^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180126C050000002018-01-05 11:47PM EST5,000.001,508.161,652.801,674.000.00-200.00%
NDX180126C059000002018-01-10 1:29PM EST5,900.00757.09865.70874.700.00-280.00%
NDX180126C059500002018-01-22 11:23AM EST5,950.00925.34962.40981.80+40.14+4.53%1491.51%
NDX180126C059750002017-12-15 11:55PM EST5,975.00452.70528.00542.400.00-44220.00%
NDX180126C060000002018-01-08 1:20PM EST6,000.00680.86766.10775.100.00-2120.00%
NDX180126C060100002017-12-27 2:13PM EST6,010.00450.65394.30411.300.00-370.00%
NDX180126C060250002018-01-11 9:44AM EST6,025.00659.30741.30750.200.00-140.00%
NDX180126C060500002018-01-05 11:47PM EST6,050.00519.55612.80621.400.00-210.00%
NDX180126C060750002018-01-19 11:56PM EST6,075.00718.56752.60774.000.00-210.00%
NDX180126C060900002017-12-22 11:56PM EST6,090.00458.35398.90410.200.00-210.00%
NDX180126C061000002018-01-17 1:07PM EST6,100.00696.27727.70749.000.00-270.00%
NDX180126C061250002018-01-10 11:26AM EST6,125.00527.05641.90650.800.00-110.00%
NDX180126C061300002018-01-11 3:03PM EST6,130.00571.05636.90645.800.00-220.00%
NDX180126C061400002017-12-15 11:55PM EST6,140.00319.65373.50387.300.00-110.00%
NDX180126C061500002018-01-05 12:23PM EST6,150.00502.35514.00522.40+48.48+10.68%210.00%
NDX180126C061600002017-12-28 10:10AM EST6,160.00309.80257.60274.500.00-110.00%
NDX180126C061700002018-01-09 1:01PM EST6,170.00528.60597.20606.100.00-110.00%
NDX180126C061750002018-01-17 10:13AM EST6,175.00592.11653.00674.900.00-220.00%
NDX180126C061800002018-01-04 2:47PM EST6,180.00421.48484.40492.800.00-130.00%
NDX180126C061900002018-01-05 11:47PM EST6,190.00376.45474.60483.000.00-420.00%
NDX180126C062000002018-01-05 2:50PM EST6,200.00451.26464.70473.10+51.41+12.86%130.00%
NDX180126C062100002018-01-05 11:47PM EST6,210.00420.65454.90463.300.00-200.00%
NDX180126C062250002018-01-12 11:52PM EST6,225.00430.45542.60551.500.00-210.00%
NDX180126C062500002018-01-10 1:51PM EST6,250.00416.55517.80526.700.00-260.00%
NDX180126C062700002017-12-22 11:56PM EST6,270.00247.10238.00246.800.00-500.00%
NDX180126C062750002018-01-05 10:01AM EST6,275.00355.65391.30399.60+93.91+35.88%210.00%
NDX180126C062800002018-01-08 10:23AM EST6,280.00395.65488.00496.900.00-2250.00%
NDX180126C062900002018-01-05 10:01AM EST6,290.00340.35376.80385.00+26.55+8.46%230.00%
NDX180126C063000002018-01-16 10:16AM EST6,300.00538.06535.20544.300.00-1180.00%
NDX180126C063200002018-01-05 12:01PM EST6,320.00337.08347.80355.90+117.28+53.36%220.00%
NDX180126C063250002018-01-10 3:10PM EST6,325.00339.90443.50452.400.00-290.00%
NDX180126C063300002018-01-11 9:35AM EST6,330.00354.05438.50447.400.00-120.00%
NDX180126C063400002018-01-05 1:18PM EST6,340.00315.55328.60336.60+140.85+80.62%420.00%
NDX180126C063500002018-01-16 10:16AM EST6,350.00488.36485.50494.600.00-1160.00%
NDX180126C063600002018-01-11 9:35AM EST6,360.00325.10408.90417.700.00-110.00%
NDX180126C063700002018-01-10 11:48AM EST6,370.00289.55399.00407.900.00-430.00%
NDX180126C063750002018-01-10 10:52AM EST6,375.00269.00394.10402.900.00-250.00%
NDX180126C063900002018-01-10 11:53AM EST6,390.00273.25379.30388.100.00-850.00%
NDX180126C064000002018-01-16 10:30AM EST6,400.00425.00435.80444.900.00-1340.00%
NDX180126C064100002018-01-16 11:14AM EST6,410.00391.58425.90435.000.00-210.00%
NDX180126C064200002018-01-05 11:47PM EST6,420.00128.60253.40260.900.00-550.00%
NDX180126C064250002018-01-22 10:05AM EST6,425.00421.00490.50504.80+9.40+2.28%11752.67%
NDX180126C064300002018-01-17 11:10AM EST6,430.00349.20406.00415.100.00-250.00%
NDX180126C064400002018-01-05 1:04PM EST6,440.00224.57235.10242.50+133.07+145.43%110.00%
NDX180126C064500002018-01-18 3:04PM EST6,450.00376.50386.20395.300.00-1160.00%
NDX180126C064600002018-01-10 9:54AM EST6,460.00191.39310.60319.300.00-230.00%
NDX180126C064700002018-01-17 11:10AM EST6,470.00309.90366.40375.400.00-2210.00%
NDX180126C064750002018-01-16 10:25AM EST6,475.00352.80361.40370.500.00-1100.00%
NDX180126C064800002018-01-10 1:23PM EST6,480.00188.25291.20299.800.00-120.00%
NDX180126C064900002017-12-15 11:55PM EST6,490.0096.0096.60106.300.00-300.00%
NDX180126C065000002018-01-22 2:08PM EST6,500.00390.38415.90430.10+91.73+30.71%44551.64%
NDX180126C065100002018-01-16 11:14AM EST6,510.00293.83326.80335.800.00-230.00%
NDX180126C065200002018-01-11 9:36AM EST6,520.00177.65252.70261.100.00-20240.00%
NDX180126C065250002018-01-22 2:08PM EST6,525.00365.45390.90404.80+117.45+47.36%326449.15%
NDX180126C065300002018-01-08 3:46PM EST6,530.00171.51243.20251.600.00-230.00%
NDX180126C065400002018-01-04 11:37AM EST6,540.00103.40149.50155.700.00-240.00%
NDX180126C065500002018-01-19 9:43AM EST6,550.00296.35287.30296.30+25.30+9.33%1420.00%
NDX180126C065600002018-01-08 3:46PM EST6,560.00146.42215.10223.200.00-220.00%
NDX180126C065700002018-01-19 12:34PM EST6,570.00259.32267.60276.50+47.72+22.55%170.00%
NDX180126C065750002018-01-18 12:23PM EST6,575.00246.55262.70271.600.00-35890.00%
NDX180126C065800002018-01-19 12:34PM EST6,580.00249.37257.80266.70+20.76+9.08%1250.00%
NDX180126C066000002018-01-22 12:00PM EST6,600.00285.00316.50330.10+49.65+21.10%811442.33%
NDX180126C066100002018-01-19 2:18PM EST6,610.00228.92228.50237.30+61.72+36.91%11170.00%
NDX180126C066200002018-01-19 2:18PM EST6,620.00219.97218.90227.60+139.22+172.41%10130.00%
NDX180126C066250002018-01-17 2:40PM EST6,625.00196.85214.00222.700.00-17580.00%
NDX180126C066300002018-01-10 11:37AM EST6,630.0073.75152.90160.200.00-530.00%
NDX180126C066400002018-01-22 10:09AM EST6,640.00219.55276.70290.80+133.25+154.40%3938.90%
NDX180126C066500002018-01-19 10:15AM EST6,650.00176.87190.20198.70-3.38-1.88%2470.00%
NDX180126C066600002018-01-19 10:15AM EST6,660.00167.82180.70189.20+16.82+11.14%1110.00%
NDX180126C066700002018-01-19 12:34PM EST6,670.00162.75171.40179.70+45.00+38.22%1280.00%
NDX180126C066750002018-01-22 12:10PM EST6,675.00214.70242.10256.10+82.60+62.53%24235.63%
NDX180126C066800002018-01-22 12:10PM EST6,680.00209.79237.20251.10+56.14+36.54%12235.13%
NDX180126C066900002018-01-19 3:42PM EST6,690.00150.65153.10161.20+7.65+5.35%16100.00%
NDX180126C067000002018-01-22 12:41PM EST6,700.00193.30217.60230.90+51.15+35.98%412333.02%
NDX180126C067100002018-01-19 11:56PM EST6,710.00135.30135.30143.100.00-510.00%
NDX180126C067200002018-01-19 11:56PM EST6,720.00126.80126.60134.300.00-51500.00%
NDX180126C067250002018-01-22 10:39AM EST6,725.00155.17193.10206.40+32.57+26.57%449630.72%
NDX180126C067300002018-01-22 11:02AM EST6,730.00148.75188.10201.50+30.25+25.53%21730.26%
NDX180126C067400002018-01-22 11:02AM EST6,740.00139.56178.40192.00+26.46+23.40%1729.45%
NDX180126C067500002018-01-22 3:56PM EST6,750.00155.80168.90182.10+54.50+53.80%2311928.44%
NDX180126C067600002018-01-22 11:23AM EST6,760.00122.90159.40172.40+22.30+22.17%132827.51%
NDX180126C067700002018-01-22 3:23PM EST6,770.00128.60149.90162.80+66.90+108.43%121826.61%
NDX180126C067750002018-01-22 11:23AM EST6,775.00109.70145.20158.10+30.45+38.42%226626.20%
NDX180126C067800002018-01-22 3:23PM EST6,780.00119.60140.40153.30+41.60+53.33%226325.74%
NDX180126C067900002018-01-19 11:56PM EST6,790.0057.0072.4078.400.00-2360.00%
NDX180126C068000002018-01-22 4:03PM EST6,800.00119.20122.20134.60+48.10+67.65%17020624.03%
NDX180126C068100002018-01-22 4:11PM EST6,810.00120.17112.60125.00+55.27+85.16%42123.04%
NDX180126C068200002018-01-22 4:11PM EST6,820.00111.42104.40116.40+57.71+107.45%45922.42%
NDX180126C068250002018-01-22 3:42PM EST6,825.0080.14100.30112.00+27.29+51.64%10913422.05%
NDX180126C068300002018-01-22 3:21PM EST6,830.0075.4096.00108.00+25.30+50.50%255321.83%
NDX180126C068400002018-01-22 3:12PM EST6,840.0066.7387.6098.20+22.08+49.45%385020.64%
NDX180126C068500002018-01-22 2:12PM EST6,850.0065.0080.3088.90+25.45+64.35%24627219.61%
NDX180126C068600002018-01-22 3:50PM EST6,860.0062.5072.9080.90+25.40+68.46%365519.02%
NDX180126C068700002018-01-22 4:03PM EST6,870.0061.3065.2073.10+30.30+97.74%468518.42%
NDX180126C068750002018-01-22 3:59PM EST6,875.0056.0062.2069.40+26.71+91.19%10920118.17%
NDX180126C068800002018-01-22 3:51PM EST6,880.0049.8458.8067.20+21.44+75.49%94518.42%
NDX180126C068900002018-01-22 3:12PM EST6,890.0036.0551.6060.30+6.02+20.05%291217.96%
NDX180126C069000002018-01-22 4:00PM EST6,900.0042.5047.0051.10+20.50+93.18%12018616.61%
NDX180126C069100002018-01-22 9:30AM EST6,910.0013.5541.1045.50-3.10-18.62%11316.41%
NDX180126C069200002018-01-22 3:54PM EST6,920.0027.3435.6040.00+12.54+84.73%284816.12%
NDX180126C069250002018-01-22 3:54PM EST6,925.0025.3633.0037.50+10.61+71.93%10413416.02%
NDX180126C069300002018-01-22 3:52PM EST6,930.0023.3530.4034.60+9.75+71.69%31815.74%
NDX180126C069400002018-01-22 3:48PM EST6,940.0019.3026.0030.30+7.72+66.67%321715.62%
NDX180126C069500002018-01-22 4:01PM EST6,950.0020.5022.0025.60+11.50+127.78%795715.22%
NDX180126C069600002018-01-22 3:59PM EST6,960.0014.9318.5022.10+6.39+74.82%142315.13%
NDX180126C069700002018-01-22 4:12PM EST6,970.0017.5015.3018.60+10.38+145.79%33714.90%
NDX180126C069750002018-01-22 3:42PM EST6,975.008.5013.7017.10+0.50+6.25%312714.84%
NDX180126C069800002018-01-22 1:08PM EST6,980.008.5112.4015.70+2.74+47.49%291714.78%
NDX180126C069900002018-01-22 12:37PM EST6,990.006.869.8013.30+1.86+37.20%251914.73%
NDX180126C070000002018-01-22 4:01PM EST7,000.007.807.6011.10+3.58+84.83%1289514.63%
NDX180126C070250002018-01-22 4:00PM EST7,025.004.674.907.20+1.75+59.93%3513914.67%
NDX180126C070500002018-01-22 3:59PM EST7,050.002.351.354.90+0.35+17.50%5214515.03%
NDX180126C070750002018-01-22 3:53PM EST7,075.001.740.553.50+0.19+12.26%564515.58%
NDX180126C071000002018-01-22 4:00PM EST7,100.001.880.252.55+0.78+70.91%642816.18%
NDX180126C071250002018-01-22 2:16PM EST7,125.000.700.102.05-0.30-30.00%802017.06%
NDX180126C071500002018-01-22 3:55PM EST7,150.000.670.052.05-0.76-53.15%988218.60%
NDX180126C071750002018-01-22 3:53PM EST7,175.000.830.050.45+0.04+5.06%1212815.96%
NDX180126C072000002018-01-22 3:55PM EST7,200.000.250.050.45-0.53-67.95%417317.21%
NDX180126C072250002018-01-22 11:45AM EST7,225.000.440.052.30-0.44-50.00%42223.54%
NDX180126C072500002018-01-22 11:46AM EST7,250.000.520.002.30-0.29-35.80%2125.01%
NDX180126C073500002018-01-22 11:41PM EST7,350.000.150.002.250.00-3030.60%
NDX180126C073750002018-01-22 11:41PM EST7,375.000.150.002.200.00-3031.87%
NDX180126C074000002018-01-22 4:14PM EST7,400.000.150.050.25-0.43-74.14%2213825.07%
NDX180126C075000002018-01-22 4:00PM EST7,500.000.930.002.20+0.49+111.36%29938.57%
NDX180126C076000002017-12-19 12:57PM EST7,600.000.200.000.950.00-103039.00%
NDX180126C077000002018-01-22 11:41PM EST7,700.000.050.000.200.00-10036.87%
NDX180126C078000002018-01-22 11:41PM EST7,800.000.050.000.050.00-10036.23%
NDX180126C080000002018-01-22 11:41PM EST8,000.000.050.000.100.00-27045.51%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX180126P050000002018-01-18 11:20AM EST5,000.000.050.000.100.00-363591.02%
NDX180126P052000002018-01-05 11:50PM EST5,200.001.000.001.150.00-505098.93%
NDX180126P054000002018-01-19 11:44PM EST5,400.000.180.000.700.00-4482.72%
NDX180126P055000002018-01-18 10:01AM EST5,500.000.200.000.700.00-221877.05%
NDX180126P056000002018-01-18 10:01AM EST5,600.000.250.050.100.00-214762.50%
NDX180126P056750002018-01-18 1:28PM EST5,675.000.400.000.750.00-5567.75%
NDX180126P057000002018-01-22 1:27PM EST5,700.000.040.000.05-0.41-91.11%253753.13%
NDX180126P057250002018-01-22 12:42PM EST5,725.000.050.000.10-10.86-99.54%4554.69%
NDX180126P057500002018-01-22 12:06PM EST5,750.000.030.000.05-2.40-98.77%51750.78%
NDX180126P057750002018-01-22 12:42PM EST5,775.000.050.002.20-8.41-99.41%131469.92%
NDX180126P058000002018-01-22 10:32AM EST5,800.000.050.000.45-0.10-66.67%2111757.96%
NDX180126P058250002018-01-19 1:17PM EST5,825.000.510.000.95-9.84-95.07%751760.96%
NDX180126P058500002018-01-19 12:52PM EST5,850.000.540.001.00-0.78-59.09%510159.89%
NDX180126P058750002018-01-18 10:11AM EST5,875.000.400.001.050.00-210058.79%
NDX180126P059000002018-01-22 12:06PM EST5,900.000.080.002.25-1.91-95.98%54562.59%
NDX180126P059250002018-01-05 10:08AM EST5,925.003.130.603.20-2.47-44.11%646465.32%
NDX180126P059500002018-01-10 10:28AM EST5,950.002.900.002.700.00-54660.96%
NDX180126P059750002018-01-10 2:15PM EST5,975.002.650.002.800.00-56559.73%
NDX180126P059800002017-12-27 3:16PM EST5,980.0012.0815.1018.000.00-5589.93%
NDX180126P059900002018-01-10 9:35AM EST5,990.001.620.002.850.00-4558.95%
NDX180126P060000002018-01-22 11:28AM EST6,000.000.230.000.45-0.07-23.33%5012051.00%
NDX180126P060100002018-01-22 11:08AM EST6,010.000.500.002.25+0.04+8.70%163456.03%
NDX180126P060200002018-01-19 12:47PM EST6,020.000.480.001.30-0.30-38.46%121051.95%
NDX180126P060250002018-01-19 1:07PM EST6,025.000.400.101.35-1.58-79.80%106452.32%
NDX180126P060300002018-01-09 3:58PM EST6,030.002.320.003.000.00-51756.90%
NDX180126P060400002017-12-20 1:23PM EST6,040.0016.0512.3016.000.00-5482.06%
NDX180126P060500002018-01-22 10:33AM EST6,050.000.490.002.25-0.30-37.97%113653.66%
NDX180126P060600002018-01-02 10:28AM EST6,060.0011.901.504.100.00-11160.11%
NDX180126P060700002017-12-29 11:47PM EST6,070.0016.1020.4023.700.00-101088.24%
NDX180126P060750002018-01-19 11:13AM EST6,075.000.560.001.50-1.54-73.33%102054.15%
NDX180126P060900002018-01-12 1:03PM EST6,090.002.410.003.30-6.41-72.68%1253.93%
NDX180126P061000002018-01-19 12:31PM EST6,100.000.800.001.70-0.11-12.09%111953.53%
NDX180126P061100002018-01-03 1:11PM EST6,110.007.951.904.500.00-92058.02%
NDX180126P061200002018-01-22 11:44PM EST6,120.000.400.002.300.00-1054.58%
NDX180126P061250002018-01-17 12:37PM EST6,125.001.320.001.500.00-13151.11%
NDX180126P061300002018-01-22 9:54AM EST6,130.000.410.002.30-0.49-54.44%1253.94%
NDX180126P061400002018-01-22 9:51AM EST6,140.000.500.002.30-0.45-47.37%14353.30%
NDX180126P061500002018-01-22 11:33AM EST6,150.000.200.002.30-0.80-80.00%110852.67%
NDX180126P061600002018-01-22 9:51AM EST6,160.000.500.002.30-6.62-92.98%1252.03%
NDX180126P061700002018-01-22 10:40AM EST6,170.000.250.002.30-2.50-90.91%5151.39%
NDX180126P061750002018-01-22 10:40AM EST6,175.000.300.002.30-0.91-75.21%104251.07%
NDX180126P061800002018-01-22 10:40AM EST6,180.000.250.002.30-3.27-92.90%52250.76%
NDX180126P061900002018-01-22 10:39AM EST6,190.000.300.002.30-2.25-88.24%21550.12%
NDX180126P062000002018-01-22 10:39AM EST6,200.000.350.002.30-0.46-56.79%5014049.49%
NDX180126P062100002018-01-22 10:39AM EST6,210.000.300.002.30-0.99-76.74%213948.85%
NDX180126P062200002018-01-19 2:17PM EST6,220.001.430.002.40-1.94-57.57%1948.52%
NDX180126P062250002018-01-22 10:14AM EST6,225.000.370.000.75-1.68-81.95%712841.20%
NDX180126P062300002018-01-22 10:20AM EST6,230.000.750.002.35-0.35-31.82%1147.73%
NDX180126P062400002018-01-09 10:00AM EST6,240.003.620.953.600.00-4850.39%
NDX180126P062500002018-01-22 11:45AM EST6,250.000.500.000.75-0.75-60.00%1035539.78%
NDX180126P062600002018-01-22 11:28AM EST6,260.000.480.002.35-0.97-66.90%321645.82%
NDX180126P062700002018-01-08 9:53AM EST6,270.004.801.103.800.00-4448.82%
NDX180126P062750002018-01-19 11:13AM EST6,275.001.310.051.85-1.08-45.19%102343.29%
NDX180126P062800002018-01-09 12:08PM EST6,280.004.501.153.900.00-162148.35%
NDX180126P062900002018-01-09 9:31AM EST6,290.004.141.204.000.00-11447.88%
NDX180126P063000002018-01-22 10:17AM EST6,300.000.480.002.40-1.02-68.00%212043.41%
NDX180126P063100002018-01-22 10:44AM EST6,310.000.700.002.40-1.43-67.14%21442.77%
NDX180126P063200002018-01-22 3:15PM EST6,320.000.900.002.40-1.05-53.85%161442.13%
NDX180126P063250002018-01-22 11:29AM EST6,325.000.600.002.45-1.61-72.85%171,22241.95%
NDX180126P063300002018-01-22 11:29AM EST6,330.000.510.002.45-5.39-91.36%62341.63%
NDX180126P063400002018-01-22 12:19PM EST6,340.000.550.002.45-1.54-73.68%21040.99%
NDX180126P063500002018-01-22 12:18PM EST6,350.000.600.002.50-1.00-62.50%972140.47%
NDX180126P063600002018-01-22 12:19PM EST6,360.000.540.002.45-25.81-97.95%2239.70%
NDX180126P063700002018-01-22 12:42PM EST6,370.000.560.002.50-21.19-97.43%71039.19%
NDX180126P063750002018-01-22 2:23PM EST6,375.000.720.002.50-1.08-60.00%332,18838.87%
NDX180126P063800002018-01-22 12:42PM EST6,380.000.620.002.55-1.28-67.37%171238.67%
NDX180126P063900002018-01-22 9:55AM EST6,390.001.300.002.50-1.16-47.15%312537.90%
NDX180126P064000002018-01-22 3:38PM EST6,400.000.300.001.00-1.48-83.15%1401,72032.53%
NDX180126P064100002018-01-17 10:01AM EST6,410.004.330.753.100.00-1326637.95%
NDX180126P064200002018-01-22 11:06AM EST6,420.001.120.002.55-1.58-58.52%206936.08%
NDX180126P064250002018-01-22 1:13PM EST6,425.000.500.002.60-3.19-86.45%2289635.87%
NDX180126P064300002018-01-19 10:10AM EST6,430.002.510.803.10-0.39-13.45%4097636.62%
NDX180126P064400002018-01-16 2:34PM EST6,440.005.130.853.100.00-199735.96%
NDX180126P064500002018-01-22 1:00PM EST6,450.000.880.002.65-1.37-60.89%191,79934.36%
NDX180126P064600002018-01-22 10:32AM EST6,460.001.050.002.75-1.50-58.82%115833.92%
NDX180126P064700002018-01-22 1:26PM EST6,470.000.830.502.75-2.09-71.58%317133.26%
NDX180126P064750002018-01-19 10:04AM EST6,475.002.851.353.70-0.27-8.65%21,55634.72%
NDX180126P064800002018-01-22 1:26PM EST6,480.000.770.002.80-1.58-67.23%3713732.70%
NDX180126P064900002018-01-19 2:20PM EST6,490.002.791.403.80-1.56-35.86%255733.86%
NDX180126P065000002018-01-22 12:43PM EST6,500.000.850.001.35-2.00-70.18%271,41727.89%
NDX180126P065100002018-01-19 11:08AM EST6,510.003.302.004.10-0.20-5.71%51832.96%
NDX180126P065200002018-01-22 10:00AM EST6,520.001.900.003.00-1.82-48.92%714730.43%
NDX180126P065250002018-01-22 10:14AM EST6,525.001.470.002.85-1.53-51.00%2889329.82%
NDX180126P065300002018-01-22 12:19PM EST6,530.000.920.002.85-2.18-70.32%433929.49%
NDX180126P065400002018-01-22 10:41AM EST6,540.001.460.003.10-1.84-55.76%127729.27%
NDX180126P065500002018-01-22 3:46PM EST6,550.001.380.502.95-2.65-65.76%601,81028.33%
NDX180126P065600002018-01-22 3:48PM EST6,560.000.980.002.95-3.22-76.67%2255927.66%
NDX180126P065700002018-01-22 11:26AM EST6,570.001.480.003.30-3.95-72.74%1023227.56%
NDX180126P065750002018-01-22 3:49PM EST6,575.001.520.003.10-2.38-61.03%602,59326.90%
NDX180126P065800002018-01-22 12:10PM EST6,580.001.540.002.55-3.44-69.08%215825.62%
NDX180126P065900002018-01-22 2:23PM EST6,590.001.420.402.55-3.81-72.85%89924.95%
NDX180126P066000002018-01-22 4:13PM EST6,600.001.470.402.55-3.03-67.33%1922,02924.29%
NDX180126P066100002018-01-22 3:48PM EST6,610.001.230.401.70-2.87-70.00%145621.99%
NDX180126P066200002018-01-22 12:20PM EST6,620.001.730.452.70-4.59-72.63%126823.20%
NDX180126P066250002018-01-22 3:49PM EST6,625.001.880.452.75-3.78-66.78%2593822.94%
NDX180126P066300002018-01-22 11:08AM EST6,630.002.000.502.80-2.81-58.42%479822.68%
NDX180126P066400002018-01-22 2:24PM EST6,640.001.800.552.90-3.43-65.58%31812622.15%
NDX180126P066500002018-01-22 1:55PM EST6,650.001.900.553.00-4.96-72.30%15959321.60%
NDX180126P066600002018-01-22 12:53PM EST6,660.001.970.603.10-6.33-76.27%13621.05%
NDX180126P066700002018-01-22 3:32PM EST6,670.002.150.653.20-7.95-78.71%936220.48%
NDX180126P066750002018-01-22 2:31PM EST6,675.002.300.703.20-7.60-76.77%15038320.13%
NDX180126P066800002018-01-22 12:32PM EST6,680.002.850.703.30-6.05-67.98%125619.91%
NDX180126P066900002018-01-22 3:48PM EST6,690.002.490.803.40-9.47-79.18%703619.32%
NDX180126P067000002018-01-22 4:13PM EST6,700.002.350.903.60-7.65-76.50%34828618.83%
NDX180126P067100002018-01-22 3:50PM EST6,710.002.900.903.80-7.25-71.43%568718.32%
NDX180126P067200002018-01-22 9:45AM EST6,720.009.501.004.00-1.95-17.03%1617117.79%
NDX180126P067250002018-01-22 2:27PM EST6,725.003.771.154.10-13.78-78.52%14320317.52%
NDX180126P067300002018-01-22 2:43PM EST6,730.004.101.253.00-15.40-78.97%7123015.97%
NDX180126P067400002018-01-22 3:16PM EST6,740.004.392.304.50-13.39-75.31%7111116.76%
NDX180126P067500002018-01-22 4:14PM EST6,750.003.202.454.80-15.78-83.14%39511716.25%
NDX180126P067600002018-01-22 3:34PM EST6,760.005.422.455.30-15.96-74.65%943615.87%
NDX180126P067700002018-01-22 3:34PM EST6,770.006.153.005.80-21.15-77.47%624015.45%
NDX180126P067750002018-01-22 3:32PM EST6,775.006.663.005.90-19.71-74.74%1794315.11%
NDX180126P067800002018-01-22 2:17PM EST6,780.008.003.006.60-15.50-65.96%576515.18%
NDX180126P067900002018-01-22 1:31PM EST6,790.009.193.206.80-20.48-69.03%93114.45%
NDX180126P068000002018-01-22 2:58PM EST6,800.0010.004.807.70-30.30-75.19%2824514.13%
NDX180126P068100002018-01-22 3:38PM EST6,810.0011.315.208.60-25.81-69.53%272413.74%
NDX180126P068200002018-01-22 3:57PM EST6,820.009.805.909.70-33.20-77.21%231213.38%
NDX180126P068250002018-01-22 2:23PM EST6,825.0015.356.5010.40-22.90-59.87%1955013.25%
NDX180126P068300002018-01-22 3:55PM EST6,830.0012.277.2011.00-28.28-69.74%133113.04%
NDX180126P068400002018-01-22 4:02PM EST6,840.0012.008.9012.60-40.43-77.11%391912.74%
NDX180126P068500002018-01-22 3:55PM EST6,850.0016.7210.7014.30-39.78-70.41%383712.39%
NDX180126P068600002018-01-22 10:40AM EST6,860.0033.9012.9016.30-32.44-48.90%1412.05%
NDX180126P068700002018-01-22 3:51PM EST6,870.0021.9015.4018.70-56.54-72.08%9611.75%
NDX180126P068750002018-01-22 12:44PM EST6,875.0031.6216.9019.60-44.84-58.65%15211.43%
NDX180126P068800002018-01-22 11:44PM EST6,880.0025.4018.2021.500.00-20011.46%
NDX180126P068900002018-01-22 11:44PM EST6,890.0047.2021.0024.200.00-2011.00%
NDX180126P069000002018-01-22 4:05PM EST6,900.0029.0224.6027.90-81.98-73.86%321910.73%
NDX180126P069100002018-01-22 11:44PM EST6,910.0048.1028.6032.000.00-16010.44%
NDX180126P069200002018-01-19 11:44PM EST6,920.00146.0093.4099.900.00-2005732.17%
NDX180126P069250002018-01-22 11:44PM EST6,925.0066.5935.6039.300.00-2010.04%
NDX180126P069500002018-01-19 11:44PM EST6,950.00125.00117.40124.700.00-20135.03%
NDX180126P069600002018-01-19 11:44PM EST6,960.00141.20125.50133.300.00-4036.01%
NDX180126P069700002018-01-19 11:44PM EST6,970.00142.50134.20142.200.00-2037.05%
NDX180126P069800002018-01-19 11:44PM EST6,980.00170.15143.10151.300.00-1038.13%
NDX180126P070000002018-01-19 11:44PM EST7,000.00184.30161.40169.800.00-1040.30%
NDX180126P073000002018-01-12 11:56PM EST7,300.00576.40527.00533.300.00-1198.52%
NDX180126P074000002018-01-12 11:56PM EST7,400.00676.20626.80633.100.00-11108.96%
NDX180126P079000002018-01-19 11:44PM EST7,900.001,148.201,050.101,072.000.00-11119.94%
NDX180126P080000002018-01-19 11:44PM EST8,000.001,248.101,150.101,172.000.00-11127.23%