New Zealand markets open in 8 hours 3 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,191.40-159.86 (-1.20%)
As of 9:56AM EDT. Market open.
In the money
Show:ListStraddle
Calls
28 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----9,200.003.100.00-128
-----9,500.003.120.00-1010
-----9,800.003.700.00-631
-----10,000.004.290.00-56
-----10,300.0019.400.00--2
-----10,500.0013.600.00--2
-----11,000.008.500.00-11
-----11,350.008.750.00-15
-----11,425.0049.200.00--4
-----11,475.0010.880.00-12
-----11,525.0012.600.00--2
-----11,575.0020.000.00--1
-----11,600.0011.450.00-11
-----11,625.0015.000.00-22
-----11,650.0029.200.00-20
-----11,675.0015.200.00-11
-----11,725.0050.650.00--4
-----11,750.0051.850.00-46
-----11,775.0022.600.00--1
-----11,800.0029.510.00-1036
-----11,825.0032.200.00-526
-----11,850.0033.300.00-56
-----11,900.0027.050.00-1029
-----11,925.0023.250.00--1
-----11,950.0023.300.00-15
-----11,975.0031.700.00-11
-----12,000.0031.050.00-1119
-----12,025.0019.300.00-12
-----12,050.0026.000.00-12
1,750.300.00-1112,075.0045.500.00-512
-----12,100.0047.270.00-72
-----12,125.0036.380.00-33
1,681.650.00-1112,150.0060.110.00-25
-----12,175.0065.100.00-475
-----12,200.0067.400.00-1178
-----12,225.0069.090.00-58
-----12,250.0075.000.00-17
-----12,275.0060.870.00-45
-----12,300.0063.120.00-46
-----12,325.0028.400.00-1010
-----12,350.0071.650.00-212
-----12,375.0045.050.00-18
-----12,400.0077.150.00-211
-----12,425.0032.500.00-1011
-----12,450.0093.580.00-17
-----12,475.0072.150.00-210
-----12,500.00105.270.00-984
-----12,525.0049.40+49.40-22
-----12,550.00133.700.00-1319
-----12,575.0074.400.00-23
-----12,600.00142.300.00-224
-----12,625.0061.110.00-28
-----12,650.00163.800.00-410
-----12,675.00127.400.00-518
1,268.650.00-1112,700.0050.700.00-144
-----12,725.00118.450.00-143
-----12,750.0075.720.00-340
-----12,775.00147.000.00-917
-----12,800.00150.100.00-921
1,100.800.00--112,825.00145.580.00-710
-----12,850.00150.180.00-87
-----12,875.00169.400.00-67
-----12,900.00161.380.00-1532
1,020.650.00-2212,925.00158.570.00-213
570.080.00--212,950.00185.100.00-25
551.030.00-2712,975.00106.260.00-447
-----13,000.00210.680.00-172
1,069.220.00-1113,025.00190.810.00-213
1,047.490.00-3313,050.00129.740.00-213
1,025.920.00-2213,075.00203.100.00-916
371.500.00-2413,100.00281.070.00-814
-----13,125.00210.690.00-35
833.400.00-2013,150.00233.600.00-48
906.380.00--113,175.00254.140.00-529
310.700.00-2613,200.00262.770.00-830
354.300.00-51213,225.00326.800.00-124
343.830.00-151013,250.00372.400.00-126
562.020.00-1113,275.00266.250.00-59
550.850.00-3313,300.00287.800.00-316
285.200.00-4613,325.00150.770.00-57
289.700.00-101113,350.00296.050.00-619
-----13,375.00213.200.00-15
253.100.00-21713,400.00318.000.00-1928
400.050.00-1413,425.00408.220.00-117
220.200.00-12613,450.00382.750.00-1726
207.300.00-1313,475.00387.690.00-113
129.800.00-12013,500.00360.200.00-425
157.700.00-3713,525.00372.600.00-25
172.300.00-1613,550.00214.200.00-310
165.300.00-21313,575.00348.200.00-1111
97.650.00-11713,600.00548.670.00-19
145.000.00-2513,625.00290.550.00-14
106.000.00-1713,650.00504.130.00-27
126.600.00-3913,675.00517.000.00-25
121.800.00-51913,700.00533.580.00-48
106.200.00-31213,725.00266.480.00-11
75.100.00-41313,750.00572.780.00-126
113.250.00-4913,775.00737.820.00-221
79.650.00-41513,800.00267.750.00-16
73.650.00-31413,825.00543.000.00-12
67.950.00-21613,850.00273.800.00-14
81.500.00-86513,875.00321.100.00--1
61.400.00-5413813,900.00296.800.00-116
177.420.00-4913,925.00339.700.00-33
45.400.00-12513,950.00320.300.00-15
125.200.00-52313,975.00647.490.00-12
40.250.00-76814,000.00356.500.00-16
84.230.00-102414,025.00592.100.00-17
33.350.00-711614,050.00710.840.00-17
29.150.00-11214,075.00447.600.00-12
28.390.00-8413114,100.00655.480.00-14
26.140.00-5714,125.00-----
23.970.00-21214,150.00-----
41.700.00-2414,175.00-----
20.800.00-51214,200.00-----
18.150.00-31014,225.00-----
14.600.00-31014,250.00-----
12.250.00-41014,275.00-----
12.500.00-521314,300.00864.300.00--1
10.550.00-41314,325.00791.480.00--1
14.580.00-11114,350.00814.800.00--1
13.470.00-1714,375.00-----
10.900.00-175714,400.00547.240.00-44
11.600.00-11814,425.00-----
10.800.00-1414,450.00-----
22.570.00-3514,475.00-----
8.510.00-112614,500.00-----
22.650.00-1114,525.00-----
6.250.00-61014,550.001,440.150.00-11
5.850.00-5814,575.00-----
5.300.00-11214,600.00-----
34.700.00-10914,625.00-----
5.000.00-1514,650.001,539.320.00-12
29.120.00-101314,675.00-----
4.000.00-11614,700.00-----
8.620.00-3614,725.00-----
4.200.00-11014,750.00832.330.00-11
4.000.00-11014,775.00-----
5.400.00-5714,800.00-----
3.620.00-1714,825.00-----
38.750.00-1514,850.00-----
5.650.00-1114,875.00-----
4.200.00-5414,900.00-----
5.000.00-1114,925.00-----
14.800.00-1414,975.00-----
5.000.00-5915,000.00-----
12.850.00-1415,025.00-----
48.400.00--115,100.00-----
16.000.00-2215,125.00-----
14.900.00-2215,150.00-----
8.700.00-5615,175.00-----
3.470.00-61615,200.00-----
26.450.00--1015,225.00-----
27.280.00-4415,250.00-----
24.900.00-2415,275.00-----
23.500.00--215,300.00-----
22.000.00--115,350.00-----
3.550.00-3515,425.00-----
18.130.00--215,450.00-----
4.500.00-1115,475.00-----
2.820.00--115,500.00-----
3.400.00-1215,525.00-----
3.220.00-1015,550.00-----
6.100.00--115,775.00-----
2.400.00-101015,800.00-----
0.950.00-101115,900.00-----
2.050.00-1115,950.00-----
0.85+0.85---15,975.00-----
2.580.00-22016,000.00-----
1.950.00-1116,100.00-----
1.200.00-101016,200.00-----
1.330.00-22016,400.00-----