New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,700.43-51.87 (-0.26%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
13,622.700.00-1394,000.000.900.00-1146
13,429.900.00-114,200.004.300.00-119
12,309.000.00--14,400.003.210.00-112
13,638.600.00-114,500.001.450.00-184
12,123.300.00--34,600.002.850.00-19
11,928.500.00--14,800.003.000.00-19
6,832.000.00--15,000.002.250.00-255
-----5,100.004.000.00-15
12,968.500.00-115,200.002.250.00-17
-----5,300.004.000.00-133
-----5,400.005.200.00-17
-----5,500.004.400.00-148
-----5,600.004.700.00-112
-----5,700.005.900.00-126
-----5,800.006.300.00-113
-----5,900.005.400.00-18
-----6,000.005.700.00-1506
-----6,100.006.300.00-17
-----6,200.006.300.00-18
-----6,300.00131.800.00-12
-----6,400.006.800.00-16
-----6,500.006.400.00-26150
13,130.200.00--16,600.0011.400.00--1
-----6,700.008.900.00-111
-----6,800.0010.100.00-146
-----6,900.0010.830.00-13
5,008.470.00--17,000.0010.200.00-10169
11,712.350.00-7628,000.0019.000.00-7279
-----8,200.006.000.00-138
-----8,400.0021.200.00-7577
11,140.720.00-24358,600.005.900.00-172
-----8,800.007.800.00-111
-----9,000.008.150.00-257
4,589.600.00--19,200.0020.700.00-122
-----9,400.00380.000.00-139
6,905.710.00-149,600.0010.240.00-212
3,326.700.00--19,800.0012.900.00-1174
3,250.000.00-1310,000.0012.300.00-170
3,851.500.00-1210,100.0014.600.00-16
4,371.800.00--010,200.0012.940.00-220
-----10,300.0017.800.00-2785
-----10,400.0021.220.00-138
-----10,500.0053.600.00-50430
8,262.100.00-1210,600.0015.160.00-123
2,051.800.00--110,700.0019.900.00-111
8,059.600.00--110,800.0020.600.00-394
6,346.730.00--310,900.0083.430.00-16
6,257.200.00-31511,000.0016.000.00-11,397
-----11,100.0083.500.00-126
6,108.350.00-64711,200.0019.90-40.34-66.97%5110
6,017.690.00--611,300.0069.000.00-7456
-----11,400.0054.900.00-13
2,146.400.00-1111,500.0077.100.00-154
-----11,600.0035.490.00-114
-----11,700.0031.200.00-2232
6,700.000.00-7711,800.0023.440.00-14
2,188.800.00-1111,900.00300.400.00-17
4,441.200.00-148412,000.0025.500.00-1488
4,359.700.00-152012,100.00106.600.00-6143
2,228.000.00-1212,200.00111.980.00-369
-----12,300.00114.600.00-10098
1,859.100.00-202112,400.00130.100.00-1644
1,309.100.00--112,500.0032.200.00-20156
-----12,600.00129.000.00-2033
2,081.900.00--712,700.0075.800.00-149
3,882.750.00-1012,800.0047.000.00-36
1,974.740.00-1112,900.00270.900.00-88
5,183.500.00-122513,000.0040.100.00-2169
7,189.500.00-34413,100.0043.00-1.10-2.49%3569
2,382.800.00-1013,200.00229.800.00-45
2,279.800.00-15213,300.0053.460.00-116
2,772.990.00-11113,400.0048.50-14.80-23.38%2035
4,597.610.00-12013,500.0074.400.00-180188
5,384.400.00-303013,600.00269.600.00-224
-----13,700.00666.000.00-15
-----13,800.00148.640.00-113
1,973.500.00-1113,900.0055.000.00-148
6,169.200.00-1120414,000.0061.100.00-2340
717.630.00-4614,100.0082.980.00-5152
3,982.100.00-1514,200.00179.900.00-16
3,959.600.00-1514,300.00848.000.00-1010
944.890.00-5614,400.00247.450.00-168
4,325.880.00-11214,500.0069.700.00-35375
1,495.600.00-52114,600.00265.000.00-17
-----14,700.0087.000.00-317
5,319.390.00-1314,800.0078.700.00-8115
2,842.300.00-1214,900.0092.30+2.30+2.56%1615
3,845.060.00-111815,000.0097.30+12.50+14.74%4273
3,235.700.00-1115,075.00-----
2,723.000.00-24215,100.00356.800.00-1897
-----15,150.00140.900.00-2224
2,621.200.00--115,200.00119.350.00-178
-----15,250.00159.000.00-57
-----15,275.00162.700.00-55
3,476.310.00-1115,300.00153.700.00-317
-----15,350.00167.400.00-55
-----15,375.00160.500.00--10
2,500.700.00-41415,400.00103.950.00-552
3,730.800.00-13015,500.00108.500.00-5173
-----15,575.00164.430.00--1
2,360.900.00-11215,600.00124.300.00-720
-----15,625.00171.400.00-2222
-----15,650.00126.500.00--2
4,555.250.00-11115,700.00126.830.00-11
-----15,750.00201.000.00-57
4,395.370.00-1515,800.00148.870.00-115
-----15,825.00200.300.00--10
-----15,850.00132.090.00-132
-----15,875.00206.200.00--4
649.000.00-1715,900.00430.150.00-525
-----15,950.00260.500.00-16
-----15,975.00216.500.00--5
3,127.850.00-211716,000.00144.00-4.10-2.77%46316
1,502.000.00-1516,100.00139.600.00-143
-----16,175.00195.700.00-44
2,898.450.00-11416,200.00149.250.00-1130
2,761.000.00-16216,300.00152.750.00-177
-----16,325.00216.600.00-44
-----16,350.00158.950.00-57
-----16,375.00178.300.00-5656
1,781.100.00-22116,400.00171.700.00-139
-----16,450.00269.930.00--6
3,048.800.00-14516,500.00170.250.00-1417
1,078.100.00-8516,600.00258.900.00-430
-----16,650.00253.500.00-33
1,594.550.00-303216,700.00774.000.00-122
2,386.700.00-12216,800.00213.50-30.52-12.51%337
-----16,825.00275.500.00-33
2,257.130.00-15416,900.001,084.800.00-12
-----16,925.00331.600.00-33
2,752.210.00-118717,000.00215.100.00-3235
2,204.480.00-115817,100.00677.000.00-312
-----17,175.00315.200.00-33
2,228.200.00-41217,200.00631.000.00-316
1,329.900.00-2917,300.00236.350.00-139
-----17,325.00439.200.00-33
-----17,350.00342.800.00-36
1,392.400.00-21017,400.00875.200.00-46
-----17,450.00484.900.00-11
-----17,475.00440.300.00-33
2,348.400.00-15717,500.00259.150.00-1249
-----17,525.00386.700.00-27
1,755.100.00-12117,600.00306.150.00-110
-----17,650.00453.200.00-33
1,372.000.00-182817,700.00417.900.00-234
-----17,725.00454.100.00-33
1,350.350.00-1117,750.00503.820.00-10
1,642.700.00-12117,800.00418.170.00-13
-----17,875.00454.400.00-28
970.300.00-28117,900.00354.900.00-228
-----17,925.00355.800.00--1
-----17,975.00510.700.00-44
1,697.080.00-1028118,000.00339.000.00-2259
1,556.800.00-1118,050.00493.600.00-22
1,716.270.00-66918,100.00489.990.00-118
1,627.580.00--118,125.00513.100.00-84
-----18,150.00564.600.00-23
1,402.800.00-116118,200.00847.500.00-143
-----18,225.00541.000.00-22
-----18,250.00592.200.00-22
1,423.700.00-1118,275.00-----
1,498.100.00-1012818,300.00380.250.00-1117
1,611.200.00--118,325.00-----
-----18,350.00649.610.00--6
-----18,375.00578.300.00-22
1,593.100.00-110818,400.00918.900.00-160
1,462.300.00-1218,425.00-----
-----18,450.00991.200.00--8
1,512.800.00--118,475.00991.300.00--8
2,294.780.00-16618,500.00423.230.00-1298
-----18,525.001,029.300.00--13
2,080.50+491.57+30.94%39418,600.00486.60+49.65+11.36%387
-----18,650.00657.200.00-215
-----18,675.00975.500.00-28
1,958.220.00-13718,700.00502.20-256.18-33.78%147
1,941.890.00-1218,725.001,119.000.00--13
-----18,750.00732.200.00-11
-----18,775.00696.600.00-24
530.000.00-11618,800.00706.200.00-35
-----18,825.001,134.100.00--13
-----18,850.001,113.500.00-55
-----18,875.00583.920.00--0
1,072.000.00-11718,900.00565.700.00-248
-----18,925.00751.000.00-34
-----18,950.00756.400.00-23
1,311.000.00-227119,000.00564.70+45.83+8.83%1043
-----19,025.00768.600.00--4
-----19,075.00642.820.00-11
1,504.900.00-14219,100.00785.510.00-128
-----19,125.00814.700.00--4
-----19,150.00596.200.00-44
1,011.200.00-125519,200.00609.900.00-46
1,755.900.00-1119,225.00-----
866.100.00-2219,250.00657.200.00-13
1,716.900.00-1119,275.00855.700.00-22
901.100.00-143019,300.00613.100.00-313
-----19,350.00901.400.00--1
-----19,375.00718.020.00-11
987.100.00-103519,400.00949.000.00-147
-----19,450.00659.400.00-24
945.900.00-2219,475.00-----
1,567.360.00-26419,500.00714.840.00-469
1,235.120.00-1119,525.00762.700.00-22
-----19,550.00986.400.00-11
762.000.00-15919,600.00741.24+50.81+7.36%2010
1,273.330.00-1119,625.00-----
713.050.00-4419,650.00-----
891.100.00-11419,700.00792.200.00-14
-----19,775.00815.700.00-11
530.400.00-122319,800.00837.20+14.20+1.73%155
522.000.00-2219,825.00-----
1,341.800.00-1219,850.00-----
805.900.00-1019,875.00-----
677.800.00-32119,900.00795.200.00-18
489.800.00-4419,925.00-----
1,170.200.00-35095620,000.00898.300.00-204244
1,187.200.00-20027520,100.00877.900.00-214216
1,140.000.00-334720,200.00967.78+74.78+8.37%1035
1,056.400.00-31420,300.001,068.260.00-12
965.000.00-185520,400.001,051.000.00-1014
971.300.00-184320,500.002,189.300.00-1010
538.220.00-22020,600.001,063.500.00--1
484.200.00-41520,700.001,205.400.00-26
825.460.00-610620,800.002,698.180.00-17
421.900.00-82420,900.006,335.500.00-14
633.00+44.55+7.57%356321,000.001,441.530.00-13
655.060.00-12621,200.001,484.600.00-34
577.150.00-23321,400.001,608.700.00-23
543.610.00-1221,500.00-----
450.00+231.60+106.04%32021,600.002,974.100.00-11
402.740.00-142121,800.003,224.800.00-12
380.100.00-15418322,000.003,707.030.00-10