New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,393.12+283.97 (+2.17%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
4 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----9,600.005.600.00-44
4,264.000.00--19,700.00-----
-----9,900.009.100.00-11
-----10,000.0013.900.00-15
2,838.920.00-2210,200.00-----
-----10,400.006.900.00--1
2,250.780.00-2310,800.00-----
-----10,900.0010.900.00-13
2,804.200.00-1111,000.00-----
-----11,150.0032.500.00-18,577
-----11,200.0031.900.00-308,577
-----11,300.0020.440.00-11
-----11,400.0028.130.00-23
-----11,450.0029.300.00--2
-----11,500.0016.90-27.50-61.94%18
-----11,550.0020.000.00-13
-----11,600.0063.600.00-23
-----11,650.0024.150.00-11
-----11,675.0058.800.00-24
-----11,700.0035.700.00-11
-----11,900.0069.350.00-13
-----11,925.0037.70-43.13-53.36%12
1,992.100.00-1111,950.0039.00-63.95-62.12%11
-----11,975.00106.350.00-32
-----12,000.0036.10-32.46-47.35%114
-----12,025.00119.650.00-111
-----12,050.0043.170.00-10
-----12,075.0052.200.00-43
-----12,100.0035.900.00-15
-----12,125.0037.130.00-111
-----12,175.0039.100.00-23
-----12,200.00113.130.00-11
-----12,250.0079.950.00--4
-----12,275.00159.250.00-510
-----12,300.00128.970.00-123
1,573.900.00--112,325.00102.630.00-21
-----12,350.0098.650.00-412
-----12,375.00128.390.00-29
-----12,400.00104.780.00-269
-----12,425.0068.75+17.03+32.93%41
-----12,450.0086.65-15.93-15.53%14
-----12,475.0074.15-144.65-66.11%511
-----12,500.00189.800.00-611
1,521.080.00-1112,525.00117.450.00-114
-----12,550.00134.360.00-113
-----12,575.00202.740.00-14
-----12,600.0068.110.00-14
-----12,625.00103.500.00--1
-----12,650.00177.550.00-14
-----12,675.00188.630.00-112
-----12,700.00268.200.00-321
-----12,725.00103.150.00-1423
-----12,750.00202.850.00-110
1,301.710.00-1112,775.00190.850.00-3129
-----12,800.00197.350.00-3275
-----12,825.00110.38-95.55-46.40%326
-----12,850.00114.68-103.49-47.44%312
-----12,875.00141.75-111.50-44.03%612
-----12,900.00232.730.00-357
-----12,925.00206.500.00-13
-----12,950.00161.85-179.33-52.56%15
-----12,975.00261.600.00-6040
1,020.000.00-2213,000.00153.17-116.99-43.30%9110
-----13,025.00292.950.00-27
-----13,075.00197.80-24.60-11.06%13
-----13,100.00173.20-95.56-35.56%25
-----13,125.00276.800.00-57
-----13,150.00180.27-131.98-42.27%212
-----13,175.00187.41-184.99-49.68%13
281.650.00-4413,200.00239.00-144.50-37.68%15
-----13,225.00342.920.00-13
-----13,250.00256.90-56.95-18.15%123
277.33+4.43+1.62%1213,275.00263.60-110.18-29.48%130
527.050.00-1213,300.00422.120.00-3696
784.300.00--113,325.00262.24-256.96-49.49%410
286.30-554.60-65.95%7113,350.00271.84-138.40-33.74%519
292.50-433.30-59.70%7113,375.00245.820.00-2033
256.60+60.00+30.52%2213,400.00294.10-52.20-15.07%527
192.80-189.10-49.52%1113,425.00497.750.00-23
-----13,450.00332.00-45.10-11.96%39
153.780.00-41013,475.00343.85+98.75+40.29%34
120.850.00-5813,500.00391.180.00-19
158.480.00-1113,525.00239.850.00-11
173.25+24.22+16.25%2213,550.00376.650.00-99
138.000.00-11413,575.00-----
116.97-53.23-31.27%12213,600.00642.800.00-12
108.45-241.85-69.04%1813,625.00-----
100.730.00-1513,650.00396.92+30.72+8.39%26
105.95-307.95-74.40%3313,675.00623.000.00-33
111.11+8.02+7.78%1713,700.00640.700.00-37
71.000.00-1513,725.00283.600.00-21
65.500.00-11013,750.00459.300.00--2
68.83-149.27-68.44%15313,775.00-----
82.75+14.90+21.96%811113,800.00484.800.00--2
179.300.00-31113,825.00-----
58.650.00-51713,850.00346.600.00--2
86.100.00-1513,875.00377.900.00--1
59.90+10.75+21.87%32613,900.00348.700.00-10
57.20-206.10-78.28%2913,925.00327.400.00--1
52.00-226.95-81.36%5413,950.00354.650.00-27
47.300.00-1813,975.00402.000.00--4
48.890.00-88914,000.00-----
276.200.00-2714,025.00-----
29.30+0.94+3.31%10914,050.00-----
26.70+0.43+1.64%10914,075.00-----
29.90-15.20-33.70%2914,100.00-----
27.15-14.75-35.20%1714,125.00-----
44.900.00-3814,150.00804.150.00--1
314.900.00--114,175.00825.850.00--1
13.720.00-1414,200.00670.000.00-3026
29.300.00-1614,225.00-----
35.650.00-2714,250.00-----
13.10+1.75+15.42%31814,300.00-----
36.890.00-1114,325.00-----
11.20-10.25-47.79%1214,350.00-----
19.750.00--114,375.00-----
39.750.00-5514,400.00-----
36.850.00-4414,425.00-----
40.100.00-1114,450.00-----
7.10-18.60-72.37%1214,500.00-----
23.950.00-2214,525.001,046.200.00-33
6.30-5.85-48.15%1114,550.001,069.630.00-33
11.450.00-1114,575.00-----
90.700.00-1014,600.00-----
22.000.00-1114,625.00-----
18.750.00-1214,650.00-----
63.000.00--114,675.00-----
16.500.00-1514,700.00-----
15.550.00-1114,725.00-----
23.200.00-1214,800.00-----
21.750.00--114,825.00-----
10.550.00-1914,900.00-----
10.600.00-1014,925.00-----
10.050.00-1314,950.00-----
9.150.00-1914,975.00-----
4.500.00-3915,000.00-----
8.570.00-1515,025.00-----
42.260.00-1215,050.00-----
37.850.00--115,100.00-----
24.700.00-2215,125.00-----
7.500.00-1615,150.00-----
7.200.00-11115,175.00-----
2.950.00-2415,200.00-----
19.350.00--415,250.00-----
4.800.00-10915,275.00-----
14.800.00-1015,325.00-----
15.300.00--115,350.00-----
11.800.00-1015,425.00-----
3.370.00-2215,450.00-----
2.420.00-1115,550.00-----
2.650.00-1315,600.00-----
2.600.00-1215,700.00-----
-----17,300.003,674.100.00--1
0.700.00--117,400.003,773.900.00-12
-----17,500.003,595.000.00-23