New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,908.86+6.11 (+0.03%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
5 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----14,100.003.400.00-112
-----14,200.001.850.00-12
-----14,300.001.800.00-19
-----14,400.0013.550.00-55
-----14,800.007.500.00--3
-----15,000.009.600.00-1414
-----15,400.0022.350.00-55
-----15,425.0010.510.00--2
-----15,600.007.500.00-10
-----15,625.0013.050.00-11
-----15,650.0013.250.00-11
-----15,675.0013.550.00-22
-----15,700.0011.780.00-24
-----15,725.0014.190.00-44
-----15,750.0011.000.00-15
-----15,775.0013.950.00-11
-----15,800.0014.160.00-11
-----15,825.0012.850.00-11
-----15,850.0013.050.00-11
-----16,075.0013.300.00-11
-----16,150.008.150.00-12
-----16,200.0010.630.00-12
-----16,250.004.850.00-11
-----16,350.0022.400.00-11
-----16,450.0010.300.00-23
-----16,475.0025.000.00--1
-----16,500.0026.400.00-11
-----16,525.009.560.00--1
-----16,600.0013.300.00-54
-----16,700.008.630.00-20
-----16,750.0012.700.00-22
-----16,825.0012.780.00--4
-----16,850.0011.850.00--1
-----16,875.007.340.00-11
-----16,900.007.460.00-10
-----16,925.0013.820.00-414
-----16,950.007.750.00-112
-----16,975.007.980.00-13
2,041.650.00-1317,000.008.110.00-13
1,575.700.00-3317,050.009.930.00-36
-----17,075.0038.100.00-12
1,788.210.00--217,100.008.520.00-510
1,505.250.00-3317,125.00-----
-----17,175.009.740.00-10
-----17,200.009.220.00-12
-----17,250.0020.750.00-12
-----17,275.0054.850.00-45
-----17,300.005.46-4.04-42.53%1317
-----17,325.0032.700.00-121
-----17,350.009.800.00-122
-----17,375.0034.240.00-10
-----17,400.0022.320.00-2424
-----17,425.0037.100.00-11
1,579.080.00--117,475.0030.900.00-110
-----17,500.0011.480.00-56
-----17,525.0028.750.00-449
-----17,550.0012.790.00-150
-----17,575.00129.000.00-111
1,507.300.00-2217,600.0011.000.00-115
-----17,625.007.700.00-16
-----17,650.0029.300.00-35
-----17,675.0028.550.00-1011
-----17,700.006.75-1.50-18.18%1316
-----17,725.0092.810.00--1
-----17,750.0015.150.00-108
-----17,775.0014.900.00-211
-----17,800.009.370.00-50105
-----17,825.0015.690.00-20
-----17,850.0034.450.00-20
-----17,875.0017.480.00-121
-----17,900.0075.550.00-2620
-----17,925.0018.530.00-11
-----17,950.0016.530.00-25
-----17,975.0015.200.00-126
1,626.470.00-5518,000.0011.020.00-5075
1,601.980.00-5518,025.0016.000.00-13
-----18,050.0020.780.00-10
-----18,075.0017.100.00-13
1,548.000.00-2218,100.0017.500.00-12
-----18,125.0024.400.00-16
510.070.00-1118,150.0051.400.00-15
493.520.00-1118,175.0018.700.00-16
-----18,200.0020.900.00-16
592.160.00-1118,225.0064.640.00-53
-----18,250.0012.80-8.23-39.13%1022
-----18,275.0020.010.00-1628
414.550.00-3318,300.0010.75-11.56-51.82%1030
398.540.00-1118,325.0033.850.00-12
-----18,350.0031.250.00-54
-----18,375.00163.000.00-1024
500.220.00-1218,400.0012.05-15.26-55.88%1030
-----18,425.0034.670.00-11
470.550.00-3218,450.0030.300.00-26
-----18,475.0037.500.00-13
1,163.000.00-2718,500.00105.220.00-150
381.280.00--118,525.0018.240.00-26
644.100.00-1118,550.0033.950.00-113
-----18,575.0032.670.00-225
636.300.00-6518,600.0046.650.00-417
490.780.00-1218,625.0052.150.00-120
577.150.00-2518,650.0027.700.00-118
324.850.00-4518,675.0028.800.00-13
1,016.400.00-1618,700.0043.000.00-17
322.600.00-1518,725.00372.700.00-11
1,004.980.00-11318,750.00384.600.00-16
1,201.60+218.19+22.19%1118,775.00398.700.00-319
800.370.00-1718,800.0050.750.00-110
448.610.00-1418,825.0068.600.00-110
473.200.00-31118,850.0037.800.00-15
293.400.00-1118,875.0029.150.00-43
1,064.45+600.45+129.41%1818,900.0030.350.00-428
410.920.00-1218,925.00211.040.00-2028
395.100.00-9718,950.0044.800.00-14
594.300.00-2218,975.00-----
991.60+147.25+17.44%12219,000.0033.43-3.07-8.41%315
359.230.00-1319,025.00-----
597.000.00-4519,050.00314.000.00--5
573.700.00--119,075.00-----
890.50+243.61+37.66%1919,100.0041.200.00-19
544.400.00-1219,125.0080.310.00-1010
520.020.00-11519,150.0040.54-28.87-41.59%2226
593.050.00--219,160.00-----
280.450.00-1519,175.0094.270.00-16
528.580.00-11019,200.0044.93-41.85-48.23%514
461.950.00-1319,225.0056.900.00-196
762.60+275.35+56.51%12319,250.0049.87-34.03-40.56%2233
202.970.00-1419,275.00116.120.00-89
632.160.00-15519,300.0055.57-49.34-47.03%57
180.600.00-1319,325.00125.260.00-45
590.790.00-11119,350.00141.500.00-22
517.500.00-2719,375.00189.000.00--7
639.35+190.80+42.54%1119,380.00-----
-----19,390.0078.55-61.05-43.73%11
154.540.00-11319,400.0075.80-59.60-44.02%13
-----19,410.0076.25-41.55-35.27%23
428.390.00--119,420.00-----
424.810.00-11019,425.0077.080.00-16
-----19,430.0085.30-66.08-43.65%11
603.40+249.14+70.33%11319,450.0076.90-50.10-39.45%23
582.90+244.77+72.39%1519,475.00167.300.00-33
399.000.00-1419,500.0085.80-54.30-38.76%116
381.800.00-1419,525.00185.300.00-44
136.100.00-182419,550.00222.100.00-13
99.500.00-1319,575.00-----
507.500.00-21419,600.00120.20-109.41-47.65%15
108.130.00-201219,625.00181.280.00-25
-----19,630.00228.950.00--1
275.300.00-1319,650.00279.600.00-110
407.80+163.00+66.58%11219,675.00240.350.00--1
222.400.00--119,680.00-----
398.23+190.23+91.46%31119,700.00140.00-129.30-48.01%41
368.70+122.10+49.51%2319,725.00139.25-11.20-7.44%23
356.93-47.30-11.70%1719,750.00-----
344.87+122.37+55.00%1619,775.00179.850.00-66
193.070.00--119,780.00-----
188.200.00--119,790.00-----
324.42-61.58-15.95%151419,800.00-----
-----19,810.00305.920.00--2
213.500.00-31419,825.00-----
299.32+145.82+95.00%4319,850.00-----
247.850.00-7919,875.00-----
263.15-19.45-6.88%111419,900.00-----
254.85-52.87-17.18%2519,925.00-----
164.150.00-2819,950.00-----
231.70+72.70+45.72%11519,975.00-----
212.40-16.82-7.34%71820,000.00235.000.00-1717
109.350.00--120,020.00-----
33.050.00-2120,025.00-----
109.950.00--120,030.00-----
106.900.00--120,040.00-----
188.30-17.12-8.33%21220,050.00-----
102.600.00-1420,075.00-----
166.38+72.58+77.38%5520,100.00-----
82.020.00-1220,125.00-----
146.53+70.66+93.13%5120,150.00-----
64.500.00--120,175.00-----
131.48+23.03+21.24%1820,200.00-----
125.70-21.85-14.81%1520,225.00-----
123.310.00-28110720,250.00-----
43.800.00-81020,275.00-----
42.430.00--120,290.00-----
102.09+53.25+109.03%1920,300.00-----
95.62+50.54+112.11%1220,325.00-----
41.660.00-11120,350.00-----
86.70-12.30-12.42%11420,375.00-----
34.730.00-2620,400.00-----
27.900.00-101220,425.00-----
25.900.00-5520,450.00-----
9.200.00-1220,500.00-----
15.000.00-14920,550.00-----
6.350.00-44920,575.00-----
17.700.00-2420,600.00-----
5.600.00-41420,650.00-----
7.180.00-101020,675.00-----
3.680.00-1020,700.00-----
5.500.00-3320,725.00-----
4.540.00-4420,750.00-----
4.500.00-5520,775.00-----
28.350.00-1520,800.00-----
7.050.00-1320,825.00-----
3.800.00-2020,900.00-----
5.690.00-2421,000.00-----
5.100.00-1521,100.00-----
4.710.00--221,125.00-----
8.10-2.70-25.00%11421,200.00-----
3.560.00-2821,300.00-----
4.50-0.70-13.46%161021,500.00-----
1.350.00-1221,600.00-----
1.950.00--221,725.00-----
1.800.00-1121,825.00-----
1.850.00-2221,975.00-----
0.800.00-1022,300.00-----