New Zealand markets open in 9 hours 48 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,258.21+351.81 (+2.95%)
At close: 2:15PM EST
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
6,881.600.00-1225,000.0022.130.00-40
6,783.800.00-1105,100.0030.970.00-46
3,888.000.00-135,200.0025.800.00-110
6,024.400.00-135,300.0027.150.00-100
5,375.900.00-235,400.0025.100.00-40
6,029.050.00-15175,500.0029.200.00-10
5,838.550.00--135,600.0042.480.00-521
5,093.100.00-135,700.00254.000.00-111
5,071.000.00-235,800.0032.600.00-10
3,814.100.00--25,900.0026.600.00-10
5,468.050.00-10126,000.0028.100.00-10
4,722.800.00-136,100.0043.480.00-20
5,431.400.00-156,200.0032.000.00-110
4,573.000.00-136,300.0034.000.00-530
4,521.000.00-236,400.0081.800.00-1213
4,430.000.00-126,500.00169.000.00-13
5,053.700.00-136,600.00231.000.00-15
-----6,700.00188.300.00-151
4,089.000.00-126,800.0046.200.00-10
4,004.800.00-116,900.0072.000.00-20
-----7,000.0056.540.00-10
4,319.000.00-127,100.00127.800.00-16
2,627.500.00-227,200.00227.000.00-17
1,643.800.00-1507,300.00144.000.00-150
1,055.000.00--47,400.00106.100.00-30
4,714.800.00--07,500.00112.700.00-20
3,800.910.00--07,550.0099.700.00-10
1,354.100.00-117,600.0096.700.00-10
-----7,650.00105.500.00-10
-----7,700.00108.500.00-10
-----7,750.00369.000.00-23
-----7,800.00116.250.00-480
3,187.100.00-117,850.00120.200.00--0
3,116.900.00-1907,900.00305.000.00-20
4,083.290.00-1778,000.00259.200.00-75172
-----8,050.00306.000.00--10
938.500.00--508,100.00245.000.00-258
978.550.00-618,200.00168.700.00-20
-----8,250.00232.000.00-15
1,100.000.00--18,300.00300.000.00-18
-----8,350.00396.000.00-1218
2,215.000.00--18,400.00428.080.00-510
-----8,450.00390.730.00--7
3,259.200.00-228,500.00327.000.00-1027
2,102.900.00-128,550.00173.800.00-10
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--18,750.00-----
1,919.900.00-128,800.00199.400.00-10
820.500.00--308,850.00209.970.00-20
2,718.200.00-1348,900.00460.300.00-239
1,830.500.00-1418,950.00403.000.00-142
2,796.000.00-1799,000.00244.700.00-120
1,654.200.00-1249,050.00365.300.00--0
857.600.00-20729,100.00375.300.00-200
804.000.00-30619,150.00385.500.00-10
852.500.00-20519,200.00395.900.00-10
-----9,250.00406.600.00--0
929.200.00-5409,300.00332.720.00-80
1,453.400.00-1619,350.00453.000.00-164
1,406.100.00-2129,400.00350.870.00-230
1,813.600.00-529,450.00359.370.00-100
1,347.200.00-2149,500.00597.430.00-134
849.600.00--209,550.00540.000.00-223
879.320.00-53479,600.00740.600.00-425
1,249.200.00-239,650.00480.000.00-123
780.000.00--19,700.00478.400.00-112
850.100.00--49,750.00334.000.00-10
1,124.700.00-351029,800.00533.000.00-1157
-----9,850.00660.000.00-26
1,080.400.00-13169,900.00486.000.00-120
792.400.00-199,950.00480.000.00-13
2,556.270.00-409510,000.00361.000.00-150
-----10,025.001,398.100.00--1
740.500.00-2310,050.00582.500.00-10
727.800.00-2210,075.00827.800.00--3
715.200.00-31410,100.00583.980.00-14
410.000.00-1110,125.003,096.000.00--1
163.000.00--110,150.00-----
393.000.00-1210,175.00619.300.00--0
1,830.780.00-11310,200.00871.100.00-16
944.300.00-1110,225.00664.900.00-14
118.000.00-3310,250.00630.200.00--1
769.700.00-5910,275.00-----
619.000.00-21010,300.00762.700.00-11
607.500.00-2310,325.00689.900.00--1
518.000.00-2110,350.00927.300.00--3
339.000.00-1110,375.00623.200.00-12
903.000.00-11010,400.00498.000.00-34
101.000.00-1310,425.00542.550.00--0
691.800.00-51510,450.00688.900.00-13
680.300.00-5610,475.00555.850.00-10
1,709.230.00-152410,500.00452.000.00-10
-----10,525.00518.200.00--0
-----10,550.001,009.200.00--1
814.000.00--110,575.00727.600.00-12
1,291.400.00-2010,600.00936.600.00-20
-----10,650.00554.400.00--0
949.400.00-103810,700.001,081.300.00-6070
1,035.200.00-1410,725.00795.700.00--1
992.800.00--4010,750.00556.800.00--0
1,005.900.00-1110,775.00-----
1,845.000.00-42010,800.00570.100.00-30
918.700.00-105010,850.00556.450.00-151
841.100.00-1210,875.00612.400.00-20
929.400.00-109210,900.00569.750.00-1090
-----10,950.00544.700.00-20
-----10,975.00609.400.00-90
1,280.000.00-122811,000.00494.000.00-50
968.800.00-203011,100.00707.000.00-50
956.600.00-202311,200.00719.500.00-180
971.000.00-215611,300.00736.400.00-90
923.850.00-6011,400.001,246.150.00-60
941.700.00-522111,500.00733.370.00-140
1,006.400.00-305911,600.001,000.750.00-10367
958.000.00-2011,700.001,019.000.00-20
911.700.00-38711,800.001,293.100.00-80176
731.100.00-1011,900.00894.800.00-250
922.000.00-1012,000.001,678.600.00-4073
856.400.00-20012,100.001,057.900.00-50
609.000.00-2012,200.001,033.150.00--0
573.700.00-2012,300.00913.650.00-1000
731.690.00-1012,400.001,250.700.00-10
636.260.00-2012,500.001,305.950.00-10
572.800.00-37712,600.001,616.300.00-4070
539.000.00-15012,700.001,587.400.00--30
618.300.00-12612,800.001,159.850.00-1000
582.300.00-53312,900.00-----
484.700.00-19013,000.002,006.550.00--1
314.000.00-1013,100.002,228.000.00--10
453.000.00-21313,200.00-----
368.090.00-2013,300.001,907.000.00--1
520.100.00-22013,400.00-----
288.100.00-3013,500.00-----
273.000.00-1013,600.00-----
437.700.00-1313,700.00-----
-----13,800.002,281.000.00--1
169.500.00-3013,900.00-----
180.700.00-1014,000.00-----
146.900.00-4014,100.00-----
149.200.00-1014,200.00-----
179.900.00-1014,300.00-----
143.100.00-1014,400.00-----
105.000.00-1014,500.00-----
110.200.00-1714,600.00-----
174.000.00-1114,700.00-----
73.200.00-1014,800.00-----
66.600.00-1014,900.00-----
77.400.00-1015,000.00-----