New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,522.62-182.47 (-0.93%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
2 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
4,072.000.00--116,300.003.600.00-23
-----16,325.006.600.00-11
4,060.120.00--116,500.0016.550.00-22
-----16,525.0016.750.00-22
-----16,550.005.230.00-16
-----16,575.0015.850.00--5
-----16,650.006.200.00--3
-----16,725.0015.210.00--1
-----16,750.0011.150.00-22
-----16,800.0016.720.00--8
-----16,825.006.700.00--3
-----16,850.0017.210.00--8
-----16,900.0024.290.00-33
2,727.520.00-3317,000.0012.850.00-36
2,630.300.00-3317,100.00-----
-----17,175.0012.700.00-11
2,583.150.00-1117,200.0013.600.00--1
3,202.450.00--117,225.0013.200.00-23
-----17,275.0011.350.00-11
-----17,300.0014.25+0.25+1.79%211
-----17,325.0011.200.00-10
-----17,375.0016.000.00-11
-----17,400.0016.300.00-210
-----17,425.0012.200.00-14
-----17,450.0015.600.00-12
-----17,475.0020.600.00--1
2,876.100.00--117,500.008.800.00-812
-----17,525.0016.15-0.87-5.11%27
-----17,550.0016.60-0.88-5.03%25
-----17,575.0036.200.00-11
-----17,600.0019.50-2.00-9.30%35
-----17,625.0019.840.00-11
-----17,650.0020.270.00-12
-----17,675.0039.650.00-10
-----17,700.0018.870.00-33
-----17,725.0041.400.00-12
-----17,750.0021.200.00-12
-----17,775.0013.600.00--1
-----17,800.0021.95+4.65+26.88%129
-----17,825.0015.540.00-117
-----17,850.0015.000.00-16
-----17,875.0012.320.00--3
2,535.150.00--117,900.0016.620.00-111
-----17,950.0026.95+9.55+54.89%14
-----17,975.0024.50-30.86-55.74%21
1,741.650.00-5118,000.0033.75+4.25+14.41%637
-----18,050.0026.100.00-340340
-----18,100.0022.650.00-14
-----18,125.0023.460.00-11
-----18,150.0037.450.00-11
-----18,175.0017.000.00-13
-----18,200.0034.93-0.52-1.47%43
-----18,250.0013.300.00-59
1,470.520.00-2218,300.0019.050.00-13
-----18,325.00192.130.00-11
-----18,350.0049.10+5.03+11.41%750
-----18,375.0050.90+5.37+11.79%751
1,587.850.00-7818,400.0016.700.00-11
-----18,425.0021.550.00-13
-----18,450.0033.600.00-16
917.900.00-2218,475.0031.300.00-13
-----18,500.0070.75+38.27+117.83%210
1,493.270.00--118,525.00-----
1,435.680.00-1118,550.0038.700.00-14
843.350.00-2218,575.0019.450.00-15
-----18,600.0026.350.00-35
-----18,620.0063.400.00-55
-----18,625.0076.58+10.61+16.08%623
-----18,650.0079.73+11.31+16.53%623
-----18,660.0050.500.00-88
-----18,675.0077.42-1.88-2.37%175
1,917.910.00-32018,700.0089.55+7.29+8.86%182
1,901.060.00-11818,725.0016.500.00-814
1,233.580.00-5518,750.0066.100.00-340342
-----18,775.0091.860.00-111
-----18,800.0095.280.00-11
-----18,825.0097.10+72.44+293.76%1517
-----18,830.0079.800.00-11
-----18,850.00103.300.00-12
-----18,875.0094.500.00-12
-----18,900.00112.05+0.68+0.61%111
-----18,925.0026.330.00-11
-----18,950.00137.50+33.80+32.59%76
1,223.350.00-1118,975.00128.840.00-25
1,146.250.00-1019,000.00130.55+53.44+69.30%218
-----19,025.00156.80+34.05+27.74%36
-----19,040.0056.100.00--5
536.950.00--119,050.00150.05+114.85+326.28%23
-----19,060.00138.400.00-11
990.200.00-2419,075.00148.860.00-210
-----19,080.00130.000.00-43
-----19,090.00148.00+3.30+2.28%41
767.930.00-2319,100.00161.90+68.39+73.14%414
-----19,110.00154.25+19.25+14.26%12
-----19,125.0057.350.00-12
-----19,130.00157.60+13.00+8.99%33
-----19,150.0080.750.00--1
-----19,160.00185.50+95.50+106.11%31
-----19,170.00142.000.00-11
-----19,175.00193.00+145.10+302.92%15
-----19,190.00173.00+77.60+81.34%51
576.60-285.78-33.14%1419,200.00173.550.00-140
843.240.00-1119,225.00180.260.00-132
-----19,230.00168.000.00-11
-----19,240.00202.20+99.17+96.25%13
405.000.00-4219,250.0055.680.00-56
-----19,260.00212.00+106.40+100.76%21
-----19,275.00155.20+32.20+26.18%15
-----19,280.00110.400.00-11
811.860.00-1219,300.00224.71+32.81+17.10%214
767.780.00-1019,325.00133.200.00-12
-----19,330.0046.600.00-11
541.920.00-2319,350.00248.09+156.34+170.40%324
-----19,360.00209.60+62.30+42.29%11
-----19,370.0099.600.00--2
756.750.00-1219,375.00227.80+82.90+57.21%1529
518.450.00-2219,400.00257.00+35.50+16.03%28
-----19,420.00107.800.00--2
561.400.00--119,425.0079.390.00-412
841.050.00-1119,450.0085.500.00-16
-----19,460.00266.79+104.19+64.08%14
-----19,470.00163.800.00--1
813.250.00--219,475.00284.53+32.58+12.93%410
-----19,480.00288.10+34.45+13.58%55
-----19,490.00170.400.00--8
406.00-166.80-29.12%41319,500.00255.56+24.54+10.62%129
-----19,510.00135.000.00--1
387.69-342.53-46.91%2319,525.00275.87+190.47+223.03%14
347.70-69.16-16.59%7619,550.00274.200.00-36
-----19,570.00328.03+254.03+343.28%25
-----19,575.00294.82+16.81+6.05%121
300.00-86.74-22.43%3319,600.00345.73+57.81+20.08%816
395.580.00-2119,610.00312.60+127.05+68.47%23
292.60-505.28-63.33%1219,625.00357.62+149.50+71.83%43
-----19,630.0074.700.00--7
-----19,640.00289.050.00-12
300.60-24.05-7.41%1019,650.00315.090.00-512
-----19,660.00302.640.00-22
302.60-183.35-37.73%1019,675.00195.750.00-20
-----19,680.00345.510.00-22
344.900.00-51119,700.00328.77-26.47-7.45%628
-----19,720.00159.050.00--1
518.050.00-101019,725.00369.75+117.75+46.73%106
-----19,740.00168.890.00--1
271.590.00-1619,750.00415.63+104.03+33.39%115
-----19,760.00169.990.00--1
379.800.00-1119,770.00-----
778.620.00-2919,775.00119.490.00-10
210.34-146.27-41.02%2919,800.00444.38+170.03+61.98%121
-----19,820.00379.500.00-22
277.700.00-2419,825.00381.600.00-23
198.08-77.22-28.05%2219,830.00110.900.00--3
270.480.00-5719,850.00310.100.00-26
-----19,860.00393.000.00-11
182.26-42.16-18.79%2219,870.00398.130.00-11
-----19,875.00313.720.00-711
-----19,880.00302.530.00--5
-----19,890.00417.700.00-208
171.07-136.03-44.30%81219,900.00383.750.00-2422
330.490.00-6319,910.00-----
299.480.00-2119,925.00116.300.00-619
296.920.00-2019,930.00125.750.00-13
-----19,940.00119.400.00-66
154.95-112.95-42.16%3419,950.00507.40+371.10+272.27%1623
-----19,970.00300.880.00--6
306.070.00--619,975.00303.270.00-616
178.20-125.22-41.27%6619,980.00-----
-----19,990.00318.850.00-10
271.360.00-153520,000.00353.200.00-47
673.200.00--520,025.00386.250.00-99
-----20,030.00289.160.00--5
-----20,040.00310.500.00--0
122.30-209.70-63.16%3220,050.00122.800.00-12
329.910.00--520,070.00-----
143.85-44.23-23.52%11020,075.00391.950.00-218
109.90-52.48-32.32%31920,100.00415.300.00-12
139.250.00-1120,125.00440.920.00-267
490.940.00-1420,150.00468.500.00-11
420.650.00--120,175.00-----
-----20,180.00198.800.00-10
190.100.00-31520,200.00416.240.00-16
432.850.00-3620,225.00493.700.00-265
100.000.00-1320,250.00247.800.00--4
-----20,280.00216.870.00--1
153.900.00--020,290.00220.530.00--1
71.65-15.04-17.35%1611720,300.00275.000.00-14
-----20,320.00476.410.00--1
67.29-14.39-17.62%201420,325.00-----
170.000.00-1820,350.00579.230.00-114
-----20,360.00291.620.00--1
-----20,370.00283.500.00--5
321.250.00--520,375.00286.000.00-624
318.570.00--520,380.00-----
-----20,390.00508.690.00--2
55.12-61.11-52.58%43820,400.00615.320.00-129
58.82-260.08-81.56%1620,425.00-----
-----20,430.00296.700.00-11
72.00-252.72-77.83%3220,440.00-----
104.180.00-6820,450.00600.200.00--9
275.650.00-2620,475.00602.380.00-15
297.300.00-4020,480.00-----
64.30+7.20+12.61%3420,490.00-----
42.15-21.08-33.34%713120,500.00943.30+131.30+16.17%715
102.440.00-2120,510.00-----
54.68+4.08+8.06%41220,525.00-----
49.900.00-7720,530.00-----
88.810.00-11320,550.001,022.57+384.61+60.29%217
57.000.00-2120,560.001,033.28+180.78+21.21%11
47.600.00-2220,570.00-----
257.540.00-21320,575.00357.310.00-22
-----20,580.00352.000.00--1
269.110.00--120,590.00-----
246.550.00-1720,600.00279.870.00--2
31.96-260.64-89.08%211520,650.00752.640.00--4
33.600.00-1220,675.00446.130.00-12
26.50-11.55-30.35%3320,700.00790.990.00--4
37.40+2.80+8.09%3020,725.00-----
51.200.00-1510320,750.001,070.600.00-119
32.70-0.30-0.91%3120,775.001,025.810.00-11
19.20-7.96-29.31%92820,800.00-----
21.48-3.74-14.83%31220,825.00-----
16.45-23.17-58.48%23220,850.00-----
12.32-9.19-42.72%173820,900.00-----
11.63-8.43-42.02%163720,925.00-----
12.90-6.89-34.82%101520,950.00-----
18.530.00-4520,975.00-----
11.00-16.30-59.71%514821,000.00479.280.00-2921
41.730.00-1121,025.00-----
24.350.00-1721,050.00-----
74.700.00-11821,075.00-----
12.13-3.02-19.93%1221,100.00-----
20.100.00-2221,125.00-----
13.550.00-2921,150.00-----
107.100.00--1121,175.00-----
7.55-1.45-16.11%21021,200.00-----
8.550.00-3321,225.00-----
6.70-2.80-29.47%12321,250.00957.750.00--12
43.300.00-4421,275.00-----
66.110.00-2521,300.00-----
52.500.00-71121,325.00-----
5.55-12.05-68.47%21621,350.00-----
5.20-0.70-11.86%125221,400.00-----
5.550.00-8121,425.00-----
6.000.00-51421,450.00-----
44.900.00-1221,475.00-----
26.600.00-5521,500.00-----
23.000.00-161821,525.00-----
23.000.00--721,550.00-----
7.700.00-21821,575.00-----
27.740.00-43121,600.00-----
6.800.00-1621,625.00-----
18.600.00-11121,650.00-----
6.150.00-3721,700.00-----
14.000.00-21021,725.00-----
40.300.00-1121,750.00-----
6.500.00-41021,775.00-----
16.600.00-2421,800.00-----
2.30-11.10-82.84%91021,850.00-----
5.400.00--421,875.00-----
8.800.00-1121,900.00-----
20.100.00--921,925.00-----
15.750.00-1221,950.00-----
3.500.00-11722,000.00-----
8.370.00-101022,025.00-----
16.210.00--222,075.00-----
9.120.00-1422,100.00-----
1.20-0.42-25.93%162622,125.00-----
1.17-0.33-22.00%163022,150.00-----
6.390.00-1222,175.00-----
5.500.00-1122,200.00-----
-----22,225.001,713.900.00-17
-----22,250.001,738.400.00-17
7.580.00--222,300.00-----
7.400.00--122,350.00-----
6.350.00-2422,400.00-----
6.700.00-2222,450.00-----
2.050.00-1122,475.00-----
1.220.00-1122,550.00-----
4.800.00-2222,700.00-----
5.030.00--122,800.00-----
1.900.00--122,850.00-----
2.300.00--623,000.00-----