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
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
6,881.600.00-1225,000.008.50-2.95-25.76%82233
6,783.800.00-1105,100.0011.74-0.26-2.17%2740
3,888.000.00-135,200.0018.400.00-475
6,024.400.00-135,300.0010.200.00-109
5,375.900.00-235,400.0010.500.00-45
6,029.050.00-15175,500.0013.78-0.42-2.96%2458
5,838.550.00--135,600.0015.45+0.27+1.78%423
5,093.100.00-135,700.00254.000.00-111
6,709.300.00-2235,800.0016.200.00-513
3,814.100.00--25,900.0015.300.00-121
6,688.000.00-5376,000.0017.90-1.45-7.49%150
6,570.000.00-5216,100.0021.32+1.89+9.73%724
5,431.400.00-156,200.0016.800.00-2861
4,573.000.00-136,300.0017.800.00-15276
4,521.000.00-236,400.0081.800.00-1213
6,492.000.00-356,500.0030.400.00-17
5,053.700.00-136,600.00231.000.00-15
-----6,700.00188.300.00-151
4,089.000.00-126,800.0046.200.00-146
4,004.800.00-116,900.0072.000.00-210
5,738.200.00--07,000.0027.400.00-123
4,319.000.00-127,100.0044.600.00-47
2,627.500.00-227,200.0036.500.00-29
1,643.800.00-1517,300.0049.800.00-611
1,055.000.00--47,400.0040.800.00-538
4,714.800.00--07,500.0052.300.00-141
3,800.910.00--07,550.0099.700.00-13
1,354.100.00-117,600.0096.700.00-119
-----7,650.0092.000.00-15
-----7,700.0078.000.00-39
-----7,750.0032.000.00-24
-----7,800.0064.720.00-39
3,187.100.00-117,850.0078.300.00-22
3,116.900.00-1907,900.0073.200.00-395
-----7,950.0042.000.00-14
4,083.290.00-1778,000.0038.940.00-1349
-----8,050.0073.900.00-113
938.500.00--508,100.0037.700.00-362
-----8,150.0078.500.00-12
978.550.00-618,200.0050.000.00-45
-----8,250.00232.000.00-15
1,100.000.00--18,300.0066.450.00-311
-----8,350.00396.000.00-1218
2,215.000.00--18,400.00428.080.00-510
-----8,450.00390.730.00--7
3,259.200.00-228,500.0078.100.00-141
2,102.900.00-128,550.00173.800.00-116
2,741.060.00-1168,600.00460.000.00-458
2,047.900.00--18,650.00-----
2,075.700.00--18,700.00367.000.00-15
2,038.600.00--18,750.0062.500.00--4
1,919.900.00-128,800.0064.400.00-181
820.500.00--308,850.0074.200.00-131
2,718.200.00-1348,900.0071.900.00-139
1,830.500.00-1418,950.0076.700.00-20
3,625.400.00-1799,000.00121.20-5.90-4.64%21,214
1,654.200.00-1249,050.00170.300.00--27
857.600.00-20729,100.0077.640.00-173
804.000.00-30619,150.00385.500.00-162
852.500.00-20519,200.00395.900.00-192
-----9,250.00406.600.00--1
929.200.00-5409,300.0078.300.00-142
1,453.400.00-1619,350.00105.70+24.90+30.82%268
1,406.100.00-2129,400.00109.80+1.45+1.34%244
1,813.600.00-529,450.00112.90-78.80-41.11%112
1,347.200.00-2149,500.00118.00-56.60-32.42%2195
3,688.000.00--219,550.00120.40+14.85+14.07%129
3,742.700.00-20469,600.00137.70+16.30+13.43%224
4,010.400.00-109,650.00128.50-91.50-41.59%123
780.000.00--19,700.00133.70-37.40-21.86%39
850.100.00--49,750.00137.00-30.90-18.40%122
3,557.400.00-201229,800.00141.50-46.50-24.73%156
-----9,850.00162.50+12.80+8.55%36
1,080.400.00-13169,900.00153.920.00-134
792.400.00-199,950.00256.870.00-58
2,556.270.00-409510,000.00177.50+0.95+0.54%5662
-----10,025.00241.70+23.30+10.67%34
740.500.00-2310,050.00221.700.00-46
727.800.00-2210,075.00233.500.00-23
3,640.000.00-11510,100.00210.40-29.00-12.11%16
410.000.00-1110,125.00224.000.00-23
163.000.00--110,150.00244.200.00-22
393.000.00-1210,175.00619.300.00--1
1,830.780.00-11310,200.00871.100.00-16
2,985.800.00-1210,225.00664.900.00-14
118.000.00-3310,250.00630.200.00--1
769.700.00-5910,275.00264.500.00-66
619.000.00-21010,300.00269.600.00-61
607.500.00-2310,325.00273.600.00-40
518.000.00-2110,350.00927.300.00--3
339.000.00-1110,375.00164.200.00-1011
2,961.100.00-11010,400.00329.000.00-116
101.000.00-1310,425.00293.600.00-24
691.800.00-51510,450.00228.900.00-33
680.300.00-5610,475.00232.300.00-34
1,709.230.00-152410,500.00222.65-84.53-27.52%75104
-----10,525.00518.200.00--1
-----10,550.001,009.200.00--1
814.000.00--110,575.00315.000.00-68
1,291.400.00-2410,600.00325.180.00-1118
-----10,625.00215.100.00-44
-----10,650.00250.100.00-13
949.400.00-103810,700.00233.450.00-13100
1,035.200.00-1410,725.00346.900.00-11
992.800.00--4010,750.00227.170.00-651
1,005.900.00-1110,775.00277.700.00-99
1,845.000.00-42010,800.00270.100.00-111
-----10,825.00360.000.00-11
918.700.00-105010,850.00239.540.00-662
841.100.00-1210,875.00612.400.00-22
929.400.00-109210,900.00384.100.00-3157
-----10,950.00248.000.00-1017
-----10,975.00407.760.00-117
2,765.000.00-122711,000.00396.50-16.85-4.08%855355
-----11,025.00466.400.00--1
-----11,050.00279.250.00-11
-----11,075.00227.970.00-88
968.800.00-203011,100.00366.80+80.30+28.03%376
-----11,150.00441.100.00-31
956.600.00-202311,200.00373.200.00-18165
-----11,225.00449.100.00-12
-----11,250.00455.200.00-11
-----11,275.00461.400.00-12
1,900.600.00-25611,300.00443.00-24.60-5.26%180
-----11,325.00473.900.00-22
-----11,375.00477.300.00-35179
923.850.00-62511,400.00496.00-8.30-1.65%10
-----11,425.00374.000.00-1680
-----11,450.00415.900.00-12
-----11,475.00517.400.00-22
1,931.600.00-122111,500.00397.55-126.55-24.15%50573
-----11,525.00546.800.00--1
-----11,550.00541.200.00-11
-----11,575.00476.900.00-11
1,006.400.00-305911,600.00483.000.00-165
1,599.400.00--011,625.00572.900.00--2
-----11,650.00579.600.00--1
1,542.600.00-25611,700.00585.180.00-100155
-----11,725.00599.400.00--2
1,509.000.00--011,750.00493.58+90.78+22.54%53
-----11,775.00469.400.00-12
1,472.200.00-18711,800.00507.23-71.87-12.41%5183
-----11,825.00618.400.00-510
1,403.500.00-35711,900.00445.800.00-3576
-----11,925.00596.500.00--1
-----11,950.00637.800.00--0
1,686.600.00-1111,975.00664.700.00-19
1,585.000.00-11235812,000.00517.60-110.05-17.53%857927
-----12,050.00690.500.00-10
-----12,075.00575.950.00--1
856.400.00-205012,100.00537.700.00-1520
1,242.500.00--012,125.00717.300.00-35
-----12,150.00782.900.00-22
-----12,175.00458.300.00-25
1,845.550.00-11312,200.00673.82-70.98-9.53%14
-----12,225.00464.200.00--2
-----12,250.00761.70-2.00-0.26%11
1,243.200.00--112,275.00717.600.00-1111
1,126.300.00-25112,300.00781.80+141.80+22.16%457
-----12,325.00782.500.00-12
914.090.00--112,350.00633.900.00-45
813.100.00-2312,375.00-----
1,060.400.00-25312,400.00772.050.00-20
927.000.00--012,425.00834.600.00-12
-----12,450.00845.100.00-161
865.440.00-1112,475.00748.67-16.04-2.10%53
671.90-97.04-12.62%216312,500.00758.62-107.88-12.45%5519
1,057.700.00-1112,550.00888.400.00-13
-----12,575.00899.500.00-66
682.700.00-28112,600.00772.30-80.10-9.40%130
920.400.00--012,625.00924.940.00--2
994.000.00--112,650.00574.380.00-13
877.500.00-1312,675.00827.300.00-26
873.850.00-25112,700.00735.000.00-1250
-----12,725.00908.800.00--0
648.30-246.50-27.55%54512,750.00653.800.00-3032
-----12,775.00808.500.00-20
577.900.00-23012,800.00912.24-30.76-3.26%552
-----12,825.00819.200.00--5
871.500.00--512,850.001,023.90+188.40+22.55%2142
536.140.00-2212,875.00567.300.00-13
524.050.00-105612,900.00854.75-1.05-0.12%7066
785.600.00--212,925.00869.100.00-20
504.900.00-2012,950.00596.900.00-512
493.900.00-61712,975.00848.800.00--1
472.890.00-5013,000.00893.000.00-279
462.040.00-2213,025.00-----
1,002.700.00-151513,050.00608.230.00-20
720.400.00-2913,075.00-----
560.800.00-3013,100.00801.150.00-2031
423.500.00-1213,125.00-----
425.80+12.70+3.07%1513,150.00663.500.00--1
717.600.00--213,175.00-----
743.300.00-12013,200.00989.600.00-114
690.600.00-2113,225.00-----
728.400.00--013,250.00-----
380.200.00-1113,275.00-----
403.30+43.18+11.99%522013,300.001,055.000.00-10096
826.900.00-1713,325.00-----
303.00-36.90-10.86%1413,350.00757.900.00-33
287.50-280.30-49.37%1613,375.00-----
359.10-25.90-6.73%5013,400.00871.830.00-30
571.900.00--213,425.00-----
317.500.00-15513,450.00706.800.00-355
339.55+35.58+11.71%7616113,500.001,195.73-135.48-10.18%75140
-----13,525.00910.000.00-20
513.900.00-2213,550.00868.000.00--1
475.950.00-20013,600.001,098.300.00-4588
457.200.00-6013,625.00-----
-----13,650.00811.880.00--1
769.600.00-1113,675.00840.200.00--1
647.600.00-2313,700.00990.000.00-9041
795.200.00-2213,725.001,069.300.00-12
-----13,750.00827.600.00--1
438.400.00-4613,775.00830.760.00--1
306.900.00-1013,800.00886.620.00-53
692.800.00-1213,825.00-----
192.950.00-2413,850.00925.000.00--0
388.000.00-1113,875.00-----
293.900.00-21413,900.00907.900.00--0
511.300.00-1113,925.00-----
161.60-592.87-78.58%1113,950.00-----
408.900.00-1013,975.00-----
190.00+28.30+17.50%5115514,000.00990.100.00-116
390.900.00--114,025.00-----
156.900.00-1114,050.001,057.700.00--0
152.200.00-1814,075.001,070.400.00--1
365.000.00-11514,100.00-----
603.600.00-3514,125.00-----
406.000.00--214,150.00-----
-----14,175.001,791.990.00-13
225.800.00-203514,200.001,812.120.00-11
295.870.00--414,225.00-----
495.400.00-2214,250.00-----
-----14,275.001,158.200.00--1
265.700.00-226414,300.00-----
448.900.00-2114,325.00-----
114.350.00-1314,350.00-----
448.800.00-2214,375.00-----
123.000.00-125514,400.00-----
230.400.00--214,425.00-----
498.000.00--114,450.00-----
98.30-26.95-21.52%5113914,500.00-----
223.150.00-81014,525.00-----
200.700.00--414,550.00-----
197.200.00--114,575.001,333.600.00--1
79.500.00-51314,600.00-----
178.200.00-4114,650.00-----
317.500.00-4414,675.00-----
145.650.00-203014,700.00-----
347.500.00-1214,725.00-----
327.000.00-1314,750.00-----
75.130.00-2714,800.00-----
239.500.00--014,825.00-----
156.500.00-51414,900.002,502.600.00--2
42.00-22.00-34.38%1015,000.00-----
49.80+3.95+8.62%1115,100.00-----
46.560.00-1015,200.00-----
79.000.00-102015,300.00-----
59.300.00--115,350.00-----
58.900.00--215,375.00-----
57.300.00-2015,400.00-----
30.40-20.60-40.39%758415,500.00-----
63.000.00--115,550.00-----
138.000.00-1615,600.00-----
58.300.00--115,625.00-----
56.800.00--215,650.00-----
64.300.00-2515,700.00-----
124.510.00-111415,800.00-----
65.000.00-1015,875.00-----
46.500.00--015,950.00-----
17.75-0.95-5.08%111016,000.00-----
26.900.00--216,300.00-----
20.000.00--116,900.00-----
39.800.00--417,000.00-----
11.170.00--517,300.00-----
12.500.00-1318,000.00-----
13.000.00-1018,400.00-----
6.600.00-1218,600.00-----
5.300.00-1419,000.00-----