New Zealand markets open in 7 hours 39 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,152.69-198.58 (-1.49%)
As of 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Calls
14 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----9,000.000.250.00-317
-----9,300.000.760.00-11
-----9,700.002.350.00-11
-----9,800.001.230.00-11
-----10,000.001.250.00-12
-----10,100.002.250.00-10
-----10,300.001.350.00--2
-----10,500.000.83-0.37-30.83%22
-----10,625.006.900.00--3
-----10,650.001.400.00-11
-----10,750.001.890.00-21
-----10,775.001.600.00-11
-----10,825.001.100.00-11
-----10,850.001.350.00-33
-----10,900.001.900.00--1
-----10,925.001.750.00-11
-----10,950.001.950.00-11
-----11,000.001.250.00-17
-----11,050.002.120.00-24
-----11,150.000.800.00-26
-----11,200.001.500.00-10
-----11,250.002.630.00-213
-----11,300.0093.000.00--5
-----11,350.001.010.00-23
-----11,375.0045.950.00-110
-----11,400.0010.500.00-110
-----11,425.003.850.00-11
-----11,500.001.75-2.15-55.13%53
-----11,525.002.900.00-22
2,122.170.00-3311,600.0011.600.00-11
-----11,625.00131.400.00--1
-----11,650.00130.700.00--1
-----11,675.00134.200.00--1
2,019.650.00-1111,700.0012.950.00-11
-----11,725.006.200.00-55
-----11,750.005.200.00-12
-----11,775.006.050.00-25
-----11,800.002.80-1.38-33.01%25
-----11,825.00159.100.00--4
-----11,850.0017.530.00--1
-----11,875.006.750.00--2
-----11,900.004.180.00-26
-----11,950.002.550.00-28
-----12,000.003.100.00-1112
-----12,050.006.280.00-56
-----12,075.003.900.00--2
-----12,100.009.710.00-415
-----12,125.006.000.00-16
-----12,150.006.950.00-57
-----12,175.002.550.00-265
-----12,200.003.580.00-114
1,553.900.00-1112,225.0015.100.00-5053
-----12,250.009.000.00-2221
-----12,275.005.800.00-325
884.07+884.07---12,300.0010.230.00-523
-----12,325.003.580.00-23
-----12,350.0023.200.00-210
1,366.500.00-1112,375.0024.700.00-34
1,341.700.00-1112,400.007.35-2.60-26.13%224
1,316.900.00-1112,425.0023.900.00-14
-----12,450.009.780.00-111
-----12,475.0011.60-0.50-4.13%114
740.000.00-201312,500.009.78-1.20-10.93%153
-----12,525.0013.000.00-1018
-----12,550.0014.710.00-623
-----12,575.0012.700.00-218
-----12,600.0016.860.00-424
1,335.000.00--112,625.0047.100.00-230
-----12,650.0043.500.00-112
-----12,675.008.300.00-535
-----12,700.0027.00+9.95+58.36%144
-----12,725.0029.60+11.35+62.19%244
-----12,750.0032.85+13.82+72.62%2130
463.450.00--012,775.0020.580.00-233160
449.650.00--012,800.0036.15+12.95+55.82%270
-----12,810.0030.600.00-450
-----12,820.0075.720.00-130
-----12,825.0033.950.00-3485
-----12,830.0032.300.00-44
-----12,840.0029.100.00--2
1,156.500.00-2212,850.0051.10+25.47+99.38%545
-----12,860.0012.900.00-218
-----12,870.0032.540.00-22
1,134.200.00-2312,875.0030.100.00-227
-----12,880.0048.000.00-1016
-----12,890.0064.290.00-17
358.380.00-13512,900.0035.880.00-11881
-----12,910.0032.600.00-16
-----12,920.0058.200.00--5
941.880.00-2212,925.0030.300.00-1117
-----12,940.0045.040.00-47
-----12,950.0042.300.00-1923
-----12,960.0043.750.00-28
-----12,970.00102.700.00-38
1,040.000.00-2312,975.0090.100.00-8133
-----12,980.0039.750.00-15
-----12,990.0038.710.00-1012
284.660.00-13113,000.0083.70+38.55+85.38%5131
-----13,010.0046.800.00-18
255.98-686.64-72.84%1213,025.0048.400.00-719
-----13,030.0050.150.00-26
-----13,040.0095.75+12.90+15.57%116
256.55+256.55---13,050.0051.500.00-3282
-----13,060.0070.600.00-45
-----13,070.0072.800.00-2026
-----13,075.0099.550.00-584
-----13,080.0089.580.00-40
-----13,090.0073.110.00-3939
319.200.00-101413,100.0063.000.00-10898
-----13,110.0077.100.00-23
-----13,120.00141.15+61.70+77.66%24
170.40-600.27-77.89%2213,125.0068.700.00-4769
-----13,130.0083.440.00-14
184.96+184.96---13,140.00154.850.00-18
194.55+194.55---13,150.00127.77+52.36+69.43%848
-----13,160.00134.00+35.75+36.39%12
180.80+180.80---13,170.0072.100.00-1413
175.600.00-1613,175.0073.300.00-2984
-----13,180.0072.200.00-88
-----13,190.00161.750.00-1678
161.310.00-82313,200.00149.33+36.98+32.92%1375
-----13,210.00197.430.00-1615
-----13,220.00111.800.00-612
152.100.00-91213,225.0086.700.00-2747
-----13,230.0099.650.00-96
-----13,240.00126.700.00-1217
185.500.00-9913,250.00103.950.00-2658
150.20+150.20---13,260.00130.150.00-1525
-----13,270.00112.750.00-26
658.680.00-2313,275.00109.800.00-5240
-----13,280.00120.250.00-1413
158.30+158.30---13,290.00123.900.00-512
543.580.00-36513,300.00227.43+89.99+65.48%545
173.000.00-6413,310.00127.700.00-2116
-----13,320.00239.46+83.96+53.99%512
136.800.00-141413,325.00123.000.00-1321
128.75+128.75---13,330.00147.400.00-512
141.80+141.80---13,340.00134.000.00-48
136.300.00-353213,350.00138.100.00-219
133.90+133.90---13,360.00139.200.00-25
121.00+121.00---13,370.00147.500.00-46
139.20+139.20---13,375.00136.700.00-816
58.70-66.75-53.21%1413,380.00139.600.00-310
119.950.00-4613,390.00141.700.00-715
53.00-61.21-53.59%22313,400.00158.750.00-161112
51.50-57.49-52.75%1513,410.00205.790.00-13185
104.000.00-1613,420.00153.400.00-1110
88.100.00-171113,425.00154.780.00-3440
86.400.00-2313,430.00157.030.00-312
81.50+81.50---13,440.00217.500.00-11
83.830.00-183513,450.00279.23+90.19+47.71%151
82.600.00-261613,460.00136.900.00-610
81.000.00-241113,470.00329.59+187.29+131.62%112
66.600.00-242313,475.00211.820.00-322
89.450.00-4913,480.00345.550.00-113
72.400.00-3413,490.00200.700.00-119
68.500.00-674213,500.00222.540.00-2158
59.600.00-11613,510.00252.730.00-12
56.000.00-101713,520.00140.220.00-58
49.600.00-151513,525.00202.130.00-422
49.000.00-221313,530.00149.650.00-4242
53.300.00-552113,540.00135.040.00-4442
50.600.00-583813,550.00367.86+118.97+47.80%127
44.800.00-91413,560.00225.830.00-14
35.43+35.43---13,570.00333.100.00-210
34.490.00-1513,575.00467.150.00-828
43.600.00-131413,580.00319.050.00-13
30.700.00-3413,590.00327.270.00-14
13.20-21.68-62.16%24713,600.00464.35+104.48+29.03%5143
33.200.00-7613,610.00326.030.00-14
11.30-22.27-66.34%21113,620.00323.250.00-10
17.45-10.70-38.01%62213,625.00327.200.00-112
28.100.00-2513,630.0098.600.00-56
14.99-1.81-10.77%1413,640.00185.300.00-111
14.10-11.20-44.27%34513,650.00364.500.00-921
14.870.00-51213,660.00312.750.00-13
24.750.00-11513,670.00100.500.00-22
19.000.00-61813,675.00416.280.00-420
55.500.00--613,680.00329.200.00-43
20.450.00-131313,690.00429.810.00-25
15.100.00-597713,700.00345.950.00-736
17.150.00-72713,710.00116.200.00-11
16.200.00-31113,720.00105.300.00-35
8.53-6.62-43.70%14713,725.00472.300.00-1425
7.00-4.80-40.68%21313,730.00-----
14.430.00-126713,740.00410.900.00-64
8.00-5.45-40.52%187313,750.00404.690.00-3146
8.100.00-10413,760.00171.800.00-33
11.900.00-5813,770.00-----
22.800.00-61513,775.00146.250.00-211
10.500.00-3313,780.00157.200.00--3
14.100.00-241413,790.00457.240.00-10
7.750.00-333313,800.00655.30+177.79+37.23%525
6.470.00-3613,810.00-----
6.750.00-2413,820.00296.650.00-10
7.070.00-595813,825.00300.150.00-17
5.750.00-2513,830.00-----
44.850.00--113,840.00585.100.00-18
5.250.00-193113,850.00547.800.00-626
12.100.00--1113,860.00567.480.00-11
4.500.00-22313,870.00208.300.00-23
3.850.00-51813,875.00278.900.00-15
63.500.00-6513,880.00205.000.00-43
13.100.00-1713,890.00335.860.00-11
4.500.00-253513,900.00606.130.00-615
8.000.00-1813,910.00-----
9.120.00-1213,920.00785.900.00-103
3.900.00-151813,925.00790.800.00-103
43.500.00-2413,930.00212.000.00-22
16.300.00-2713,940.00212.200.00--3
3.000.00-32113,950.00335.300.00-15
15.400.00--113,960.00316.300.00--1
8.430.00-2713,970.00230.600.00--1
8.480.00-171913,975.00483.770.00-12
2.500.00-1313,980.00241.000.00-11
7.360.00-2613,990.00244.300.00-11
2.130.00-176714,000.00645.690.00-214
2.500.00-12914,010.00-----
4.900.00-1414,020.00-----
2.550.00-31414,025.00300.680.00-11
2.53+2.53---14,030.00-----
16.550.00-1214,040.00-----
2.020.00-25514,050.00526.150.00-21
1.950.00-1414,060.00-----
1.680.00-12414,075.00-----
1.650.00-1614,080.00-----
3.000.00-3214,090.00-----
1.320.00-15514,100.00528.580.00-11
3.150.00-13614,110.00-----
17.250.00-1114,120.00-----
15.350.00-12614,125.00-----
13.700.00-2214,130.00-----
4.400.00-61214,140.00-----
0.55-0.35-38.89%101614,150.00-----
4.890.00--1014,160.00-----
5.450.00--1214,170.00-----
2.650.00-61114,175.00-----
7.800.00-111814,180.00-----
2.850.00-41414,190.00-----
0.950.00-34114,200.00848.300.00-2024
5.400.00-171614,220.00-----
2.530.00-11614,225.00704.170.00-11
2.350.00-2614,230.00-----
2.280.00-21914,240.00-----
0.580.00-74514,250.00-----
2.030.00-303214,260.00-----
5.500.00-91314,270.00595.800.00-11
2.070.00-11514,275.00-----
2.600.00-1514,280.00-----
66.900.00--114,290.00-----
0.500.00-310114,300.00775.220.00-11
5.400.00-91314,310.00-----
3.590.00-16814,320.00-----
0.33-1.47-81.67%210914,325.00464.990.00-11
4.740.00-111214,330.00-----
4.560.00-101214,340.00-----
0.480.00-31114,350.00-----
1.130.00-2314,360.00-----
2.760.00-161414,370.00896.800.00--1
0.420.00-11114,375.00506.290.00-11
4.160.00-51514,380.00-----
2.410.00-61814,390.00-----
0.530.00-143014,400.00992.460.00-34
3.230.00-1814,425.00-----
-----14,430.00514.900.00--1
0.050.00-31314,450.00562.090.00-22
3.150.00--514,460.00-----
6.930.00-1714,475.00-----
0.550.00-13214,500.00585.950.00-12
13.920.00-1614,525.00-----
1.000.00-1714,550.00590.600.00--2
7.200.00-4214,575.00-----
13.200.00--114,580.00-----
0.450.00-26114,600.00667.550.00-11
0.550.00-33614,625.00-----
1.450.00-9414,650.00785.650.00-11
23.000.00-2114,675.00809.650.00-10
0.890.00-164014,700.00968.020.00-11
8.400.00-2314,725.00-----
2.780.00-4714,750.00797.600.00--1
3.440.00-101114,775.00-----
0.280.00-81514,800.00-----
0.230.00-81914,825.00-----
4.850.00-71914,850.00-----
6.900.00--114,875.00-----
0.950.00-3614,900.00-----
2.550.00-1214,925.00-----
0.750.00-8614,950.00-----
12.850.00-3314,975.00-----
0.500.00-3815,000.002,136.900.00-11
6.150.00-2315,025.00-----
0.780.00-7015,050.00-----
-----15,100.001,155.400.00--1
0.210.00-1315,300.00-----
-----15,325.001,450.500.00-11
1.680.00--115,350.00-----
1.100.00-2215,400.00-----
7.330.00--115,500.00-----
0.800.00-1115,550.00-----
0.950.00--115,650.00-----
0.760.00--115,700.00-----
0.650.00-1115,750.00-----
0.670.00-1616,000.003,199.500.00-22
-----16,800.003,516.700.00-22
-----17,000.003,717.700.00-11