^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
In The Money
CallsforMay 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200527C08250000 | 2020-05-26 3:45PM EDT | 8,250.00 | 1,144.53 | 1,155.10 | 1,169.00 | -28.77 | -2.45% | 1 | 1 | 164.56% |
| NDXP200527C08375000 | 2020-05-26 3:37PM EDT | 8,375.00 | 1,053.13 | 1,030.10 | 1,044.00 | +28.46 | +2.78% | 3 | 3 | 149.36% |
| NDXP200527C08600000 | 2020-05-26 3:37PM EDT | 8,600.00 | 827.13 | 805.50 | 819.30 | +20.67 | +2.56% | 3 | 3 | 122.35% |
| NDXP200527C08625000 | 2020-05-26 10:01AM EDT | 8,625.00 | 887.55 | 780.20 | 794.30 | +406.40 | +84.46% | - | 1 | 119.07% |
| NDXP200527C08650000 | 2020-05-22 3:14PM EDT | 8,650.00 | 756.56 | 755.20 | 769.40 | 0.00 | - | 1 | 1 | 116.05% |
| NDXP200527C08675000 | 2020-05-26 10:01AM EDT | 8,675.00 | 837.30 | 730.20 | 744.50 | +395.75 | +89.63% | - | 1 | 113.03% |
| NDXP200527C08700000 | 2020-05-26 3:45PM EDT | 8,700.00 | 694.08 | 705.20 | 719.50 | -36.42 | -4.99% | 2 | 1 | 109.93% |
| NDXP200527C08750000 | 2020-05-26 9:52AM EDT | 8,750.00 | 766.28 | 655.20 | 669.80 | +388.23 | +102.69% | - | 1 | 103.89% |
| NDXP200527C08775000 | 2020-05-13 7:05PM EDT | 8,775.00 | 257.50 | 622.50 | 633.10 | 0.00 | - | - | 5 | 87.57% |
| NDXP200527C08800000 | 2020-05-26 9:53AM EDT | 8,800.00 | 716.27 | 605.20 | 620.00 | +124.22 | +20.98% | 3 | 3 | 97.73% |
| NDXP200527C08825000 | 2020-05-18 12:04AM EDT | 8,825.00 | 323.30 | 580.70 | 596.40 | 0.00 | - | - | 1 | 95.66% |
| NDXP200527C08850000 | 2020-05-26 9:53AM EDT | 8,850.00 | 666.17 | 555.10 | 568.40 | +123.92 | +22.85% | 3 | 63 | 90.44% |
| NDXP200527C08875000 | 2020-05-18 12:04AM EDT | 8,875.00 | 249.60 | 529.80 | 543.50 | 0.00 | - | - | - | 87.16% |
| NDXP200527C08900000 | 2020-05-26 9:54AM EDT | 8,900.00 | 616.89 | 505.40 | 518.60 | +139.32 | +29.17% | 1 | 1 | 84.37% |
| NDXP200527C08925000 | 2020-05-18 12:04AM EDT | 8,925.00 | 219.50 | 479.80 | 493.70 | 0.00 | - | - | 2 | 80.90% |
| NDXP200527C08950000 | 2020-05-26 9:54AM EDT | 8,950.00 | 567.14 | 454.50 | 468.80 | +102.29 | +22.00% | 2 | 12 | 77.58% |
| NDXP200527C09000000 | 2020-05-20 2:24PM EDT | 9,000.00 | 476.15 | 405.70 | 421.10 | 0.00 | - | 15 | 11 | 72.81% |
| NDXP200527C09025000 | 2020-05-15 10:00AM EDT | 9,025.00 | 198.90 | 379.30 | 396.30 | 0.00 | - | 6 | 6 | 68.91% |
| NDXP200527C09050000 | 2020-05-22 2:49PM EDT | 9,050.00 | 369.93 | 356.10 | 370.00 | 0.00 | - | 1 | 22 | 65.80% |
| NDXP200527C09100000 | 2020-05-19 3:51PM EDT | 9,100.00 | 293.05 | 307.40 | 322.40 | 0.00 | - | 6 | 4 | 60.58% |
| NDXP200527C09125000 | 2020-05-26 10:09AM EDT | 9,125.00 | 388.55 | 281.40 | 298.00 | +99.73 | +34.53% | 1 | 1 | 56.90% |
| NDXP200527C09150000 | 2020-05-26 1:16PM EDT | 9,150.00 | 321.01 | 257.40 | 273.90 | +74.69 | +30.32% | 1 | 4 | 54.09% |
| NDXP200527C09175000 | 2020-05-26 10:09AM EDT | 9,175.00 | 339.40 | 234.60 | 249.30 | +88.47 | +35.26% | 1 | 2 | 51.43% |
| NDXP200527C09200000 | 2020-05-14 3:04PM EDT | 9,200.00 | 107.95 | 211.50 | 224.30 | 0.00 | - | 1 | 11 | 52.81% |
| NDXP200527C09225000 | 2020-05-18 12:04AM EDT | 9,225.00 | 78.50 | 188.70 | 199.20 | 0.00 | - | - | 1 | 48.74% |
| NDXP200527C09250000 | 2020-05-26 3:34PM EDT | 9,250.00 | 167.30 | 165.70 | 177.60 | -22.80 | -11.99% | 4 | 4 | 46.76% |
| NDXP200527C09275000 | 2020-05-18 12:04AM EDT | 9,275.00 | 75.50 | 144.10 | 156.50 | 0.00 | - | - | 1 | 44.76% |
| NDXP200527C09300000 | 2020-05-26 3:34PM EDT | 9,300.00 | 123.80 | 120.70 | 135.40 | -22.10 | -15.15% | 6 | 4 | 42.40% |
| NDXP200527C09325000 | 2020-05-11 2:01PM EDT | 9,325.00 | 178.06 | 103.30 | 115.70 | 0.00 | - | 1 | 0 | 40.43% |
| NDXP200527C09340000 | 2020-05-21 9:40AM EDT | 9,340.00 | 215.98 | 92.50 | 103.30 | 0.00 | - | - | 1 | 38.71% |
| NDXP200527C09350000 | 2020-05-26 9:42AM EDT | 9,350.00 | 206.66 | 83.00 | 95.80 | +93.61 | +82.80% | 5 | 8 | 37.87% |
| NDXP200527C09375000 | 2020-05-26 4:00PM EDT | 9,375.00 | 67.10 | 68.60 | 78.40 | -110.85 | -62.29% | 3 | 28 | 36.06% |
| NDXP200527C09380000 | 2020-05-22 12:08PM EDT | 9,380.00 | 92.35 | 65.40 | 75.10 | 0.00 | - | 2 | 6 | 35.72% |
| NDXP200527C09390000 | 2020-05-26 3:04PM EDT | 9,390.00 | 85.58 | 59.40 | 68.50 | -1.37 | -1.58% | 2 | 3 | 34.94% |
| NDXP200527C09400000 | 2020-05-26 2:57PM EDT | 9,400.00 | 81.89 | 53.70 | 60.50 | -10.41 | -11.28% | 10 | 23 | 33.33% |
| NDXP200527C09410000 | 2020-05-26 3:34PM EDT | 9,410.00 | 51.55 | 47.90 | 54.20 | -22.53 | -30.41% | 1 | 1 | 32.46% |
| NDXP200527C09425000 | 2020-05-26 3:35PM EDT | 9,425.00 | 21.20 | 42.00 | 45.60 | -104.67 | -83.16% | 24 | 22 | 31.32% |
| NDXP200527C09430000 | 2020-05-21 2:46PM EDT | 9,430.00 | 95.86 | 39.60 | 43.20 | 0.00 | - | - | 3 | 31.11% |
| NDXP200527C09440000 | 2020-05-26 3:43PM EDT | 9,440.00 | 30.40 | 35.00 | 38.50 | -41.25 | -57.57% | 22 | 20 | 30.64% |
| NDXP200527C09450000 | 2020-05-26 4:14PM EDT | 9,450.00 | 31.63 | 30.70 | 34.10 | -35.03 | -52.55% | 5 | 1 | 30.17% |
| NDXP200527C09460000 | 2020-05-26 3:49PM EDT | 9,460.00 | 19.70 | 26.60 | 30.00 | -34.23 | -63.47% | 4 | 3 | 29.70% |
| NDXP200527C09480000 | 2020-05-26 3:28PM EDT | 9,480.00 | 30.20 | 19.90 | 23.10 | -23.45 | -43.71% | 24 | 21 | 29.03% |
| NDXP200527C09500000 | 2020-05-26 4:14PM EDT | 9,500.00 | 15.68 | 14.40 | 17.30 | -28.77 | -64.72% | 25 | 31 | 28.35% |
| NDXP200527C09510000 | 2020-05-26 2:04PM EDT | 9,510.00 | 31.69 | 12.30 | 14.90 | -9.51 | -23.08% | 22 | 6 | 28.09% |
| NDXP200527C09525000 | 2020-05-26 4:06PM EDT | 9,525.00 | 7.82 | 9.20 | 11.60 | -24.48 | -75.79% | 6 | 7 | 27.57% |
| NDXP200527C09530000 | 2020-05-22 9:35AM EDT | 9,530.00 | 31.10 | 8.40 | 10.70 | 0.00 | - | 2 | 3 | 27.46% |
| NDXP200527C09540000 | 2020-05-26 1:16PM EDT | 9,540.00 | 22.98 | 7.00 | 9.10 | -9.62 | -29.51% | 13 | 7 | 27.29% |
| NDXP200527C09550000 | 2020-05-26 4:13PM EDT | 9,550.00 | 6.03 | 5.80 | 7.70 | -23.40 | -79.51% | 54 | 20 | 27.13% |
| NDXP200527C09560000 | 2020-05-26 4:12PM EDT | 9,560.00 | 4.66 | 4.70 | 6.50 | -21.54 | -82.21% | 24 | 2 | 27.00% |
| NDXP200527C09570000 | 2020-05-26 4:00PM EDT | 9,570.00 | 4.10 | 3.90 | 5.50 | -26.00 | -86.38% | 56 | 7 | 26.93% |
| NDXP200527C09575000 | 2020-05-26 4:02PM EDT | 9,575.00 | 3.30 | 3.60 | 5.10 | -31.10 | -90.41% | 10 | 5 | 26.97% |
| NDXP200527C09600000 | 2020-05-26 4:00PM EDT | 9,600.00 | 2.48 | 2.20 | 3.40 | -14.27 | -85.19% | 124 | 41 | 27.03% |
| NDXP200527C09625000 | 2020-05-26 12:00PM EDT | 9,625.00 | 6.33 | 1.40 | 2.35 | -10.79 | -63.03% | 22 | 0 | 27.39% |
| NDXP200527C09640000 | 2020-05-26 11:55AM EDT | 9,640.00 | 4.44 | 1.00 | 1.85 | -23.96 | -84.37% | 3 | 2 | 27.55% |
| NDXP200527C09650000 | 2020-05-26 4:14PM EDT | 9,650.00 | 1.00 | 0.85 | 1.65 | -12.45 | -92.57% | 57 | 32 | 27.88% |
| NDXP200527C09670000 | 2020-05-26 10:07AM EDT | 9,670.00 | 8.40 | 0.55 | 1.00 | -0.42 | -4.76% | 2 | 6 | 27.33% |
| NDXP200527C09675000 | 2020-05-26 3:34PM EDT | 9,675.00 | 1.00 | 0.50 | 1.20 | -22.78 | -95.79% | 5 | 4 | 28.53% |
| NDXP200527C09680000 | 2020-05-26 1:23PM EDT | 9,680.00 | 2.55 | 0.45 | 1.10 | -5.43 | -68.05% | 7 | 1 | 28.55% |
| NDXP200527C09690000 | 2020-05-22 11:54AM EDT | 9,690.00 | 7.18 | 0.35 | 1.00 | 0.00 | - | 1 | 2 | 28.95% |
| NDXP200527C09700000 | 2020-05-26 4:10PM EDT | 9,700.00 | 0.45 | 0.30 | 0.65 | -4.75 | -91.35% | 27 | 2 | 27.99% |
| NDXP200527C09720000 | 2020-05-26 9:40AM EDT | 9,720.00 | 5.75 | 0.20 | 0.75 | -26.65 | -82.25% | - | 2 | 30.09% |
| NDXP200527C09725000 | 2020-05-26 11:51AM EDT | 9,725.00 | 1.08 | 0.15 | 0.70 | -23.94 | -95.68% | 6 | 5 | 30.19% |
| NDXP200527C09730000 | 2020-05-26 1:25PM EDT | 9,730.00 | 1.12 | 0.15 | 0.65 | -15.56 | -93.29% | 6 | 1 | 30.26% |
| NDXP200527C09740000 | 2020-05-26 11:06AM EDT | 9,740.00 | 2.30 | 0.10 | 0.60 | -1.50 | -39.47% | 6 | 1 | 30.69% |
| NDXP200527C09750000 | 2020-05-26 3:24PM EDT | 9,750.00 | 0.65 | 0.05 | 0.60 | -12.35 | -95.00% | 16 | 5 | 31.45% |
| NDXP200527C09760000 | 2020-05-26 4:14PM EDT | 9,760.00 | 0.30 | 0.05 | 0.55 | -11.50 | -97.46% | 8 | 14 | 31.82% |
| NDXP200527C09770000 | 2020-05-21 9:38AM EDT | 9,770.00 | 17.40 | 0.00 | 0.50 | 0.00 | - | - | 2 | 32.17% |
| NDXP200527C09775000 | 2020-05-11 1:47PM EDT | 9,775.00 | 22.15 | 0.00 | 0.50 | 0.00 | - | - | 10 | 32.53% |
| NDXP200527C09780000 | 2020-05-26 11:17AM EDT | 9,780.00 | 0.90 | 0.05 | 0.50 | -17.47 | -95.10% | 5 | 2 | 32.89% |
| NDXP200527C09790000 | 2020-05-21 9:35AM EDT | 9,790.00 | 13.85 | 0.00 | 0.45 | 0.00 | - | - | 1 | 33.18% |
| NDXP200527C09800000 | 2020-05-26 2:16PM EDT | 9,800.00 | 0.37 | 0.00 | 0.45 | -9.58 | -96.28% | 4 | 18 | 33.89% |
| NDXP200527C09810000 | 2020-05-26 10:05AM EDT | 9,810.00 | 0.90 | 0.00 | 0.40 | -13.63 | -93.81% | - | 2 | 34.11% |
| NDXP200527C09825000 | 2020-05-26 11:41AM EDT | 9,825.00 | 0.30 | 0.00 | 0.40 | -7.78 | -96.29% | 1 | 4 | 35.16% |
| NDXP200527C09840000 | 2020-05-26 1:25PM EDT | 9,840.00 | 0.32 | 0.05 | 0.35 | -0.75 | -70.09% | 9 | 2 | 35.65% |
| NDXP200527C09860000 | 2020-05-22 9:50AM EDT | 9,860.00 | 1.67 | 0.20 | 0.35 | 0.00 | - | 2 | 0 | 37.01% |
| NDXP200527C09875000 | 2020-05-21 3:31PM EDT | 9,875.00 | 3.70 | 0.00 | 0.35 | 0.00 | - | - | 5 | 38.04% |
| NDXP200527C09880000 | 2020-05-21 3:54PM EDT | 9,880.00 | 3.00 | 0.00 | 0.35 | 0.00 | - | - | 0 | 38.38% |
| NDXP200527C09890000 | 2020-05-22 3:37PM EDT | 9,890.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 39.04% |
| NDXP200527C09900000 | 2020-05-26 11:47AM EDT | 9,900.00 | 0.19 | 0.00 | 0.30 | -8.74 | -97.87% | 2 | 11 | 39.06% |
| NDXP200527C09925000 | 2020-05-26 11:47AM EDT | 9,925.00 | 0.12 | 0.00 | 0.30 | -7.36 | -98.40% | 1 | 5 | 40.70% |
| NDXP200527C09950000 | 2020-05-26 9:46AM EDT | 9,950.00 | 0.45 | 0.00 | 0.30 | -1.93 | -81.09% | 8 | 10 | 42.33% |
| NDXP200527C09975000 | 2020-05-05 9:32AM EDT | 9,975.00 | 3.90 | 0.00 | 0.30 | 0.00 | - | - | 1 | 43.97% |
| NDXP200527C10000000 | 2020-05-20 12:10PM EDT | 10,000.00 | 3.50 | 0.00 | 0.30 | 0.00 | - | - | 2 | 45.61% |
| NDXP200527C10100000 | 2020-05-08 9:34AM EDT | 10,100.00 | 3.00 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 51.03% |
| NDXP200527C10200000 | 2020-05-05 9:32AM EDT | 10,200.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 53.61% |
| NDXP200527C10300000 | 2020-05-07 9:48AM EDT | 10,300.00 | 1.46 | 0.00 | 0.25 | 0.00 | - | - | 3 | 59.28% |
| NDXP200527C10400000 | 2020-05-26 9:32AM EDT | 10,400.00 | 0.25 | 0.00 | 0.05 | -0.45 | -64.29% | 1 | 1 | 57.42% |
PutsforMay 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200527P06000000 | 2020-05-08 3:07PM EDT | 6,000.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 232.03% |
| NDXP200527P06200000 | 2020-05-18 10:00AM EDT | 6,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 215.63% |
| NDXP200527P07000000 | 2020-05-13 12:07PM EDT | 7,000.00 | 5.20 | 0.00 | 0.15 | 0.00 | - | 5 | 13 | 167.58% |
| NDXP200527P07250000 | 2020-05-11 9:32AM EDT | 7,250.00 | 5.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 151.95% |
| NDXP200527P07400000 | 2020-05-11 2:01PM EDT | 7,400.00 | 3.70 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 140.63% |
| NDXP200527P07500000 | 2020-05-20 1:25PM EDT | 7,500.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 133.20% |
| NDXP200527P07750000 | 2020-05-20 12:33PM EDT | 7,750.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 3 | 115.04% |
| NDXP200527P08000000 | 2020-05-20 11:47AM EDT | 8,000.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | - | 2 | 97.27% |
| NDXP200527P08100000 | 2020-05-20 12:42PM EDT | 8,100.00 | 1.30 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 90.23% |
| NDXP200527P08125000 | 2020-05-13 2:44PM EDT | 8,125.00 | 48.65 | 0.00 | 0.20 | 0.00 | - | - | 10 | 88.57% |
| NDXP200527P08225000 | 2020-05-18 12:05AM EDT | 8,225.00 | 27.40 | 0.00 | 0.20 | 0.00 | - | - | 2 | 81.64% |
| NDXP200527P08250000 | 2020-05-20 11:58AM EDT | 8,250.00 | 1.70 | 0.00 | 0.20 | 0.00 | - | - | 2 | 79.88% |
| NDXP200527P08300000 | 2020-05-18 3:45PM EDT | 8,300.00 | 7.20 | 0.00 | 0.20 | 0.00 | - | 44 | 4 | 76.47% |
| NDXP200527P08325000 | 2020-05-22 2:38PM EDT | 8,325.00 | 0.57 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 76.17% |
| NDXP200527P08350000 | 2020-05-18 9:50AM EDT | 8,350.00 | 11.60 | 0.00 | 0.25 | 0.00 | - | - | 1 | 74.41% |
| NDXP200527P08400000 | 2020-05-26 9:36AM EDT | 8,400.00 | 0.13 | 0.00 | 0.25 | -0.59 | -81.94% | 5 | 12 | 70.90% |
| NDXP200527P08425000 | 2020-05-26 10:04AM EDT | 8,425.00 | 0.15 | 0.00 | 0.25 | -57.52 | -99.74% | - | 2 | 69.14% |
| NDXP200527P08450000 | 2020-05-26 9:56AM EDT | 8,450.00 | 0.13 | 0.00 | 0.30 | -6.97 | -98.17% | 12 | 13 | 68.56% |
| NDXP200527P08475000 | 2020-05-26 12:10PM EDT | 8,475.00 | 0.13 | 0.05 | 0.30 | -0.82 | -86.32% | 5 | 2 | 67.68% |
| NDXP200527P08500000 | 2020-05-26 3:46PM EDT | 8,500.00 | 0.30 | 0.00 | 0.30 | -0.61 | -67.03% | 22 | 32 | 64.99% |
| NDXP200527P08525000 | 2020-05-26 9:56AM EDT | 8,525.00 | 0.16 | 0.05 | 0.35 | -71.53 | -99.78% | - | 1 | 64.94% |
| NDXP200527P08550000 | 2020-05-26 3:33PM EDT | 8,550.00 | 0.25 | 0.00 | 0.35 | -64.45 | -99.61% | 10 | 0 | 62.35% |
| NDXP200527P08575000 | 2020-05-22 3:41PM EDT | 8,575.00 | 1.36 | 0.00 | 0.35 | 0.00 | - | 4 | 0 | 60.60% |
| NDXP200527P08600000 | 2020-05-22 3:41PM EDT | 8,600.00 | 1.55 | 0.05 | 0.40 | 0.00 | - | 4 | 4 | 60.25% |
| NDXP200527P08625000 | 2020-05-22 3:37PM EDT | 8,625.00 | 1.73 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 57.76% |
| NDXP200527P08650000 | 2020-05-26 9:36AM EDT | 8,650.00 | 0.30 | 0.00 | 0.45 | -394.22 | -99.92% | - | 1 | 56.64% |
| NDXP200527P08675000 | 2020-05-22 3:37PM EDT | 8,675.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 55.37% |
| NDXP200527P08700000 | 2020-05-22 4:11PM EDT | 8,700.00 | 1.90 | 0.05 | 0.50 | 0.00 | - | 5 | 14 | 54.10% |
| NDXP200527P08720000 | 2020-05-20 3:43PM EDT | 8,720.00 | 7.00 | 0.05 | 0.50 | 0.00 | - | - | 0 | 52.64% |
| NDXP200527P08725000 | 2020-05-22 3:27PM EDT | 8,725.00 | 2.55 | 0.05 | 0.50 | 0.00 | - | 4 | 2 | 52.25% |
| NDXP200527P08750000 | 2020-05-26 2:45PM EDT | 8,750.00 | 0.32 | 0.10 | 0.50 | -2.33 | -87.92% | 6 | 25 | 50.88% |
| NDXP200527P08775000 | 2020-05-26 3:37PM EDT | 8,775.00 | 0.55 | 0.15 | 0.65 | -2.47 | -81.79% | 15 | 3 | 50.56% |
| NDXP200527P08780000 | 2020-05-22 9:49AM EDT | 8,780.00 | 6.61 | 0.15 | 0.65 | 0.00 | - | 2 | 1 | 50.20% |
| NDXP200527P08790000 | 2020-05-20 9:31AM EDT | 8,790.00 | 11.30 | 0.15 | 0.65 | 0.00 | - | - | 3 | 52.27% |
| NDXP200527P08800000 | 2020-05-26 9:52AM EDT | 8,800.00 | 0.50 | 0.20 | 0.70 | -3.05 | -85.92% | 9 | 6 | 51.95% |
| NDXP200527P08820000 | 2020-05-26 9:35AM EDT | 8,820.00 | 0.50 | 0.20 | 0.75 | -48.00 | -98.97% | - | 2 | 50.78% |
| NDXP200527P08825000 | 2020-05-18 12:05AM EDT | 8,825.00 | 138.30 | 0.20 | 0.75 | 0.00 | - | - | 5 | 50.37% |
| NDXP200527P08850000 | 2020-05-19 3:50PM EDT | 8,850.00 | 26.60 | 0.25 | 0.80 | 0.00 | - | 3 | 8 | 48.74% |
| NDXP200527P08875000 | 2020-05-18 12:05AM EDT | 8,875.00 | 191.50 | 0.30 | 0.90 | 0.00 | - | - | 2 | 47.42% |
| NDXP200527P08890000 | 2020-05-22 2:25PM EDT | 8,890.00 | 5.40 | 0.35 | 0.95 | 0.00 | - | 10 | 7 | 46.52% |
| NDXP200527P08900000 | 2020-05-26 2:03PM EDT | 8,900.00 | 0.65 | 0.35 | 0.95 | -9.13 | -93.35% | 18 | 21 | 45.69% |
| NDXP200527P08920000 | 2020-05-22 11:54AM EDT | 8,920.00 | 10.59 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 44.63% |
| NDXP200527P08930000 | 2020-05-26 10:12AM EDT | 8,930.00 | 0.80 | 0.45 | 1.05 | -38.72 | -97.98% | 1 | 1 | 43.79% |
| NDXP200527P08940000 | 2020-05-21 9:40AM EDT | 8,940.00 | 10.01 | 0.45 | 1.10 | 0.00 | - | - | 2 | 43.21% |
| NDXP200527P08950000 | 2020-05-26 11:26AM EDT | 8,950.00 | 1.11 | 0.50 | 1.15 | -18.99 | -94.48% | 3 | 1 | 42.64% |
| NDXP200527P08960000 | 2020-05-21 9:40AM EDT | 8,960.00 | 10.95 | 0.55 | 1.20 | 0.00 | - | - | 2 | 42.04% |
| NDXP200527P08975000 | 2020-05-26 3:34PM EDT | 8,975.00 | 19.42 | 0.60 | 1.30 | -36.78 | -65.44% | 8 | 2 | 41.22% |
| NDXP200527P08980000 | 2020-05-22 1:23PM EDT | 8,980.00 | 10.30 | 0.65 | 1.30 | 0.00 | - | 3 | 0 | 40.79% |
| NDXP200527P08990000 | 2020-05-26 10:12AM EDT | 8,990.00 | 1.03 | 0.70 | 1.40 | -46.37 | -97.83% | 1 | 1 | 40.36% |
| NDXP200527P09000000 | 2020-05-26 2:39PM EDT | 9,000.00 | 0.88 | 0.75 | 1.45 | -8.42 | -90.54% | 25 | 28 | 39.70% |
| NDXP200527P09020000 | 2020-05-26 9:52AM EDT | 9,020.00 | 1.20 | 0.85 | 1.60 | -27.55 | -95.83% | - | 5 | 38.51% |
| NDXP200527P09025000 | 2020-05-26 10:24AM EDT | 9,025.00 | 1.14 | 0.90 | 1.65 | -42.41 | -97.38% | 6 | 2 | 38.25% |
| NDXP200527P09030000 | 2020-05-21 11:16AM EDT | 9,030.00 | 29.85 | 0.90 | 1.70 | 0.00 | - | - | 5 | 37.98% |
| NDXP200527P09050000 | 2020-05-26 4:06PM EDT | 9,050.00 | 1.90 | 1.10 | 1.90 | -25.20 | -92.99% | 5 | 10 | 36.84% |
| NDXP200527P09075000 | 2020-05-26 3:34PM EDT | 9,075.00 | 20.42 | 1.35 | 2.25 | -4.48 | -17.99% | 5 | 1 | 35.54% |
| NDXP200527P09090000 | 2020-05-26 9:35AM EDT | 9,090.00 | 2.03 | 1.50 | 2.50 | -16.62 | -89.12% | - | 2 | 34.77% |
| NDXP200527P09100000 | 2020-05-26 2:50PM EDT | 9,100.00 | 2.05 | 1.65 | 2.65 | -13.95 | -87.19% | 5 | 37 | 34.17% |
| NDXP200527P09110000 | 2020-05-26 9:44AM EDT | 9,110.00 | 2.10 | 1.80 | 2.85 | -18.15 | -89.63% | - | 2 | 33.66% |
| NDXP200527P09125000 | 2020-05-26 3:17PM EDT | 9,125.00 | 2.62 | 2.10 | 3.20 | -225.83 | -98.85% | 1 | 2 | 32.91% |
| NDXP200527P09130000 | 2020-05-21 11:10AM EDT | 9,130.00 | 42.15 | 2.20 | 3.30 | 0.00 | - | - | 3 | 32.61% |
| NDXP200527P09150000 | 2020-05-26 2:07PM EDT | 9,150.00 | 2.90 | 2.70 | 3.90 | -36.43 | -92.63% | 1 | 5 | 31.66% |
| NDXP200527P09160000 | 2020-05-22 11:27AM EDT | 9,160.00 | 41.17 | 3.00 | 4.30 | 0.00 | - | 1 | 2 | 31.27% |
| NDXP200527P09170000 | 2020-05-26 3:53PM EDT | 9,170.00 | 5.50 | 3.40 | 4.70 | -17.30 | -75.88% | 5 | 3 | 30.82% |
| NDXP200527P09175000 | 2020-05-26 4:11PM EDT | 9,175.00 | 4.75 | 3.50 | 4.90 | -174.05 | -97.34% | 2 | 1 | 30.57% |
| NDXP200527P09180000 | 2020-05-26 4:00PM EDT | 9,180.00 | 5.70 | 3.80 | 5.10 | -22.33 | -79.66% | 5 | 2 | 30.30% |
| NDXP200527P09190000 | 2020-05-26 4:00PM EDT | 9,190.00 | 6.30 | 4.20 | 5.60 | -43.86 | -87.44% | 12 | 2 | 29.87% |
| NDXP200527P09200000 | 2020-05-26 3:42PM EDT | 9,200.00 | 8.50 | 4.80 | 6.10 | -20.80 | -70.99% | 48 | 41 | 29.36% |
| NDXP200527P09220000 | 2020-05-26 3:42PM EDT | 9,220.00 | 9.10 | 5.90 | 7.40 | -31.70 | -77.70% | 11 | 3 | 28.50% |
| NDXP200527P09225000 | 2020-05-26 4:11PM EDT | 9,225.00 | 8.25 | 6.30 | 7.80 | -62.81 | -88.39% | 9 | 2 | 28.31% |
| NDXP200527P09230000 | 2020-05-26 3:47PM EDT | 9,230.00 | 12.50 | 6.80 | 8.20 | -30.00 | -70.59% | 3 | 3 | 28.11% |
| NDXP200527P09240000 | 2020-05-26 3:35PM EDT | 9,240.00 | 19.66 | 7.50 | 9.10 | -67.94 | -77.56% | 30 | 1 | 27.72% |
| NDXP200527P09250000 | 2020-05-26 3:35PM EDT | 9,250.00 | 20.15 | 8.40 | 10.00 | -13.75 | -40.56% | 92 | 42 | 27.25% |
| NDXP200527P09260000 | 2020-05-26 11:26AM EDT | 9,260.00 | 10.62 | 9.40 | 11.20 | -30.73 | -74.32% | 5 | 1 | 26.94% |
| NDXP200527P09270000 | 2020-05-26 3:44PM EDT | 9,270.00 | 17.00 | 10.40 | 12.40 | -27.60 | -61.88% | 2 | 2 | 26.53% |
| NDXP200527P09275000 | 2020-05-26 11:26AM EDT | 9,275.00 | 11.72 | 11.10 | 12.90 | -106.98 | -90.13% | 5 | 1 | 26.21% |
| NDXP200527P09280000 | 2020-05-26 3:24PM EDT | 9,280.00 | 10.35 | 11.70 | 13.70 | -46.30 | -81.73% | 21 | 2 | 26.09% |
| NDXP200527P09300000 | 2020-05-26 3:53PM EDT | 9,300.00 | 23.15 | 14.50 | 16.90 | -28.86 | -55.49% | 59 | 21 | 25.31% |
| NDXP200527P09310000 | 2020-05-26 4:00PM EDT | 9,310.00 | 21.10 | 16.30 | 18.90 | -30.15 | -58.83% | 17 | 1 | 25.00% |
| NDXP200527P09320000 | 2020-05-26 11:11AM EDT | 9,320.00 | 12.08 | 18.10 | 20.90 | -50.62 | -80.73% | 20 | 21 | 24.57% |
| NDXP200527P09325000 | 2020-05-26 11:05AM EDT | 9,325.00 | 11.80 | 19.20 | 22.10 | -120.65 | -91.09% | - | 2 | 24.42% |
| NDXP200527P09340000 | 2020-05-26 4:00PM EDT | 9,340.00 | 28.90 | 22.70 | 25.80 | -32.70 | -53.08% | 4 | 1 | 23.82% |
| NDXP200527P09350000 | 2020-05-26 3:50PM EDT | 9,350.00 | 33.47 | 25.20 | 28.50 | -31.43 | -48.43% | 12 | 21 | 23.38% |
| NDXP200527P09360000 | 2020-05-26 3:59PM EDT | 9,360.00 | 40.10 | 28.20 | 31.70 | -37.10 | -48.06% | 4 | 21 | 23.04% |
| NDXP200527P09370000 | 2020-05-26 3:54PM EDT | 9,370.00 | 43.70 | 31.30 | 34.80 | -31.85 | -42.16% | 3 | 3 | 22.50% |
| NDXP200527P09375000 | 2020-05-26 11:48AM EDT | 9,375.00 | 41.60 | 33.00 | 36.60 | -50.71 | -54.93% | 8 | 35 | 22.30% |
| NDXP200527P09380000 | 2020-05-26 2:15PM EDT | 9,380.00 | 24.80 | 34.80 | 38.60 | -54.45 | -68.71% | 8 | 3 | 22.15% |
| NDXP200527P09390000 | 2020-05-26 3:57PM EDT | 9,390.00 | 54.65 | 38.60 | 42.40 | -37.55 | -40.73% | 16 | 6 | 21.62% |
| NDXP200527P09400000 | 2020-05-26 4:00PM EDT | 9,400.00 | 51.01 | 42.80 | 46.70 | -34.29 | -40.20% | 110 | 61 | 21.15% |
| NDXP200527P09420000 | 2020-05-26 3:50PM EDT | 9,420.00 | 61.83 | 51.30 | 58.90 | -70.55 | -53.29% | 3 | 6 | 21.49% |
| NDXP200527P09430000 | 2020-05-26 3:57PM EDT | 9,430.00 | 75.70 | 54.50 | 64.10 | -9.70 | -11.36% | 17 | 2 | 20.88% |
| NDXP200527P09450000 | 2020-05-26 3:53PM EDT | 9,450.00 | 88.40 | 64.90 | 75.70 | -29.90 | -25.27% | 20 | 10 | 19.56% |
| NDXP200527P09470000 | 2020-05-26 3:47PM EDT | 9,470.00 | 102.85 | 76.90 | 89.50 | -22.05 | -17.65% | 3 | 0 | 18.43% |
| NDXP200527P09500000 | 2020-05-26 4:00PM EDT | 9,500.00 | 113.29 | 96.70 | 111.60 | -30.12 | -21.00% | 55 | 36 | 13.87% |
| NDXP200527P09520000 | 2020-05-26 9:32AM EDT | 9,520.00 | 53.85 | 112.00 | 127.20 | -150.27 | -73.62% | - | 0 | 0.00% |
| NDXP200527P09530000 | 2020-05-21 11:19AM EDT | 9,530.00 | 211.12 | 120.20 | 135.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP200527P09660000 | 2020-05-21 9:40AM EDT | 9,660.00 | 200.40 | 241.40 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP200527P09670000 | 2020-05-21 9:40AM EDT | 9,670.00 | 207.55 | 251.80 | 266.90 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.