0.00 | - | 2 | 27 | 13.06% |
| NDX240621P18475000 | 2024-05-15 12:08PM EDT | 18,475.00 | 291.72 | 253.20 | 255.50 | -322.78 | -52.53% | 11 | 90 | 13.00% |
| NDX240621P18500000 | 2024-05-15 2:20PM EDT | 18,500.00 | 261.50 | 264.50 | 266.90 | -138.40 | -34.61% | 359 | 422 | 13.00% |
| NDX240621P18525000 | 2024-05-15 1:05PM EDT | 18,525.00 | 295.67 | 274.10 | 276.50 | -236.26 | -44.42% | 1 | 19 | 12.91% |
| NDX240621P18550000 | 2024-05-15 1:43PM EDT | 18,550.00 | 294.02 | 282.50 | 286.60 | -654.58 | -69.00% | 3 | 70 | 12.83% |
| NDX240621P18575000 | 2024-05-15 1:59PM EDT | 18,575.00 | 295.65 | 292.00 | 295.00 | -439.05 | -59.76% | 103 | 11 | 12.67% |
| NDX240621P18600000 | 2024-05-15 2:10PM EDT | 18,600.00 | 300.00 | 302.40 | 305.00 | -151.95 | -33.62% | 73 | 111 | 12.55% |
| NDX240621P18625000 | 2024-05-15 2:07PM EDT | 18,625.00 | 313.85 | 315.90 | 318.30 | -472.75 | -60.10% | 14 | 1 | 12.57% |
| NDX240621P18650000 | 2024-05-15 2:24PM EDT | 18,650.00 | 325.63 | 327.60 | 330.00 | -230.00 | -41.39% | 162 | 36 | 12.50% |
| NDX240621P18675000 | 2024-03-21 12:33PM EDT | 18,675.00 | 630.30 | 1,561.40 | 1,581.00 | 0.00 | - | - | 31 | 63.86% |
| NDX240621P18700000 | 2024-05-15 2:37PM EDT | 18,700.00 | 349.10 | 350.60 | 352.50 | -721.40 | -67.39% | 151 | 47 | 12.28% |
| NDX240621P18725000 | 2024-05-13 11:15AM EDT | 18,725.00 | 604.89 | 361.00 | 364.00 | 0.00 | - | 1 | 2 | 12.16% |
| NDX240621P18750000 | 2024-03-05 10:39AM EDT | 18,750.00 | 904.00 | 694.60 | 699.90 | 0.00 | - | 1 | 2 | 25.69% |
| NDX240621P18800000 | 2024-05-15 1:46PM EDT | 18,800.00 | 408.75 | 398.10 | 400.90 | -262.66 | -39.12% | 3 | 4 | 11.81% |
| NDX240621P18825000 | 2024-04-15 1:21PM EDT | 18,825.00 | 1,033.52 | 410.70 | 414.50 | 0.00 | - | - | 1 | 11.72% |
| NDX240621P18900000 | 2024-03-28 2:18PM EDT | 18,900.00 | 810.90 | 1,154.60 | 1,174.10 | 0.00 | - | 1 | 2 | 41.98% |
| NDX240621P18975000 | 2024-04-16 2:10PM EDT | 18,975.00 | 1,175.77 | 495.30 | 507.40 | 0.00 | - | - | 1 | 11.32% |
| NDX240621P19000000 | 2024-04-12 10:52AM EDT | 19,000.00 | 1,045.00 | 836.70 | 850.20 | 0.00 | - | 2 | 8 | 25.82% |
| NDX240621P19200000 | 2024-05-07 10:42AM EDT | 19,200.00 | 1,065.11 | 643.60 | 657.90 | 0.00 | - | - | 1 | 9.87% |
| NDX240621P19400000 | 2023-11-28 3:36PM EDT | 19,400.00 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | - | 5 | 3 | 71.61% |
| NDX240621P19500000 | 2024-03-07 3:40PM EDT | 19,500.00 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 33.57% |
| NDX240621P20000000 | 2024-02-05 10:33AM EDT | 20,000.00 | 2,125.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621P20300000 | 2023-12-26 11:43AM EDT | 20,300.00 | 3,011.00 | 2,564.20 | 2,580.00 | 0.00 | - | - | 1 | 62.95% |
| NDX240621P20500000 | 2024-05-03 1:05PM EDT | 20,500.00 | 2,507.47 | 1,804.70 | 1,826.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240621P22000000 | 2024-04-26 12:34PM EDT | 22,000.00 | 4,114.52 | 3,279.40 | 3,305.30 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.