New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,668.51+204.51 (+1.64%)
At close: 5:15PM EST
In the money
Show:ListStraddle
Calls
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
6,390.200.00-5105,000.000.05-0.05-50.00%42458
7,729.000.00-135,100.000.100.00-167
3,560.000.00-155,200.004.800.00-110
-----5,300.007.050.00-133
2,449.200.00--25,400.0011.200.00-123
5,175.000.00-115,500.0010.800.00-218
2,287.200.00--15,600.003.980.00-313
2,021.000.00--15,700.004.550.00-1215
2,126.600.00-225,800.006.900.00-113
3,592.270.00-245,900.000.550.00-210
7,490.000.00-146,000.000.300.00-4182
-----6,100.001.100.00-129
4,924.800.00-116,200.0012.400.00-13
-----6,300.0033.210.00-1610
-----6,400.008.830.00-86
2,190.000.00--16,500.000.500.00-875
1,537.700.00-126,600.0010.600.00-113
2,281.000.00--16,700.005.150.00-418
-----6,800.0013.000.00-17
3,840.000.00-106,900.001.500.00-122
2,548.550.00--27,000.001.15-0.20-14.81%10204
1,201.300.00-117,100.002.150.00-565
1,138.100.00-117,200.001.950.00-134
4,457.300.00-117,300.0019.950.00--11
-----7,400.0013.200.00-215
1,680.900.00--17,500.001.15-0.80-41.03%2123
926.700.00-127,550.000.25-0.80-76.19%126
-----7,600.000.500.00-137
-----7,650.001.100.00-127
843.200.00-127,700.000.900.00-10
-----7,750.001.250.00-14
-----7,800.001.20+0.40+50.00%119
1,128.900.00-117,850.000.800.00-16
-----7,900.000.850.00-121
-----7,950.001.60+0.70+77.78%10
5,431.000.00--18,000.001.25+0.30+31.58%3299
-----8,050.001.000.00-10
5,331.900.00-118,100.001.000.00-126
467.000.00-118,150.001.050.00-119
5,227.020.00--18,200.001.600.00-347
429.100.00-118,250.001.050.00-328
2,314.250.00-128,300.0012.000.00-10
2,211.500.00--28,350.00190.860.00-112
2,172.000.00-138,400.004.200.00-132
1,894.500.00--18,450.0013.180.00-10
4,930.000.00-128,500.002.05-3.68-64.22%154
3,032.200.00-358,550.009.600.00-10
2,745.900.00-138,600.0025.620.00-124
1,443.700.00-128,650.006.280.00-1526
1,409.200.00-168,700.003.85+0.30+8.45%1393
377.800.00-158,750.00112.600.00-213
1,213.600.00-178,800.0029.200.00-27
1,181.600.00-1218,850.0060.500.00-221
3,715.000.00-1168,900.004.700.00-1041
230.000.00-218,950.003.20+1.20+60.00%619
3,904.300.00-199,000.003.50-3.80-52.05%40192
2,591.200.00-129,050.0072.100.00-122
548.000.00-129,100.005.100.00-1320
703.000.00-349,150.0047.700.00-14
679.600.00-349,200.004.920.00-1621
656.700.00-349,250.0022.700.00-113
968.500.00-159,300.008.800.00-200
612.100.00-349,350.0011.900.00-20
2,221.020.00-459,400.008.20+0.20+2.50%1260
1,038.490.00-159,450.009.65+2.43+33.66%421
3,583.000.00-569,500.009.90+2.60+35.62%10
4,291.850.00-199,550.0014.100.00-549
4,242.210.00-2689,600.008.150.00-1455
4,192.800.00-2339,650.007.470.00-133
4,143.400.00-1119,700.004.000.00-60
2,682.500.00-169,750.004.55-3.05-40.13%1119
3,555.800.00-109,800.008.00-5.50-40.74%25229
3,596.370.00--19,850.0010.630.00-659
3,547.260.00-139,900.008.50+1.60+23.19%119
923.550.00-129,950.0055.900.00-12
3,469.500.00-21810,000.006.15-8.95-59.27%13274
3,445.000.00-1510,025.0010.800.00-27
101.000.00-1210,050.0022.880.00-5169
3,395.900.00-2010,075.0023.430.00-5051
3,371.400.00--010,100.0017.35+3.28+23.31%225
928.640.00-2410,125.00731.900.00--3
3,460.830.00-1410,150.0025.200.00-422
3,297.950.00-1610,175.006.120.00-24
2,190.30-1,083.20-33.09%2510,200.0014.900.00-124
497.000.00-1710,225.0050.670.00--0
3,224.600.00-5010,250.0023.000.00-13
3,200.150.00-1710,275.0028.400.00-45
3,175.750.00-1310,300.0026.45+7.36+38.55%235
3,151.350.00--210,325.00161.700.00-18
92.000.00-1210,350.0024.400.00-23
170.000.00-1210,375.0013.17+7.52+133.10%485
1,159.480.00-1210,400.0013.46-21.69-61.71%4070
2,546.800.00-1210,425.0036.200.00-16
2,522.000.00-1210,450.00428.500.00-33
691.600.00-3410,475.0022.550.00-50105
2,254.700.00-2810,500.0036.00+5.15+16.69%42462
-----10,525.0016.200.00-26
2,932.200.00--110,550.0027.470.00-11
2,907.950.00--110,575.0049.850.00-10
2,223.000.00-127910,600.0014.00-15.33-52.27%1332
2,103.100.00--110,625.0033.900.00-26
-----10,650.0022.000.00-229
-----10,675.0017.900.00-613
970.350.00-2210,700.0018.55-20.82-52.88%674
-----10,725.0027.800.00-328
2,738.600.00--110,750.0024.600.00-450
2,714.450.00--910,775.0024.900.00-1136
1,567.850.00-8510,800.0024.00-8.60-26.38%192
-----10,825.0038.700.00-1013
759.570.00-1110,850.0028.500.00-571
-----10,875.0031.700.00-320
2,594.200.00-2310,900.0040.700.00-110
2,763.500.00-1210,925.0042.000.00-123
426.600.00--110,950.0036.700.00-335
-----10,975.0053.35+16.05+43.03%135
2,658.670.00-142311,000.0022.50-6.00-21.05%35802
1,753.000.00--111,025.0031.300.00-433
1,732.300.00--111,050.0038.000.00-114
2,612.800.00--211,075.0029.200.00-67
2,402.550.00-1411,100.0055.750.00-5541
2,378.750.00--111,125.0050.900.00-252
2,355.050.00--111,150.0070.470.00-111
2,512.100.00-1211,175.0036.600.00-150
717.100.00-17518611,200.0070.00+44.10+170.27%7217
2,309.120.00--111,225.0020.700.00-215
2,285.580.00--011,250.0075.230.00-10114
-----11,275.0077.480.00-1022
2,368.620.00-42811,300.0098.84+26.09+35.86%10143
-----11,325.0079.050.00-4158
-----11,350.0081.550.00-411
2,317.400.00--011,375.0053.35+28.95+118.65%432
2,272.710.00-45611,400.0055.35-37.45-40.36%13134
-----11,425.0053.370.00--2
-----11,450.0083.550.00-90
-----11,475.0096.80+0.60+0.62%10
2,220.330.00-113411,500.00137.45+37.95+38.14%51205
2,155.700.00--111,525.00137.730.00-1515
2,147.850.00--311,550.00141.880.00-1034
-----11,575.00144.010.00-10
2,131.850.00-2511,600.00140.22+9.93+7.62%140
1,563.600.00-3311,625.0088.40-34.20-27.90%387
2,047.750.00-1211,650.00106.83-56.71-34.68%325
-----11,675.00168.570.00-1921
2,017.500.00-11011,700.0064.50-67.00-50.95%9285
-----11,725.00102.15-19.90-16.30%714
-----11,750.00125.00-65.00-34.21%658
-----11,775.0036.500.00-20
779.240.00-169311,800.0073.95-71.00-48.98%13181
1,991.610.00-4011,825.00163.80-24.20-12.87%117
-----11,850.0087.30-113.25-56.47%478
-----11,875.00114.900.00-115
879.800.00-555711,900.0094.25-53.80-36.34%5198
1,897.320.00-4011,925.00174.60+58.20+50.00%15
-----11,950.00103.39-55.46-34.91%113
-----11,975.00205.40+2.28+1.12%161
775.97-609.78-44.00%47312,000.00103.00-66.80-39.34%29676
-----12,025.00188.60+63.60+50.88%10
-----12,050.00117.20-86.00-42.32%323
-----12,075.00234.65+10.30+4.59%141
695.55+158.00+29.39%2012,100.00146.50-77.00-34.45%18277
675.50+155.18+29.82%3012,125.00170.20-74.70-30.50%69
-----12,150.00136.80-60.10-30.52%351
-----12,175.00144.90-29.30-16.82%30
562.00+23.60+4.38%26612,200.00183.50-49.23-21.15%16149
923.660.00--1312,225.00160.700.00-367
912.790.00--212,250.00189.30+29.10+18.16%2680
879.920.00--612,275.00233.000.00-1421
373.80-592.80-61.33%23712,300.00331.80+75.00+29.21%9185
383.980.00-2512,325.00401.47+74.55+22.80%30
345.71-22.52-6.12%2812,350.00232.40-82.60-26.22%229
355.900.00-12012,375.00220.00-113.30-33.99%761
548.400.00-12812,400.00195.00-98.80-33.63%888
326.250.00-1112,425.00382.00+96.50+33.80%127
309.300.00-1-12,430.00-----
287.80-53.15-15.59%18412,450.00350.80+116.00+49.40%294
297.70-37.13-11.09%12-12,460.00293.80-46.30-13.61%127
-----12,470.00291.37-52.73-15.32%1-
468.500.00-2212,475.00362.50+48.90+15.59%136
319.200.00-2212,480.00-----
396.92+89.45+29.09%1745312,500.00233.00-107.77-31.63%521,315
-----12,520.00307.700.00-2-
380.08+109.48+40.46%34812,525.00376.33-5.67-1.48%193
352.200.00-2-12,530.00-----
278.50-5.06-1.78%4212,540.00351.60+21.30+6.45%23
349.45+33.55+10.62%628112,550.00480.00+62.50+14.97%3374
-----12,560.00314.400.00-44
303.80+28.30+10.27%8-12,570.00-----
308.30+64.20+26.30%2212,575.00288.30-60.50-17.35%321
256.50-60.04-18.97%2112,580.00322.200.00-44
268.60+43.00+19.06%8612,590.00-----
304.50+42.75+16.33%746512,600.00269.80-134.50-33.27%16112
282.00-73.30-20.63%2212,610.00334.200.00-44
-----12,620.00338.300.00-22
278.20-314.30-53.05%2012,625.00414.850.00-20
-----12,640.00346.700.00-4-
276.50-390.53-58.55%47712,650.00481.56+182.06+60.79%473
253.00+61.00+31.77%8-12,660.00-----
218.400.00-6612,670.00396.600.00-1-
303.500.00-15012,675.00324.60-144.17-30.75%981
208.50+34.50+19.83%5012,700.00346.20-135.82-28.18%8285
187.800.00-5512,710.00309.700.00--1
172.40-11.10-6.05%1612,720.00336.700.00--1
194.95-125.05-39.08%52712,725.00322.550.00-10
125.70-205.20-62.01%11812,730.00305.400.00-1821
133.10-178.20-57.24%1212,740.00-----
230.70-101.80-30.62%214812,750.00327.10-79.25-19.50%4155
155.00-105.60-40.52%2012,760.00375.800.00-11
-----12,770.00328.250.00-12
292.900.00-72212,775.00512.000.00-2343
118.70-54.60-31.51%2512,780.00-----
114.80-169.92-59.68%-112,790.00336.510.00-11
177.00+21.78+14.03%152,16112,800.00443.10+82.25+22.79%12,334
122.70-151.38-55.23%-312,810.00-----
104.80-51.80-33.08%1212,820.00-----
104.40-56.22-35.00%38012,825.00372.300.00-440
109.90-42.70-27.98%2312,830.00366.800.00--2
195.91-17.89-8.37%3312,840.00394.300.00--1
190.85-18.25-8.73%59312,850.00544.760.00-11106
89.80-145.40-61.82%1312,870.00-----
100.60-34.80-25.70%25312,875.00192.300.00-557
99.00-36.50-26.94%4412,880.00298.900.00--1
91.00-187.70-67.35%27012,890.00333.700.00--70
152.00+39.00+34.51%1228712,900.00582.95+176.60+43.46%10
176.700.00-4412,910.00-----
87.00-85.50-49.57%1412,920.00-----
226.200.00-101512,925.00600.55+10.91+1.85%129
112.700.00-3812,930.00336.700.00--3
252.300.00--212,940.00281.100.00--3
283.200.00-625112,950.00618.780.00-3258
73.82-91.68-55.40%14512,960.00313.000.00--3
237.900.00--412,970.00320.700.00--1
347.900.00-26512,975.00435.00-0.10-0.02%2246
268.600.00--112,980.00348.600.00--1
144.200.00-1112,990.00-----
121.00+36.45+43.11%2431913,000.00643.40+59.45+10.18%30
120.300.00-9513,010.00-----
161.900.00-3313,020.00357.900.00--2
156.300.00-61113,025.00433.000.00-143
76.50-81.80-51.67%4413,040.00-----
49.20-100.00-67.02%12813,050.00482.36-207.64-30.09%434
154.800.00-3313,060.00-----
147.200.00--613,070.00-----
148.600.00-8013,075.00623.15+395.95+174.27%140
134.000.00-3313,080.00-----
108.500.00-1013,090.00-----
86.10+6.20+7.76%286913,100.00516.82-26.85-4.94%1288
76.18-60.12-44.11%1113,110.00-----
73.62-45.58-38.24%4413,120.00-----
75.73-49.07-39.32%11713,125.00517.47-218.03-29.64%226
74.48-48.42-39.40%1313,130.00-----
123.300.00-101013,140.00-----
31.70-114.90-78.38%22113,150.00535.24-22.57-4.05%312
37.000.00-3413,170.00-----
289.730.00-5013,175.00652.30-62.85-8.79%243
53.450.00-2013,180.00457.910.00--0
168.900.00--113,190.00464.260.00--0
25.10-17.20-40.66%518813,200.00704.60-9.48-1.33%11118
30.900.00-151513,220.00-----
23.05-65.60-74.00%61213,225.00282.600.00-26
-----13,240.00832.600.00-22
41.15-9.30-18.43%67513,250.00760.00-88.95-10.48%246
39.800.00-2413,270.00-----
84.700.00-2813,275.00736.10+440.10+148.68%223
38.58+11.98+45.04%60013,300.00761.65+101.89+15.44%1261
33.100.00-101013,310.00-----
31.950.00-10013,320.00-----
60.350.00-55113,325.001,131.85+798.65+239.69%127
48.900.00-12713,330.00324.500.00-10
197.100.00-2413,340.00389.650.00-15
55.250.00-55713,350.001,155.65+627.00+118.60%137
44.700.00-1013,360.00-----
181.300.00-51913,375.00769.00+352.15+84.48%211
26.22+6.47+32.76%10013,400.001,087.50+359.18+49.32%1156
16.87-43.43-72.02%11313,425.00618.270.00-139
70.950.00--1313,430.00-----
16.660.00-111613,450.00637.170.00-120
14.15-1.40-9.00%1013,475.00849.57+131.02+18.23%726
10.50-6.50-38.24%4641313,500.00840.00+45.00+5.66%10133
13.45-25.32-65.31%173713,525.00528.000.00-125
11.20-27.25-70.87%110513,550.00973.60+315.24+47.88%1108
10.93-2.25-17.07%442413,575.00929.20-154.35-14.24%217
13.65+3.35+32.52%54013,600.00955.57-152.35-13.75%3180
9.00-6.00-40.00%1113,610.00-----
10.400.00-18913,625.001,092.800.00-199
9.000.00-4013,650.00762.600.00-1312
19.610.00-1113,670.00-----
82.920.00-6013,675.00858.100.00-27
7.45-1.05-12.35%12,33213,700.001,316.60+468.20+55.19%2163
8.00-3.90-32.77%48213,725.00517.000.00-10
5.50-1.80-24.66%1225413,750.00418.100.00-7171
15.970.00-21613,775.00855.370.00-534
6.50-0.05-0.76%147213,800.00879.490.00-520
6.30-53.00-89.38%21613,825.001,132.150.00-113
5.65+0.32+6.00%112213,850.001,155.830.00-1125
5.10-43.85-89.58%1013,875.00400.000.00-1615
4.80-0.95-16.52%2010913,900.001,174.700.00-420
4.30-0.95-18.10%1013,925.00486.400.00---
3.95-1.10-21.78%35713,950.00399.700.00-66
4.750.00-37213,975.00472.550.00--1
3.42-0.98-22.27%1728814,000.00554.000.00-45
3.08-2.17-41.33%2014,025.00468.750.00--0
3.02-2.87-48.73%12214,050.001,505.200.00-40
7.400.00-11514,075.00510.350.00-23
8.100.00-16314,100.00523.950.00--1
2.50-19.87-88.82%10014,125.00-----
2.35-4.60-66.19%11714,150.00598.500.00-11
33.600.00-11114,175.00-----
4.830.00-56714,200.00-----
9.500.00-13814,225.00546.000.00--4
4.200.00-37314,250.00-----
2.10-14.85-87.61%11214,275.00-----
1.95-1.87-48.95%12614,300.001,433.300.00-17
3.000.00-11614,325.001,457.700.00-11
2.920.00-102014,350.00-----
14.300.00-11214,375.00-----
2.790.00-32014,400.00-----
2.530.00-11914,425.00-----
16.300.00-1014,450.00-----
2.280.00-1414,475.00-----
1.630.00-516414,500.00-----
1.480.00-21214,525.00-----
2.000.00-12514,550.00-----
5.350.00-4014,575.00939.500.00--0
3.000.00-22114,600.00-----
2.800.00-21614,625.00-----
1.610.00-154814,650.00-----
5.250.00-1314,675.00-----
1.220.00-625514,700.001,624.870.00-10
2.700.00-2614,725.001,110.600.00--1
1.000.00-11714,750.00-----
0.73-3.62-83.22%1814,775.00-----
0.58-1.15-66.47%610414,800.001,723.920.00-10
4.290.00-92014,825.00-----
1.810.00-2014,850.00-----
17.300.00-5014,875.00-----
2.150.00-259014,900.003,785.200.00--1
1.670.00-17614,950.001,245.800.00--0
0.38-0.62-62.00%514815,000.001,350.000.00--5
29.500.00--1015,025.00-----
2.940.00-6715,050.00-----
5.200.00-4015,100.00-----
21.460.00--415,125.00-----
22.500.00--015,150.00-----
1.600.00--1215,175.00-----
0.920.00-102115,200.00-----
0.700.00-1215,225.00-----
0.750.00-25115,250.00-----
0.700.00-15815,300.00-----
1.470.00--1215,350.00-----
1.730.00-5015,400.002,829.000.00--0
1.320.00-1715,425.00-----
1.280.00-21415,450.00-----
2.670.00-121215,475.00-----
1.300.00-1815,500.002,927.800.00--0
0.900.00-1115,550.00-----
0.900.00-2015,600.00-----
7.360.00--115,625.00-----
2.530.00--2215,650.00-----
0.700.00-1215,700.00-----
2.590.00-101315,750.00-----
5.590.00-1015,800.00-----
4.020.00--015,850.00-----
6.400.00-1015,900.00-----
1.620.00-202516,000.00-----
1.300.00-1216,200.00-----
1.200.00--016,300.00-----
0.450.00-2016,500.00-----
0.570.00--2016,800.00-----
0.500.00--1017,000.00-----