New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,828.310.00 (0.00%)
At close: 5:15PM EST
In the money
Show:ListStraddle
Calls
26 February 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----9,000.000.050.00-70
-----9,200.000.400.00--0
-----9,300.0020.100.00-10
-----9,400.000.500.00--0
-----9,500.001.750.00--0
-----9,600.001.750.00--0
3,080.490.00-109,700.00-----
-----9,800.000.050.00-20
-----10,300.0045.700.00-30
-----10,400.000.620.00-40
-----10,525.000.770.00-40
-----10,575.0046.400.00-20
-----10,675.0012.430.00--0
-----10,700.001.100.00-10
-----10,750.000.400.00-250
-----10,775.0013.380.00--0
-----10,800.0067.900.00--0
-----10,875.002.180.00-10
-----10,900.0017.400.00-50
-----10,925.0057.310.00-10
-----10,950.002.220.00-10
-----10,975.001.750.00-10
-----11,000.001.950.00-60
-----11,025.002.000.00-10
-----11,050.003.800.00--0
-----11,075.008.050.00-50
-----11,100.001.320.00-60
-----11,125.0058.880.00-10
-----11,150.000.550.00-30
-----11,200.0023.600.00-20
-----11,225.008.400.00-10
-----11,250.0086.900.00-10
-----11,300.001.000.00-10
-----11,325.0043.770.00-11
-----11,350.0036.900.00-10
-----11,375.001.520.00-10
-----11,400.003.130.00-30
-----11,425.000.920.00-30
-----11,450.005.930.00-16
-----11,475.004.300.00-30
-----11,500.002.250.00-60
-----11,525.000.580.00-40
-----11,550.001.200.00-30
-----11,575.001.150.00-40
-----11,600.000.350.00-30
-----11,650.0012.900.00-20
-----11,675.007.900.00-20
-----11,700.001.350.00-170
1,415.170.00-1011,725.006.250.00-200
1,390.330.00-3011,750.004.750.00-480
1,365.160.00-2011,775.004.140.00-10
-----11,800.001.580.00-190
-----11,825.002.900.00-20
1,150.000.00-1011,850.008.200.00-120
-----11,875.008.500.00-80
-----11,900.002.000.00-110
-----11,925.001.700.00-30
-----11,950.0058.300.00-10
-----11,975.003.930.00-20
864.640.00-16012,000.004.570.00-360
-----12,025.0021.650.00--0
-----12,050.0010.970.00-90
-----12,075.0014.300.00-30
-----12,100.006.540.00-1040
-----12,125.0012.300.00-260
-----12,150.0012.800.00-580
-----12,175.005.700.00-110
-----12,200.005.900.00-470
-----12,225.0016.140.00-120
-----12,250.009.890.00-460
-----12,275.008.900.00-120
555.750.00-2012,300.009.900.00-450
-----12,325.008.900.00-10
1,383.980.00-1212,350.0027.780.00-60
-----12,375.0040.970.00-30
-----12,400.0015.550.00-930
-----12,425.0020.900.00-10
-----12,450.0033.300.00-1030
581.580.00-2012,475.0018.730.00-90
583.340.00-2012,500.0026.350.00-1030
-----12,525.0031.020.00-290
-----12,550.0072.790.00-690
-----12,575.0039.160.00-620
971.000.00-30012,600.0051.000.00-1500
-----12,625.0078.500.00-180
372.300.00-7012,650.0085.600.00-530
-----12,675.0072.900.00-410
337.050.00-1012,700.0080.000.00-1000
265.950.00-7012,725.0066.750.00-220
375.950.00-5012,750.0095.000.00-1130
178.430.00-3012,775.00104.680.00-350
162.250.00-17012,800.0099.420.00-1410
265.750.00-11012,825.00123.300.00-320
128.130.00-7012,850.00133.400.00-850
111.800.00-9012,875.00131.400.00-500
88.540.00-7012,900.00140.350.00-2280
131.950.00-5012,925.00113.100.00-370
71.800.00-7012,950.00164.000.00-680
60.900.00-7012,975.00179.400.00-140
50.000.00-70013,000.00177.100.00-2080
42.060.00-4013,025.0076.000.00-30
39.310.00-30013,050.00262.200.00-600
39.200.00-24013,075.00305.730.00-80
24.000.00-126013,100.00347.820.00-1190
22.220.00-24013,125.00321.340.00-140
18.950.00-32013,150.00324.660.00-570
10.350.00-18013,175.00335.290.00-350
17.730.00-29013,200.00280.950.00-300
-----13,210.00369.000.00-50
-----13,220.00251.930.00-50
11.850.00-8013,225.00408.360.00-40
-----13,230.00385.000.00-20
-----13,240.00413.700.00-70
9.830.00-57013,250.00403.910.00-340
-----13,260.00395.100.00-80
8.800.00-11013,270.00168.700.00-10
8.850.00-5013,275.00399.900.00-20
-----13,280.00423.600.00-30
-----13,290.00432.600.00-20
6.190.00-98013,300.00431.310.00-490
-----13,310.00391.950.00-20
-----13,320.0075.420.00-10
7.880.00-26013,325.00380.000.00-60
-----13,330.00481.700.00-20
-----13,340.00275.700.00-10
4.020.00-105013,350.00580.400.00-90
-----13,360.00378.400.00-10
-----13,370.00140.900.00-20
28.700.00-1013,375.00445.350.00-10
-----13,380.00397.100.00-10
-----13,390.00441.200.00-10
2.100.00-136013,400.00348.350.00-360
-----13,410.00156.920.00-40
3.010.00-9013,425.00210.250.00-10
-----13,440.00492.300.00-10
0.800.00-65013,450.00530.460.00-50
-----13,460.00204.470.00-40
-----13,470.00521.800.00-10
2.350.00-14013,475.00677.450.00-50
-----13,480.00161.300.00-20
-----13,490.00222.400.00-20
0.570.00-221013,500.00702.200.00-60
1.410.00-5013,510.00106.870.00-100
1.230.00-15013,520.00594.900.00-40
1.100.00-19013,525.00543.750.00-70
9.560.00-1013,530.00309.870.00-10
17.000.00-3013,540.00569.350.00-10
2.350.00-50013,550.00567.510.00-100
1.000.00-1013,560.00365.000.00-30
9.850.00-10013,570.00599.250.00-20
11.200.00-8013,575.00593.060.00-20
-----13,580.00166.650.00-20
0.750.00-2013,590.00476.400.00-10
1.050.00-130013,600.00486.200.00-10
31.400.00-1013,610.00-----
7.100.00-3013,620.00-----
0.950.00-13013,625.00137.550.00-100
-----13,630.00307.200.00-10
4.060.00-1013,640.00310.900.00-10
0.860.00-26013,650.00792.910.00-160
0.730.00-3013,660.00300.000.00-50
0.630.00-3013,670.00729.550.00-90
0.560.00-33013,675.00753.820.00-60
22.700.00-3013,680.00351.550.00-10
1.100.00-1013,690.00493.200.00-10
0.330.00-18013,700.00759.410.00-180
0.900.00-1013,710.00160.000.00--0
3.800.00-1013,720.00192.000.00--0
0.350.00-32013,725.00324.700.00-30
223.900.00--013,730.00-----
3.350.00-7013,740.00414.420.00-10
0.430.00-6013,750.00389.450.00-20
114.950.00--013,760.00-----
0.530.00-2013,770.00527.700.00-10
0.150.00-6013,775.00247.450.00-10
0.950.00-11013,780.00-----
2.150.00-1013,790.00919.500.00-10
0.050.00-31013,800.00639.480.00-180
9.620.00-4013,810.00-----
8.230.00-2013,820.00-----
0.880.00-10013,825.00-----
8.200.00-2013,830.00-----
7.200.00-7013,840.00-----
0.050.00-29013,850.00664.420.00-180
6.880.00-4013,860.00-----
0.900.00-6013,875.00-----
0.050.00-1013,890.00-----
0.400.00-6013,900.00382.050.00-10
46.170.00-14013,910.00-----
26.300.00-1013,920.00-----
0.100.00-1013,925.00434.850.00--0
24.550.00-1013,930.00-----
0.750.00-1013,940.00363.700.00-20
0.500.00-3013,950.00330.940.00-10
19.230.00-2013,960.00-----
0.260.00-1013,970.00-----
0.430.00-1013,975.00957.600.00--0
0.380.00-8013,980.00-----
0.100.00-4013,990.00-----
0.020.00-7014,000.00436.570.00--0
0.370.00-10014,010.00-----
2.450.00-2014,020.00-----
0.400.00-2014,025.00-----
3.230.00-1014,030.00-----
0.300.00-1014,040.00-----
0.020.00-8014,050.00-----
16.200.00--014,060.00-----
2.500.00-2014,070.00-----
0.310.00-1014,075.00-----
0.210.00-1014,080.00-----
16.400.00--014,090.00-----
0.030.00-5014,100.00511.670.00--0
6.500.00-6014,110.00-----
1.000.00-3014,120.00-----
0.400.00-2014,125.00-----
0.330.00-1014,150.00-----
1.500.00-4014,175.00-----
2.060.00-22014,190.00-----
0.330.00-4014,200.00505.130.00--0
0.270.00-9014,225.00-----
0.300.00-10014,250.00-----
2.850.00-8014,275.00-----
0.180.00-2014,300.00592.130.00--0
2.590.00-5014,325.00-----
19.810.00-1014,350.00-----
3.220.00-1014,375.00-----
0.180.00-2014,400.00-----
0.180.00-2014,425.00-----
2.480.00-5014,450.00-----
2.330.00-5014,475.00-----
1.100.00-1014,500.00-----
13.400.00--014,525.00-----
11.200.00--014,575.00-----
0.150.00-1014,600.00-----
6.400.00--014,625.00-----
7.600.00--014,650.00-----
0.350.00-10014,675.00-----
5.900.00-6014,700.00-----
1.280.00-1014,725.00-----
5.250.00-5014,750.00-----
5.100.00--014,775.00-----
4.260.00--014,800.00-----
0.910.00-1014,825.00-----
3.860.00-5014,850.001,921.600.00-10
3.180.00--014,900.00-----
1.970.00-1015,050.00-----
4.600.00--015,075.00-----
1.700.00--015,100.00-----
3.300.00-1015,200.00-----
3.870.00-1115,500.00-----
11.300.00--015,700.00-----
10.100.00--015,900.00-----
10.600.00--016,000.00-----