New Zealand markets open in 9 hours 34 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,258.21+351.81 (+2.95%)
At close: 2:15PM EST
In the money
Show:ListStraddle
Calls
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
6,390.200.00-5105,000.005.650.00-10
4,235.000.00-145,100.0020.480.00-10
3,560.000.00-155,200.0023.500.00-410
-----5,300.007.050.00-10
2,449.200.00--25,400.0011.200.00-10
5,175.000.00-115,500.0012.800.00-10
2,287.200.00--15,600.0027.000.00-13
2,021.000.00--15,700.0028.300.00-29
2,126.600.00-225,800.0039.300.00-49
3,592.270.00-245,900.00146.150.00-28
3,503.170.00-236,000.0011.350.00-250
-----6,100.0049.430.00-812
4,924.800.00-116,200.0047.100.00-22
-----6,300.0033.210.00-1610
-----6,400.0060.990.00-26
2,190.000.00--16,500.0028.850.00-10
1,537.700.00-126,600.0021.900.00-10
2,281.000.00--16,700.0085.850.00-118
-----6,800.0024.200.00-10
3,840.000.00-106,900.0067.700.00-10
2,548.550.00--27,000.0021.900.00-10
1,201.300.00-117,100.0054.100.00-118
1,138.100.00-117,200.0086.100.00-56
4,457.300.00-117,300.0075.300.00--1
-----7,400.00689.600.00--1
1,680.900.00--17,500.0042.600.00-10
926.700.00-127,550.00854.300.00-11
-----7,600.00148.500.00-13
-----7,650.0079.000.00--0
843.200.00-127,700.0081.700.00-12
-----7,750.00382.380.00-13
-----7,800.0083.600.00-110
1,128.900.00-117,850.0087.300.00-12
-----7,900.00158.350.00-1320
-----7,950.00147.600.00-20
3,267.700.00--18,000.0038.450.00-250
-----8,050.0040.000.00-10
2,102.800.00-118,100.00102.800.00-23
467.000.00-118,150.00148.500.00-415
-----8,200.0058.800.00-16
429.100.00-118,250.00137.000.00-125
2,314.250.00-128,300.0082.500.00-10
2,211.500.00--28,350.00190.860.00-112
2,172.000.00-138,400.0090.000.00-57
1,894.500.00--18,450.00261.800.00-55
1,025.650.00-138,500.0060.870.00-10
3,032.200.00-358,550.00105.800.00-10
2,745.900.00-138,600.00167.050.00-150
1,443.700.00-128,650.0065.900.00-10
1,409.200.00-168,700.0068.200.00-10
377.800.00-158,750.00112.600.00-20
1,213.600.00-178,800.00122.200.00-10
1,181.600.00-1218,850.00591.480.00-122
2,571.650.00-1118,900.0095.200.00-30
230.000.00-218,950.00112.100.00-219
3,609.700.00-299,000.00102.300.00-130
2,591.200.00-129,050.00129.900.00-100
548.000.00-129,100.00194.200.00-210
703.000.00-349,150.00113.500.00-10
679.600.00-349,200.00117.090.00-30
656.700.00-349,250.00144.100.00-20
968.500.00-159,300.00125.450.00-60
612.100.00-349,350.00229.700.00-24
2,221.020.00-459,400.00261.710.00-612
1,038.490.00-159,450.00244.000.00-314
261.000.00-149,500.00144.470.00-200
433.300.00-189,550.00328.500.00-4150
774.300.00-40669,600.00154.330.00-140
1,160.000.00-20339,650.00202.100.00-130
388.200.00-5109,700.00147.550.00-30
371.400.00-549,750.00128.580.00-30
355.100.00-5409,800.00143.900.00-20
2,216.900.00--09,850.00268.000.00-20
1,156.600.00-229,900.00169.870.00-50
923.550.00-129,950.00517.000.00-12
2,143.400.00-1010,000.00151.800.00-30
331.200.00-1310,025.00298.700.00-20
101.000.00-1210,050.00442.800.00-2222
957.390.00-2310,075.00440.000.00-14
-----10,100.00300.400.00-60
928.640.00-2410,125.00731.900.00--3
1,712.330.00-2510,150.00295.000.00-30
492.000.00-1610,175.00706.000.00--4
1,385.530.00-2410,200.00729.500.00-34
497.000.00-1710,225.00487.220.00--1
396.100.00-5610,250.00461.200.00--2
495.000.00-1610,275.00500.520.00-12
1,216.090.00-1210,300.00449.400.00-13
77.000.00--110,325.00405.200.00-17
92.000.00-1210,350.00192.700.00-20
170.000.00-1210,375.002,787.900.00-11
1,159.480.00-1210,400.00272.200.00-338
668.100.00--010,425.00648.500.00--0
68.600.00--110,450.00428.500.00-33
691.600.00-3410,475.00311.100.00-30
1,090.320.00-2710,500.00211.800.00-20
-----10,525.00785.700.00-22
2,223.000.00-127910,600.00687.400.00--2
-----10,650.00370.000.00--0
-----10,675.00735.300.00-50
970.350.00-2210,700.00263.350.00-110
-----10,725.00614.850.00--1
531.200.00--810,775.00511.850.00--0
1,567.850.00-8010,800.00336.970.00-10
-----10,825.00350.300.00-20
759.570.00-1110,850.001,170.700.00--1
-----10,875.00743.800.00-22
70.000.00-2310,900.00-----
1,077.600.00--110,925.00296.890.00-10
426.600.00--110,950.00301.700.00-10
-----10,975.00306.820.00-10
1,319.750.00-2011,000.00311.850.00-10
978.100.00-1411,100.00404.900.00-10
717.100.00-17518611,200.00340.400.00-20
903.550.00-23011,300.00497.250.00-10
837.230.00-275211,400.00493.000.00-200
950.590.00-416011,500.00632.030.00-530
853.680.00-4111,600.00463.130.00-10
1,035.850.00-1011,700.00494.180.00-10
779.240.00-16011,800.00927.300.00-354
879.800.00-555711,900.00678.000.00-10
710.000.00-3012,000.00740.800.00-250
640.000.00-1012,100.001,766.000.00-12
726.400.00-30012,200.00896.600.00-300
530.000.00-41812,300.00944.600.00-160
499.800.00-4012,400.001,586.700.00-11
448.900.00-10012,500.00869.400.00-30
500.000.00-1012,600.001,392.700.00--1
324.000.00-3012,700.001,472.200.00-22
241.600.00-3012,800.00-----
396.200.00-1012,900.00978.700.00-10
255.020.00-40013,000.00-----
298.200.00-3713,100.00-----
195.600.00-100013,200.00-----
161.470.00-3013,300.00-----
171.200.00-1013,400.00-----
151.070.00-20013,500.00-----
98.600.00-1013,600.00-----
105.900.00-1013,700.00-----
106.200.00-1613,800.00-----
304.300.00-1213,900.00-----
75.150.00-33014,000.00-----
57.100.00-13014,100.00-----
102.400.00-1014,200.00-----
48.300.00-1014,300.00-----
84.000.00-1014,400.00-----
46.370.00-2014,500.00-----
34.800.00-1014,600.00-----
46.700.00-1214,800.00-----
23.400.00-1014,900.003,785.200.00--0
27.600.00-7015,000.00-----