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
16 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----8,000.0016.400.00-39159
-----8,100.0013.730.00-666
-----8,200.0018.43+6.23+51.07%621
-----8,300.0011.400.00-358
-----8,400.0012.850.00-15
-----8,500.0014.500.00-317
-----8,600.0014.950.00-157
4,760.050.00-1008,700.0012.500.00-110
-----8,800.0054.850.00--12
2,602.150.00-1128,900.0023.050.00-153
3,692.800.00-1119,000.0030.800.00-10211
3,107.900.00-119,100.0033.400.00-443
-----9,200.0041.27-0.63-1.50%27
-----9,300.0039.100.00-19
2,255.280.00--29,400.0025.000.00-15
-----9,500.0038.50-1.50-3.75%21540
-----9,600.0039.10+7.25+22.76%121
-----9,700.0045.620.00-30
-----9,800.0026.250.00-122
3,215.970.00--09,900.0058.000.00-30
2,556.95-71.55-2.72%1010,000.0043.40-23.60-35.22%17624
-----10,100.0047.50-11.45-19.42%137
-----10,175.0063.950.00-5050
-----10,200.0052.10-13.15-20.15%1116
-----10,225.00347.600.00--1
-----10,250.0096.40+23.28+31.84%518
-----10,275.0090.50+26.50+41.41%210
2,346.900.00-1110,300.0089.00-1.05-1.17%336
-----10,325.0077.80-8.70-10.06%50
-----10,350.0068.550.00-18
-----10,375.0082.30+14.65+21.66%15
1,735.500.00-1110,400.00120.750.00-126
2,595.400.00--110,425.00123.400.00-10
2,572.100.00--110,450.0062.850.00-18
-----10,500.0093.71+0.41+0.44%359
-----10,525.00244.200.00-15
-----10,550.0046.600.00-12
-----10,575.0067.550.00-15
-----10,600.0078.050.00-135
-----10,625.00107.40+28.20+35.61%531
-----10,650.00142.600.00-214
-----10,675.00128.680.00-20
-----10,700.0078.00-45.00-36.59%1061
-----10,725.0086.80+20.05+30.04%100
-----10,750.00140.70+19.20+15.80%113
-----10,775.0088.20-3.39-3.70%118
-----10,800.00114.48-53.54-31.87%123
-----10,825.00137.900.00--2
1,851.800.00-40080010,850.0094.70-8.19-7.96%20
-----10,875.00113.520.00-14
2,785.120.00-1010,900.00161.48+9.48+6.24%188
-----10,950.0089.950.00-15
-----10,975.00145.250.00-24
2,691.370.00-1011,000.00176.42+10.47+6.31%103120
-----11,025.00120.900.00-21
-----11,050.00155.400.00-35
-----11,075.00120.70-73.90-37.98%26
-----11,100.00187.210.00-217
-----11,125.00131.400.00-27
-----11,150.00158.80-48.50-23.40%19
-----11,175.00132.45-78.95-37.35%36
1,368.100.00--011,200.00118.550.00-253
-----11,225.00172.23-48.17-21.86%1191
-----11,250.00180.00-33.78-15.80%3184
-----11,275.00179.30+52.55+41.46%18
1,432.900.00-151311,300.00138.45-100.26-42.00%7360
-----11,325.00152.500.00-13
-----11,350.00244.500.00-10
-----11,375.00225.20-5.02-2.18%124
911.300.00--111,400.00234.270.00-845
-----11,425.00260.200.00-2200
-----11,450.00265.90+0.80+0.30%30
-----11,475.00270.500.00-13
859.300.00--111,500.00167.00-21.80-11.55%110109
-----11,525.00179.00-77.80-30.30%106
-----11,550.00183.20-87.70-32.37%66
-----11,575.00190.300.00-13
2,097.300.00-1211,600.00321.10+48.81+17.93%17
-----11,625.00125.000.00-111
-----11,650.00311.200.00-722
-----11,675.00149.310.00-20
628.600.00-1711,700.00350.00+56.83+19.38%1140
-----11,725.00299.600.00-113
-----11,750.00273.30-10.76-3.79%154
-----11,775.00327.43+96.03+41.50%25
1,331.600.00-302611,800.00334.31+38.73+13.10%70
-----11,825.00256.800.00-27
-----11,850.00298.30-44.00-12.85%15
-----11,875.00370.900.00-10
853.600.00-252511,900.00307.450.00-278
-----11,925.00154.730.00-37
-----11,950.00258.200.00-214
-----11,975.00412.45+41.49+11.18%412
1,820.450.00-25212,000.00277.78-100.16-26.50%93443
-----12,025.00406.200.00-1352
1,123.300.00-1112,050.00330.900.00-155
1,128.100.00-1112,075.00392.10+83.60+27.10%16
1,725.200.00-1312,100.00383.80+64.60+20.24%359
1,425.500.00-1112,125.00291.750.00-26
-----12,150.00327.300.00-19
705.000.00-2312,175.00316.80+13.17+4.34%316
766.150.00-41912,200.00325.20-99.80-23.48%180
1,012.620.00--812,225.00483.400.00-249
934.000.00--212,250.00348.95-169.73-32.72%140
898.800.00--212,275.00515.220.00-12
565.90-26.82-4.52%72012,300.00480.500.00-200
577.700.00-212212,325.00557.000.00-200
538.59-391.43-42.09%2521012,350.00429.900.00-14
-----12,375.00480.000.00-114
488.96-437.43-47.22%21312,400.00579.110.00-94109
647.00+99.20+18.11%1112,425.00359.500.00-23
1,060.100.00-1212,450.00427.910.00-24
-----12,475.00406.09-97.86-19.42%442
430.38-91.37-17.51%24712,500.00422.50-139.79-24.86%110
477.420.00-2012,525.00515.40-57.04-9.96%391
539.95-78.95-12.76%3112,550.00436.350.00-616
684.900.00-1712,575.00572.60+276.02+93.07%130
495.44+31.69+6.83%41512,600.00459.94-189.11-29.14%9132
499.790.00-1212,625.00521.30+39.30+8.15%641
467.50-96.80-17.15%2312,650.00474.05-62.15-11.59%80
719.000.00-1112,675.00484.59+29.24+6.42%814
329.62-70.38-17.60%25425512,700.00519.90-80.10-13.35%3738
442.420.00-6612,725.00506.500.00-617
417.77+43.77+11.70%21412,750.00529.33+25.23+5.00%19
809.150.00-1112,775.00738.090.00-18
268.45-81.05-23.19%32912,800.00528.20-116.80-18.11%874
1,088.600.00--112,825.00495.000.00-27
325.40+0.10+0.03%14012,850.00817.00+328.96+67.40%121
329.20-202.30-38.06%1312,875.00791.750.00-18
230.25-72.30-23.90%3012,900.00574.30-163.87-22.20%183
285.900.00-3512,925.00597.800.00-37
476.250.00-6012,950.00518.200.00-235
564.100.00--212,975.00384.700.00-1217
253.25-2.16-0.85%9013,000.00663.10-196.10-22.82%210
265.400.00-121513,025.00590.400.00-13
275.400.00-2613,050.00601.200.00-118
216.300.00-31013,075.00587.700.00-315
181.35-93.75-34.08%32213,100.00720.17+270.57+60.18%112
169.65-306.85-64.40%21413,125.00663.300.00-50
162.15-89.85-35.65%22413,150.00441.500.00-10
147.60-139.21-48.54%11313,175.00671.500.00-10
181.05-0.75-0.41%15713,200.00843.47-17.38-2.02%124
173.05-145.55-45.68%1713,225.00861.13+171.43+24.86%455
188.15-57.95-23.55%21913,250.00771.35-236.25-23.45%157
145.500.00-2613,275.00471.580.00-15
157.03-0.07-0.04%59613,300.00870.000.00-117
149.78-208.42-58.19%1113,325.00624.500.00-12
112.10-112.40-50.07%15713,350.00426.800.00-252
132.50-68.05-33.93%21513,375.00623.000.00-111
92.62-36.50-28.27%28413,400.001,200.000.00-375
171.200.00-11013,425.00590.460.00--3
183.800.00-4913,450.00913.000.00-3919
197.680.00-2213,475.00952.20+392.20+70.04%91
113.04+7.74+7.35%16013,500.00972.17-102.51-9.54%1013
79.40-183.35-69.78%1013,525.00451.640.00-110
101.97-109.13-51.70%42913,550.00610.980.00-52
80.30-170.15-67.94%14513,575.001,160.600.00-66
85.53+3.30+4.01%54413,600.001,180.900.00-612
129.000.00-1313,625.00536.750.00--0
76.260.00-11113,650.00554.750.00-54
202.010.00-52313,675.00539.300.00-205
78.00+9.37+13.65%25913,700.00508.000.00-29
65.280.00-11113,725.00583.700.00-910
68.65-48.65-41.47%33413,750.00800.000.00-40
52.32-160.35-75.40%2813,775.00842.700.00-15
60.16+1.87+3.21%827913,800.00612.000.00-63
452.500.00-1113,825.00661.500.00--1
70.120.00-11213,850.00595.900.00--1
90.700.00-11113,875.00-----
44.78-3.35-6.96%216213,900.00594.750.00--3
46.25+0.37+0.81%2013,925.00-----
43.75-14.65-25.09%85713,950.00-----
73.600.00-1213,975.001,479.600.00-50
40.90+6.40+18.55%135714,000.001,502.100.00-50
37.15-0.30-0.80%11014,025.001,000.100.00-11
35.15-4.80-12.02%4514,050.00-----
60.600.00-31114,075.00-----
32.60+3.40+11.64%12814,100.001,226.940.00-11
29.100.00-11114,125.00-----
85.070.00-11414,150.00-----
309.400.00-8914,175.00-----
24.20-27.80-53.46%71914,200.00-----
84.260.00-41114,225.00-----
27.100.00-31014,250.00894.200.00--0
17.250.00-174314,275.00851.000.00--2
22.250.00-176014,300.00869.100.00--1
18.60-17.75-48.83%1614,325.00906.600.00--1
17.400.00-11914,350.00909.000.00--1
14.250.00-12414,375.00-----
15.720.00-23614,400.00-----
43.550.00-181914,425.00-----
27.170.00-41914,450.00-----
39.310.00-81014,475.00-----
11.90-1.25-9.51%220514,500.002,637.400.00--1
36.000.00-17014,525.00-----
22.320.00--114,550.00-----
43.700.00--114,575.00-----
17.600.00-11314,600.001,423.550.00-31
51.400.00--214,625.00-----
40.500.00--214,675.00-----
12.450.00-11114,700.001,504.700.00-30
44.550.00-2014,725.00-----
9.04-2.41-21.05%1714,750.00-----
44.300.00--114,775.00-----
11.650.00-11314,800.00-----
14.140.00--214,825.00-----
13.470.00--314,850.00-----
13.270.00--214,875.001,330.300.00--1
9.800.00-1014,900.001,324.900.00-11
12.150.00-1014,925.00-----
6.26-2.51-28.62%2015,000.001,761.400.00--0
5.10-1.40-21.54%116415,050.00-----
4.90-1.30-20.97%1015,075.00-----
13.700.00-12415,100.00-----
18.750.00--115,125.00-----
37.000.00-2215,150.00-----
9.700.00--115,175.00-----
11.300.00-32115,200.00-----
48.300.00--515,225.00-----
4.55-1.25-21.55%11515,250.00-----
15.550.00--115,275.00-----
14.900.00-22315,300.00-----
7.100.00--115,325.00-----
6.900.00-1015,350.00-----
6.600.00--115,375.00-----
4.170.00-37415,400.00-----
25.600.00-101015,450.00-----
37.300.00--015,475.00-----
3.680.00-31815,500.00-----
9.070.00--015,550.00-----
12.630.00--115,575.00-----
10.500.00-1315,600.00-----
11.590.00--215,625.00-----
8.650.00-3015,700.00-----
9.550.00--115,750.00-----
7.200.00-61115,900.00-----
5.300.00-1016,000.00-----
9.200.00--116,200.00-----
2.300.00--116,500.00-----
1.900.00-1216,800.00-----
7.900.00--116,900.00-----
3.600.00-1217,000.00-----