New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,659.80+82.88 (+0.42%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
6,346.500.00--212,000.003.300.00-45
-----12,300.003.91-2.79-41.64%23
-----12,400.004.150.00-14
-----12,500.004.33-0.68-13.57%25
-----12,600.004.500.00--1
-----12,700.005.000.00--1
-----12,800.003.100.00-13
6,231.900.00-1112,900.0011.300.00-138
6,133.360.00-1113,000.008.540.00-14
-----13,100.008.000.00-11
-----13,200.006.400.00--1
-----13,300.009.000.00-120
-----13,400.0010.530.00-2020
3,218.000.00--213,500.0013.330.00-820
-----13,600.005.100.00-13
-----13,700.0021.460.00-1203
-----13,800.0022.200.00--5
-----13,900.0082.740.00-99
4,412.170.00-1414,000.007.320.00-628
4,388.520.00-1414,025.00-----
-----14,050.0018.600.00-13
-----14,075.0016.150.00-33
-----14,100.0016.350.00-363
-----14,125.0091.900.00-11
-----14,200.0075.300.00-11
2,538.000.00--114,300.00-----
-----14,350.0018.100.00--20
-----14,425.0021.490.00-24
-----14,450.0022.660.00--4
-----14,500.0015.100.00-2025
-----14,600.0051.560.00-11
-----14,650.0029.250.00-122
-----14,750.0023.400.00--4
-----14,775.0023.100.00-50
-----14,800.0057.200.00-211
-----14,850.0046.600.00-157
-----14,875.0026.250.00-14
3,518.580.00-5514,900.0026.650.00-139
-----14,925.0032.130.00-10
-----14,950.0032.680.00-18
-----14,975.0014.50-18.70-56.33%35
3,422.530.00-5715,000.0014.50+2.00+16.00%171648
3,366.400.00-1215,100.00-----
3,168.250.00-1315,200.0018.350.00-11
2,239.200.00-1115,300.0030.420.00-56
-----15,400.0030.040.00-133
2,600.300.00-1115,500.0017.00-7.90-31.73%56164
-----15,600.0018.85-5.42-22.33%111
-----15,700.0019.85-30.40-60.50%13
-----15,800.0023.750.00-213
-----15,900.0025.700.00-115
-----16,000.0019.800.00-3234
-----16,025.0051.720.00-156
2,862.450.00-1116,050.0047.400.00-67
-----16,075.0057.080.00-15
3,542.060.00-1016,100.0051.970.00-511
2,674.400.00-1116,125.00103.100.00-11
-----16,150.0054.200.00-49
-----16,175.0078.470.00-24
3,592.060.00-1616,200.00126.400.00-12
2,340.770.00-1116,225.0056.800.00-14
-----16,250.0056.700.00-5061
-----16,275.0076.250.00-22
2,492.240.00-11216,300.0068.250.00-12
-----16,325.00341.000.00-23
-----16,350.0065.200.00-53
-----16,375.0050.800.00-15
3,394.91-2.21-0.07%1816,400.00102.500.00-23
-----16,425.00311.500.00-13
-----16,450.00310.200.00--14
-----16,475.0050.200.00-623
-----16,500.0029.70-13.60-31.41%393
-----16,525.0069.520.00-5050
-----16,550.0063.570.00-32
3,019.400.00--216,600.0079.800.00-60126
-----16,625.0059.200.00-42
-----16,650.0055.300.00-115
-----16,675.0061.600.00-410
-----16,700.0058.320.00-114
2,228.050.00-1116,725.00344.000.00--2
-----16,750.0032.280.00--0
-----16,775.0067.100.00-410
-----16,800.0033.480.00-519
-----16,825.0034.150.00-511
-----16,850.0061.740.00-515
1,063.500.00-1116,875.0058.400.00-620
-----16,900.0036.300.00-14
1,170.400.00--116,925.0062.050.00-58
-----16,950.0063.350.00-56
1,141.200.00--116,975.0039.920.00-524
1,792.820.00-11317,000.0042.04+1.33+3.27%3302
-----17,025.0069.500.00-3146
-----17,050.0037.100.00-112
-----17,075.0043.670.00-332
-----17,100.0045.15-3.12-6.46%115
-----17,125.0081.320.00-217
943.000.00-1217,150.0066.600.00-523
-----17,175.0068.100.00-519
2,039.850.00-1117,200.0049.40+6.35+14.75%817
897.600.00--117,225.0050.40-20.30-28.71%511
946.000.00-1217,250.0056.000.00-168
1,971.300.00-1317,275.0076.300.00-1120
1,666.150.00--117,300.0049.85-36.25-42.10%128
964.800.00--417,325.00226.470.00-113
1,261.850.00-5517,350.0073.400.00-69
-----17,375.0058.800.00-310
1,576.370.00-1617,400.0078.620.00-221
718.000.00-2017,425.00127.000.00-136
1,326.420.00--017,450.0081.000.00-121
1,448.020.00--717,475.0099.890.00-172
1,365.270.00-11217,500.0060.980.00-3151
-----17,525.0056.270.00-714
1,250.050.00-10017,550.0057.520.00-736
-----17,575.0065.70-1.20-1.79%110
1,286.480.00-5617,600.0069.15+1.33+1.96%318
715.300.00--017,625.0065.820.00-12
1,230.130.00-10817,650.0067.450.00-513
769.000.00--117,675.00140.600.00-216
1,208.790.00-101017,700.00124.500.00-325
635.300.00-1517,725.00255.800.00-17
1,270.630.00-19217,750.0073.650.00-48
1,362.710.00-909017,775.00137.900.00-312
1,298.800.00-12313217,800.0081.000.00-3118
1,169.090.00-10917,825.00154.200.00-48
-----17,850.00148.000.00-34
1,143.770.00-10617,875.00151.000.00-13
1,129.750.00-202017,900.0083.10-73.40-46.90%129
1,132.880.00-123317,925.0090.400.00-329
1,122.660.00-10317,950.00245.600.00-12
1,121.700.00-1317,975.0096.550.00-12
861.550.00-1918,000.0090.20-5.03-5.28%44136
842.700.00-1518,025.00100.420.00-12
1,085.470.00-10518,050.00247.500.00-317
1,048.600.00-1618,075.00183.500.00-13
759.670.00-11518,100.00101.870.00-150
1,127.700.00-2318,125.00-----
742.170.00-2218,150.00269.200.00-12
992.230.00-10418,175.00298.130.00-2021
1,584.450.00-1718,200.00115.100.00-126
711.830.00-1418,225.00117.700.00-13
891.380.00-1318,250.00115.50-53.10-31.49%418
907.450.00--118,275.00-----
1,006.850.00-1218,300.00118.35+11.04+10.29%68
1,475.900.00-1518,325.00120.60-106.20-46.83%36
648.500.00-1418,350.00238.000.00-45
697.280.00-10218,375.00115.600.00-12
605.450.00-41618,400.00128.20+9.90+8.37%535
590.230.00-1218,425.00-----
826.740.00-10718,450.00135.35-389.65-74.22%56
728.500.00-1218,475.00138.800.00-1011
677.800.00-2221818,500.00134.500.00-2225
532.200.00-21318,525.00370.100.00--2
755.900.00-3518,550.00396.000.00--1
498.670.00-1118,575.00156.32-310.18-66.49%53
849.450.00-2718,600.00159.97+1.47+0.93%52
640.860.00-1218,625.00-----
338.300.00-1418,650.00-----
627.500.00-1118,675.00-----
828.360.00-51318,700.00168.10-0.70-0.41%84125
621.200.00-2518,725.00480.600.00--1
865.200.00-241718,750.00342.400.00-11
-----18,775.00353.400.00-23
722.900.00-11818,800.00537.700.00-68
412.900.00-1118,825.00367.200.00-12
389.800.00-11418,850.00367.400.00-14
578.400.00-3418,875.00358.200.00--4
1,076.40+401.20+59.42%2418,900.00485.100.00-127
553.800.00-2618,925.00-----
1,059.50+297.60+39.06%2418,950.00220.700.00-213
1,026.00+284.20+38.31%11218,975.00244.800.00-65
1,011.20+360.30+55.35%24119,000.00224.65-20.42-8.33%3710
608.200.00-42519,100.00255.600.00-13
870.00+270.78+45.19%58119,200.00268.000.00-59230
780.90+71.49+10.08%22819,300.00313.800.00-611
730.00+25.00+3.55%31919,400.00340.20-8.20-2.35%122
627.140.00-142319,500.00372.50-2.95-0.79%38
617.44+47.44+8.32%93519,600.00413.00-14.40-3.37%81
557.47+68.50+14.01%51819,700.00450.20-4.60-1.01%16
505.00+41.00+8.84%225019,800.00511.800.00-44
407.70+3.85+0.95%1819,900.00564.600.00-11
361.000.00-66220,000.00626.610.00-55
320.100.00-112620,100.00650.200.00-42
295.13-4.92-1.64%12020,200.00-----
258.58+34.14+15.21%113320,300.00-----
201.270.00-61920,400.00-----
205.20+22.80+12.50%34320,500.00969.380.00-14
163.80+5.50+3.47%23820,600.00-----
153.10+20.25+15.24%16220,700.00-----
128.00+14.90+13.17%18220,800.00-----
110.00+6.00+5.77%1820,900.001,311.800.00-12
89.90+5.15+6.08%13221,000.001,407.980.00-24
54.850.00-283421,200.00-----
14.170.00-21421,400.00-----
33.550.00-1221,500.002,509.560.00--0
28.000.00-21721,600.00-----
8.220.00-1421,800.00-----
16.000.00-12422,000.00-----