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
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
6,248.000.00--212,000.001.540.00-65110
6,149.000.00--112,100.001.690.00-413
-----12,300.001.28-14.72-92.00%140
-----12,400.002.490.00-12
-----12,500.002.120.00-57
-----12,700.002.640.00-55
-----12,900.002.58-0.78-23.21%43
3,579.800.00--313,000.003.500.00-16
-----13,100.003.900.00-13
-----13,200.003.200.00-10
-----13,300.002.950.00-14
-----13,400.004.110.00-12
6,308.500.00--413,500.003.300.00-18
-----13,600.004.20+0.26+6.60%47
-----13,700.004.30-0.15-3.37%266
-----13,800.005.000.00-13
-----13,900.004.40-0.80-15.38%277
5,954.02+143.77+2.47%1514,000.005.10-0.60-10.53%10124
2,645.000.00--214,100.005.500.00-6592
-----14,175.003.200.00-13
2,563.000.00--114,200.004.700.00-825
-----14,225.007.200.00-22
-----14,250.005.700.00-37
-----14,275.0011.660.00-11
2,476.000.00--114,300.005.300.00-417
-----14,325.002.850.00-11
-----14,350.002.900.00-11
-----14,400.005.900.00-188
-----14,425.0010.180.00-24
-----14,500.006.10-0.50-7.58%2114
2,220.900.00--114,600.006.500.00-37
2,161.600.00--114,700.006.800.00-383
-----14,750.0010.200.00-24
-----14,775.0054.200.00--1
-----14,800.0013.000.00-529469
-----14,850.0011.760.00--20
-----14,875.0015.150.00-33
3,236.480.00--214,900.006.650.00-18
-----14,925.004.300.00-11
4,004.520.00--114,975.0011.600.00-414
4,146.640.00-2515,000.006.25-1.75-21.88%2837
2,209.960.00--115,025.0016.900.00-111
-----15,050.007.50-0.10-1.32%482
3,909.000.00--215,075.0057.100.00--3
-----15,125.008.090.00--1
3,820.700.00--215,150.0013.760.00--10
3,807.830.00--115,175.0043.200.00-313
-----15,200.009.000.00-23
2,853.900.00-1115,225.0014.340.00-11
-----15,250.009.540.00-516
3,683.870.00--115,275.0021.820.00-11
3,688.000.00--215,300.0022.270.00-12
-----15,325.0039.800.00-24
3,624.960.00--215,350.00-----
3,704.150.00-1215,400.0017.200.00-518
-----15,425.0010.980.00-522
-----15,450.008.800.00-2626
3,487.600.00-1115,475.0045.600.00-33
1,449.140.00-15115,500.008.30+0.40+5.06%307428
-----15,525.007.40-0.85-10.30%278
2,764.250.00-3315,550.00-----
3,366.330.00-1115,600.007.60-1.60-17.39%987
-----15,625.0032.420.00-55
-----15,650.0012.400.00-113
-----15,675.0036.900.00-13
1,792.900.00-4415,700.0018.850.00-59
-----15,750.0021.510.00-518
3,181.250.00--115,775.0020.780.00-17
3,169.970.00-1515,800.009.300.00-1539
2,592.010.00-1115,825.0051.600.00-23
-----15,850.0014.100.00-18
-----15,875.0024.100.00-11
2,809.280.00-1115,900.0011.400.00-10314
-----15,925.0012.290.00-58
3,009.100.00--115,950.0054.700.00--6
-----15,975.0026.400.00-130
3,649.050.00-11716,000.0010.050.00-21447
2,775.580.00--016,025.0032.800.00-2011
2,674.930.00-1216,050.0014.550.00-48
-----16,075.0014.750.00-412
2,852.230.00--116,100.009.990.00-340
-----16,125.009.390.00-31
3,500.500.00-1516,150.0028.980.00-15
-----16,200.009.710.00-364
-----16,225.0060.000.00-612
-----16,250.0090.770.00-12
2,921.660.00--316,275.0081.500.00-23
3,647.17+1,360.17+59.47%1216,300.0016.500.00-222
3,621.92+1,173.52+47.93%1116,325.0031.200.00-34
2,455.020.00-1016,350.0032.950.00-210
-----16,375.0017.300.00-117
3,254.800.00-1216,400.0010.800.00-716
-----16,425.0036.650.00-19
-----16,450.0034.400.00-510
-----16,475.0021.270.00-13
3,227.220.00-11016,500.0011.150.00-12226
2,648.930.00--116,525.0080.500.00-127
-----16,550.0076.590.00-122
-----16,575.0047.500.00-15
3,380.10+1,148.08+51.44%2616,600.0011.530.00-5218
-----16,625.0049.000.00-46
1,615.000.00-1216,650.0035.900.00-215
-----16,675.0036.800.00-210
765.000.00-4816,700.0015.000.00-319
-----16,725.0023.800.00-114
1,472.400.00-1116,750.0014.000.00-134
-----16,775.0028.170.00-123
984.900.00-4016,800.0013.850.00-157
-----16,825.0043.100.00-119
-----16,850.0013.000.00-552
-----16,875.0021.950.00-121
909.050.00-4016,900.0054.210.00-124
-----16,925.0060.000.00-118
-----16,950.0012.92-20.98-61.89%426
2,606.580.00--216,975.0013.07-2.93-18.31%433
2,782.000.00-1717,000.0016.600.00-3335
803.000.00-1017,025.0070.000.00-49
-----17,050.0039.060.00-119
-----17,075.0059.250.00-23
2,483.950.00--217,100.0014.200.00-1109
2,658.900.00-1217,125.0013.34-10.07-43.02%2237
-----17,150.0030.950.00-534
-----17,175.0013.66-4.48-24.70%2079
1,196.170.00--117,200.0015.270.00-464
-----17,225.00117.760.00-340
1,350.000.00-2217,250.0020.100.00-119
-----17,275.0018.500.00-233
1,357.000.00-2417,300.0018.300.00-357
1,257.400.00--117,325.0018.600.00-516
781.800.00--217,350.0017.600.00-131
833.300.00-1317,375.0022.310.00-1115
1,432.330.00-1217,400.0020.600.00-118
1,089.800.00-707117,425.0023.500.00-1668
1,752.200.00-1217,450.0017.820.00-416
624.200.00-1217,475.0016.50-5.57-25.24%448
2,504.73+1,703.67+212.68%62517,500.0015.63-1.87-10.69%2227
941.310.00-10417,525.0018.530.00-119
923.620.00-10417,550.0061.150.00-316
1,183.900.00-1417,575.0017.60-1.56-8.14%248
1,994.900.00-12417,600.0026.000.00-1111
1,153.900.00--117,625.00471.600.00-16
545.600.00-1417,650.0019.00-6.69-26.04%228
1,922.330.00-1417,675.00152.600.00-216
867.880.00-2217,700.0026.700.00-229
1,120.600.00--117,725.0052.400.00-321
846.300.00-1417,750.0028.000.00-458
827.570.00-1217,775.0018.80-3.30-14.93%125
675.850.00-13617,800.0021.06-2.69-11.33%250
825.100.00-1317,825.0031.650.00-116
1,035.300.00--217,850.0022.800.00-129
422.600.00--117,875.0030.150.00-110
1,365.050.00-3817,900.0030.850.00-145
1,303.900.00-2417,925.0023.00-12.33-34.90%17
929.300.00--117,950.0028.400.00-110
799.500.00-1117,975.0029.100.00-2391
2,015.85+788.90+64.30%14118,000.0022.20-2.80-11.20%33459
644.440.00-12518,025.0023.20-13.85-37.38%119
1,184.650.00-1518,050.0024.40-12.65-34.14%128
1,055.700.00-1418,075.0035.600.00-232
967.000.00-1218,100.0025.00-2.80-10.07%534
626.900.00-7518,125.0041.300.00-27
-----18,150.0043.060.00-15
730.600.00-1218,175.0044.150.00-118
531.280.00-11018,200.0027.47-3.09-10.11%3259
1,031.760.00-1318,225.0029.78-17.37-36.84%235
949.720.00-1618,250.0032.400.00-120
516.000.00-2318,275.0050.750.00-118
966.560.00-11718,300.0047.850.00-131
1,347.320.00-11618,325.0053.850.00-112
481.380.00-21418,350.0055.350.00-36
1,681.85+380.08+29.20%6718,375.0054.150.00-211
1,629.78+1,106.82+211.65%31218,400.0037.200.00-551
1,634.08+802.05+96.40%7618,425.0037.91-18.84-33.20%48
509.290.00-4518,450.0057.390.00-121
1,211.260.00-1418,475.0062.900.00-46
1,285.910.00-111918,500.0039.10-3.18-7.52%15251
495.650.00-10418,525.0043.27-19.03-30.55%17
493.400.00-27918,550.0066.650.00-211
482.000.00-6518,575.0069.400.00-218
1,444.05+625.84+76.49%17018,600.0048.55+2.60+5.66%318
613.170.00-11118,625.0050.10-24.37-32.72%116
700.280.00-11418,650.0047.30-2.75-5.49%328
289.500.00-151518,675.0052.62-23.23-30.63%222
1,346.10-13.90-1.02%112118,700.0055.81+3.91+7.53%4233
924.050.00-21318,725.0074.050.00-215
693.660.00-13918,750.0056.600.00-112
605.950.00-12618,775.0090.600.00-64
1,315.560.00-29918,800.0061.90+2.55+4.30%198
581.090.00-2318,825.0067.60-34.40-33.73%111
892.750.00-4718,850.00101.200.00-14
879.710.00-21918,875.0072.40-30.40-29.57%14
1,146.94-71.26-5.85%12018,900.0068.120.00-2536
770.600.00-16418,925.0069.50+0.55+0.80%28
1,122.10-12.90-1.14%17718,950.0072.550.00-27
1,035.100.00-23118,975.0081.45+5.65+7.45%332
1,073.00-55.35-4.91%511619,000.0075.40-0.60-0.79%27157
411.000.00-22219,025.0086.30+6.95+8.76%112
758.090.00-21119,050.0082.30+1.78+2.21%3174
738.990.00-2419,075.0085.980.00-186174
983.90-52.41-5.06%23219,100.0095.20+6.60+7.45%1192
406.210.00-1619,125.0091.10+1.55+1.73%1634
435.200.00-2519,150.0096.10+2.95+3.17%312
600.250.00-4619,175.0096.30-0.30-0.31%1416
948.190.00-23119,200.00101.00-36.30-26.44%228
354.300.00-3519,225.00214.900.00-14
607.650.00-27119,250.00111.00+4.00+3.74%111
590.360.00-2719,275.00128.00-46.40-26.61%110
873.450.00-72619,300.00117.60-6.70-5.39%162213
473.950.00-11819,325.00133.70+14.69+12.34%613
786.50+142.40+22.11%241019,350.00137.21+12.51+10.03%12454
628.490.00-21419,375.00143.70+16.01+12.54%29
773.830.00-74519,400.00133.28+1.08+0.82%3344
784.100.00-3619,425.00135.600.00-28
430.140.00-18619,450.00230.630.00-44
701.35+140.71+25.10%1919,475.00264.000.00-45
659.07-33.52-4.84%417519,500.00154.02-9.28-5.68%3551
681.120.00-32519,525.00-----
549.600.00-32419,550.00-----
472.520.00-14919,575.00252.500.00-412
467.650.00-304419,600.00201.70+27.53+15.81%634
518.900.00-4919,625.00195.20-130.00-39.98%14
153.700.00-657219,650.00218.80+26.05+13.51%27
379.270.00-5719,675.00218.00-54.40-19.97%37
512.50+60.20+13.31%16719,700.00235.00+13.30+6.00%226
483.710.00-21219,725.00-----
478.200.00-32119,750.00237.900.00-24
445.30-36.67-7.61%11019,775.00436.200.00--3
447.35-6.85-1.51%1522319,800.00261.30+27.80+11.91%4289
414.20+151.70+57.79%1519,825.00470.000.00--1
422.77-30.13-6.65%511819,850.00491.800.00--2
386.60+265.47+219.16%2919,875.00-----
408.50-20.50-4.78%155119,900.00304.00+35.00+13.01%620
373.00-34.00-8.35%10719,925.001,488.630.00-11
346.20-57.10-14.16%21019,950.00-----
388.900.00-2219,975.00-----
332.30-15.73-4.52%3359720,000.00328.73+13.93+4.43%1395
336.38+13.78+4.27%2920,025.00-----
311.83-27.52-8.11%39720,050.00-----
193.000.00-183520,075.00-----
285.75-24.95-8.03%344120,100.00-----
223.800.00-11820,125.00-----
256.84-51.11-16.60%71020,150.00-----
181.000.00-12920,175.00-----
244.95-15.55-5.97%218420,200.00-----
222.60+66.20+42.33%21220,225.00-----
212.30-32.20-13.17%31720,250.00-----
125.000.00-96820,275.00-----
197.70-9.10-4.40%114420,300.00-----
216.000.00-212120,325.00-----
183.90-32.00-14.82%71820,350.00-----
166.800.00-141320,375.00-----
167.40+3.40+2.07%8920,400.002,130.050.00-11
156.54-30.76-16.42%101520,425.00-----
147.00-30.50-17.18%11420,450.00-----
136.30-26.31-16.18%3720,475.00-----
136.00-18.95-12.23%21114020,500.00599.590.00-3536
135.45-12.05-8.17%4220,525.00-----
120.00-26.50-18.09%915020,550.00-----
115.30-18.90-14.08%6220,575.00-----
115.700.00-5620,600.00-----
110.80-17.30-13.51%27120,625.00-----
53.100.00-1620,650.00-----
91.45+38.08+71.35%42620,675.00-----
47.210.00--120,700.00-----
81.00+42.40+109.84%257120,775.00-----
73.50-7.74-9.53%1017720,800.00-----
-----20,825.001,735.950.00-33
-----20,850.001,760.150.00-33
61.12+27.53+81.96%12520,875.00-----
55.30+4.50+8.86%1620,950.00-----
45.10-2.10-4.45%318721,000.00-----
42.90+23.85+125.20%4121,050.00-----
37.10-6.91-15.70%855521,100.00-----
25.60-8.13-24.10%42521,250.00-----
25.40+12.50+96.90%7721,300.00-----
20.500.00-81821,450.00-----
8.930.00-101021,475.00-----
15.26-4.91-24.34%111621,500.001,781.800.00--1
12.30-3.20-20.65%4621,600.00-----
6.150.00--221,625.00-----
6.400.00--121,700.00-----
3.380.00-1121,850.00-----
8.400.00-2422,000.00-----
1.410.00--123,275.00-----
1.20+0.70+140.00%1824,200.00-----