New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,719.63+105.90 (+0.78%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
21 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
5,515.430.00-118,000.000.05-0.20-80.00%577
5,415.320.00-118,100.000.400.00-1631
5,320.540.00-108,200.001.000.00-869
-----8,300.000.650.00-128
-----8,400.000.15-0.30-66.67%176
5,020.660.00-108,500.003.100.00-123
-----8,700.0033.800.00--0
-----8,800.000.45-19.68-97.76%410
-----8,900.0018.000.00-113
4,451.400.00--29,000.000.70-0.30-30.00%1126
-----9,100.001.650.00-557
-----9,200.003.200.00-2024
-----9,300.0026.250.00-51
3,678.600.00-119,400.0023.710.00-15
-----9,500.000.65-0.80-55.17%3531
-----9,525.002.400.00--1
3,968.350.00-109,550.00-----
-----9,575.002.200.00-27
-----9,600.002.450.00-151
3,868.480.00-109,650.00-----
-----9,675.0017.360.00-44
-----9,700.003.280.00-1632
3,765.500.00-109,750.00-----
-----9,775.002.050.00-11
3,700.200.00-119,800.002.620.00-1439
-----9,825.002.550.00-1213
3,665.700.00-109,850.0035.600.00--2
-----9,900.001.450.00-146
-----9,950.004.050.00--5
3,507.430.00-2110,000.001.20-1.00-45.45%1685
3,482.010.00-2010,025.00-----
3,429.730.00-1010,075.0059.550.00-5050
3,404.870.00-1010,100.002.480.00-155
-----10,150.004.950.00-132
3,336.380.00-1010,175.0019.450.00-450
-----10,200.003.700.00-1117
3,261.720.00-1010,250.0047.090.00--2
-----10,275.005.400.00--1
-----10,300.004.400.00-144
-----10,350.002.800.00-1014
2,658.500.00--010,400.004.000.00-135
2,681.470.00--110,425.004.000.00-67
2,657.180.00--110,450.002.00-20.80-91.23%11
-----10,500.004.000.00-187
2,957.720.00-1110,550.00-----
2,932.870.00-1110,575.00-----
-----10,600.005.100.00-6430
-----10,700.006.500.00-1842
-----10,725.008.300.00--8
2,761.880.00-1110,750.00-----
2,736.800.00-1110,775.009.700.00--6
2,370.630.00-1110,800.0020.650.00-116
-----10,825.006.170.00--6
2,322.630.00-1110,850.004.670.00-610
-----10,875.004.400.00-46
2,249.900.00--110,900.003.75+0.55+17.19%225
2,226.190.00--110,925.00-----
2,917.700.00-1110,950.0013.720.00-201
2,913.550.00--110,975.0026.370.00-24
2,850.150.00-1111,000.004.20-2.80-40.00%2574
2,966.600.00-1111,025.005.800.00--4
-----11,050.0017.400.00-22
-----11,075.0028.920.00-20
2,061.400.00--111,100.0011.500.00-1689
2,037.830.00--111,125.006.300.00-46
2,046.210.00--111,150.005.230.00-615
2,023.040.00--111,175.00154.700.00--1
2,703.910.00--111,200.007.000.00-530
1,968.400.00--111,225.004.820.00-814
1,945.150.00--111,250.005.200.00-12
1,565.300.00-1111,300.0026.900.00-27
-----11,325.0010.100.00-10
-----11,350.0014.450.00-414
-----11,375.0014.500.00-15
-----11,400.0014.800.00-660
-----11,425.0013.270.00-386
-----11,450.007.350.00-1113
-----11,475.0013.790.00-512
2,297.860.00-5511,500.009.240.00-3346
-----11,525.009.200.00-15
-----11,550.0013.150.00-46
-----11,575.0045.500.00-13
-----11,600.0011.400.00-122
-----11,625.0037.940.00-112
-----11,650.0014.950.00-412
-----11,675.007.00-7.00-50.00%1054
-----11,700.007.85-8.05-50.63%2211
-----11,725.0023.000.00-219
-----11,750.0010.460.00-310
1,352.400.00--111,775.0010.420.00-215
1,317.400.00--111,800.009.390.00-467
-----11,825.007.580.00-36
-----11,850.0032.000.00-11
-----11,875.0023.000.00-16
1,231.600.00-1211,900.008.65-12.55-59.20%4110
-----11,925.009.320.00-811
1,551.700.00-1111,950.0017.050.00-249
-----11,975.0018.400.00-143
1,548.840.00-1912,000.009.30-11.05-54.30%2185
1,874.940.00-1112,025.0019.800.00-26
960.000.00-1112,050.0020.600.00-29
-----12,075.0082.500.00-13
-----12,100.0012.00-11.95-49.90%280
1,169.300.00--012,125.0053.990.00-111
1,686.750.00-2312,150.0031.640.00-7083
-----12,175.0035.700.00-36
1,656.100.00-2012,200.0012.30-15.65-55.99%11162
-----12,225.0026.300.00-227
1,672.350.00-1312,250.0013.09-9.56-42.21%428
1,167.600.00-1112,275.0013.90-16.60-54.43%411
1,520.450.00-3712,300.0015.10-16.46-52.15%7122
-----12,325.0037.600.00-715
878.500.00--112,350.0028.700.00-523
-----12,375.0062.600.00-1115
1,437.630.00-1612,400.0017.32-15.86-47.80%758
1,414.680.00-1112,425.0036.600.00-625
726.000.00-2112,450.0018.90-15.76-45.47%1448
-----12,475.0017.60-26.70-60.27%20037
1,151.100.00-2712,500.0018.50-15.70-45.91%2252,032
-----12,525.0019.52-28.68-59.50%1148
-----12,550.0020.90-23.80-53.24%3363
-----12,575.0022.48-31.07-58.02%432
1,364.710.00-1412,600.0025.99-17.21-39.84%11276
-----12,625.0056.650.00-422
1,318.160.00-1212,650.0023.88-50.02-67.69%635
1,386.700.00-1312,675.0026.88-35.32-56.78%618
961.450.00-2512,700.0028.10-39.92-58.69%11179
1,233.400.00-5712,725.0068.600.00-269
659.250.00-146112,750.0074.120.00-490
-----12,760.0063.500.00-66
533.600.00-1312,775.0028.00-45.90-62.11%254
851.130.00-17412,800.0030.80-50.90-62.30%25217
1,025.760.00-1212,825.0080.400.00-631
1,138.650.00-14812,850.0033.97-55.26-61.93%377
980.580.00-1212,875.0042.44-50.54-54.36%426
779.000.00-55512,900.0044.36-55.19-55.44%564
932.950.00-1612,925.0095.900.00-2557
944.370.00-11212,950.0072.100.00-582
1,014.040.00-51112,975.0041.33-68.47-62.36%106238
-----12,980.00127.500.00-15
-----12,990.0082.460.00-44
628.800.00-18813,000.0042.59-35.96-45.78%147523
599.280.00-3913,025.0044.60-78.70-63.83%437
1,055.170.00-1313,050.0053.10-65.20-55.11%217
-----13,060.00109.000.00-11
526.830.00-2213,075.0065.65-86.15-56.75%1103
570.000.00-113213,100.0057.20-97.80-63.10%23206
745.280.00-13213,125.00141.100.00-155
723.970.00-1913,150.0056.19-65.71-53.90%425
447.090.00-1513,175.0058.42-87.48-59.96%105114
429.590.00-57613,200.0065.85-54.65-45.35%147186
-----13,210.0072.40-90.60-55.58%23
-----13,220.00125.800.00-14
478.100.00-112313,225.00166.200.00-220
-----13,240.0068.50-65.10-48.73%21
453.600.00-1913,250.0070.15-77.02-52.33%343
849.400.00-2813,275.00202.700.00-464
407.130.00-11313,300.0074.25-68.55-48.00%7193
-----13,310.0091.05-65.64-41.89%21
403.010.00-1213,325.0090.81-70.62-43.75%257
410.500.00-49113,350.0080.80-103.45-56.15%774
-----13,360.00234.700.00-36
670.440.00-21213,375.00100.19-60.42-37.62%1843
400.000.00-13413,400.00106.60-108.60-50.46%23100
-----13,410.00111.15-140.45-55.82%22
277.500.00-401013,425.00112.00-118.80-51.47%555
271.920.00-993413,450.00117.25-151.65-56.40%664
-----13,470.00252.000.00-4217
264.560.00-452013,475.00186.870.00-1631
-----13,480.00248.720.00-33
-----13,490.00126.40-68.26-35.07%16
349.85+64.65+22.67%458813,500.00116.55-78.57-40.27%13153
394.40+161.40+69.27%32813,525.00118.17-117.03-49.76%7306
296.40+95.50+47.54%52313,550.00123.38-140.22-53.19%344
340.00+106.00+45.30%12213,560.00150.40-135.80-47.45%45
240.000.00-201013,570.00250.950.00-14
207.870.00-420813,575.00131.95-107.95-45.00%324
240.650.00-20513,580.00155.80-77.30-33.16%312
207.240.00-421413,590.00-----
264.50+82.50+45.33%67813,600.00139.26-110.34-44.21%2758
228.000.00-201013,610.00-----
234.000.00-401913,620.00240.150.00-2010
230.900.00-110713,625.00142.03-119.00-45.59%151
221.000.00-602113,630.00-----
223.000.00-201013,640.00-----
166.700.00-22513,650.00179.30-80.10-30.88%647
133.700.00-4313,660.00-----
203.10+48.94+31.75%3313,670.00-----
162.980.00-11613,675.00188.80-68.09-26.51%621
214.90+92.75+75.93%133613,700.00178.30-104.30-36.91%35208
112.050.00-12513,725.00347.150.00-216
115.050.00-91,34813,750.00212.55-84.82-28.52%1189
142.700.00-3313,760.00-----
143.100.00-3313,770.00-----
151.25+33.70+28.67%24213,775.00469.150.00-123
98.000.00-101613,780.00-----
193.78+66.38+52.10%1213,790.00-----
139.00+43.85+46.09%3213613,800.00212.00-149.32-41.33%4470
127.72+36.32+39.74%42513,825.00249.70-209.74-45.65%315
123.19+29.94+32.11%1612113,850.00229.21-274.27-54.47%222
119.70-0.80-0.66%3113,870.00-----
111.75+41.80+59.76%85213,875.00219.150.00-2320
-----13,880.00409.000.00-11
95.00+17.77+23.01%2721313,900.00274.05-189.54-40.89%970
44.680.00-914413,925.00284.33-94.77-25.00%216
78.300.00-1113,940.00-----
101.10+53.10+110.62%23613,950.00474.050.00-224
72.300.00-1113,960.00-----
38.990.00-211113,975.00318.00-282.00-47.00%639
59.50+11.50+23.96%1422114,000.00335.00-224.45-40.12%673
53.10+10.10+23.49%432,33314,025.00276.900.00-422
66.10+37.55+131.52%12914,050.00637.850.00-120
52.42+24.82+89.93%12914,075.00382.44-173.93-31.26%58
44.00+19.30+78.14%3814814,100.00401.95+90.45+29.04%717
36.80+4.80+15.00%41314,125.00345.000.00-16
44.90+24.15+116.39%41714,150.00359.800.00-114
30.30-7.20-19.20%131014,175.00-----
22.60+1.81+8.71%146414,200.00484.000.00-210
33.10+19.00+134.75%3814,225.00-----
21.06+7.31+53.16%52714,250.00401.000.00-3020
12.400.00-81614,275.00-----
14.19+4.08+40.36%1119914,300.00-----
18.32+8.03+78.04%13614,325.00602.220.00-11
13.480.00-13214,350.00-----
11.100.00-31214,375.00-----
10.20+2.95+40.69%268014,400.00598.180.00--1
9.000.00-211414,425.00-----
9.900.00-13314,450.00936.100.00--1
12.350.00-113914,475.00960.100.00--1
6.40-0.62-8.83%188014,500.00674.530.00--1
9.35+2.65+39.55%93514,525.00-----
4.900.00-21314,550.00-----
8.950.00-21414,575.00-----
7.05+2.25+46.87%30075414,600.00-----
6.65+1.55+30.39%30070614,625.00-----
9.600.00-1814,650.00-----
36.300.00-4614,675.00-----
3.80-0.20-5.00%62614,700.00888.700.00-12
4.90+1.78+57.05%2914,725.00-----
3.550.00-61914,750.00926.700.00-10
2.570.00-2514,775.00-----
2.850.00-211814,800.00984.200.00-21
5.750.00-3914,825.00-----
7.300.00-23014,850.00-----
30.300.00-101414,875.00-----
6.360.00-513514,900.00-----
2.050.00-51314,925.00-----
6.000.00-21714,950.00-----
1.750.00-101014,975.00-----
1.330.00-59815,000.001,515.800.00--1
13.370.00-4915,025.00-----
1.250.00-1715,050.00-----
1.170.00-12915,075.00-----
2.680.00-111115,100.00-----
-----15,125.002,284.200.00-11
13.200.00--215,150.00-----
22.550.00-1115,175.00-----
4.800.00-21215,200.00-----
1.120.00-1015,225.00-----
0.750.00-113215,250.00-----
1.020.00-2215,275.00-----
0.920.00-11115,300.001,784.500.00--1
0.870.00-1215,325.001,806.400.00--0
12.850.00--215,350.001,822.000.00--1
2.000.00-1215,375.001,847.700.00--2
0.550.00-11015,400.001,866.100.00--0
0.550.00-2015,425.00-----
1.050.00-27415,450.00-----
0.620.00-2115,475.00-----
0.85+0.40+88.89%119215,500.001,991.960.00-50
0.600.00-1015,525.00-----
0.520.00-4115,550.00-----
2.700.00-10615,575.00-----
1.150.00-11515,600.00-----
0.500.00-1015,625.00-----
6.750.00--4615,650.00-----
8.300.00--715,675.00-----
0.50-0.20-28.57%64915,700.00-----
1.300.00-1815,800.002,455.450.00--4
0.970.00-1315,900.002,547.850.00--4
1.230.00--215,950.00-----
11.870.00-5015,975.00-----
0.350.00-24216,000.00-----
0.820.00-11716,050.00-----
8.250.00-6316,100.00-----
0.750.00-11116,200.003,204.450.00-21
21.100.00-1016,300.00-----
1.450.00-1316,500.00-----
2.610.00-1616,600.00-----
0.600.00-2316,700.00-----
2.050.00-1216,800.00-----
7.100.00--016,900.00-----
0.050.00-23317,000.00-----
0.300.00--117,500.00-----