New Zealand markets open in 6 hours 36 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,478.80-24.57 (-0.18%)
As of 11:24AM EDT. Market open.
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
8,843.200.00-1235,000.000.600.00-3249
6,783.800.00-1105,100.003.400.00-150
3,888.000.00-135,200.004.400.00-479
6,024.400.00-135,300.0010.200.00-109
5,375.900.00-235,400.0010.500.00-45
8,053.300.00-15185,500.001.100.00-163
5,838.550.00--135,600.0015.450.00-423
5,093.100.00-135,700.002.200.00-819
6,709.300.00-2235,800.002.130.00-19
3,814.100.00--25,900.001.000.00-819
6,688.000.00-5376,000.000.950.00-179
7,823.900.00-5226,100.0012.100.00-1521
5,431.400.00-156,200.002.470.00-2041
4,573.000.00-136,300.001.250.00-1146
7,552.700.00-296,400.003.600.00-613
6,492.000.00-356,500.001.450.00-121
7,353.100.00-596,600.008.950.00-510
7,325.100.00--16,700.004.100.00-150
4,089.000.00-126,800.004.300.00-145
4,004.800.00-116,900.0072.000.00-210
5,738.200.00--07,000.002.000.00-127
4,319.000.00-127,100.002.950.00-426
2,627.500.00-227,200.003.100.00-622
1,643.800.00-1517,300.0049.800.00-611
1,055.000.00--47,400.0040.800.00-538
4,714.800.00--07,500.0021.900.00-143
3,800.910.00--07,550.0099.700.00-13
1,354.100.00-117,600.0021.000.00-221
-----7,650.0021.300.00-15
-----7,700.004.200.00-110
-----7,750.0022.500.00-26
-----7,800.003.100.00-112
3,187.100.00-117,850.0078.300.00-22
3,116.900.00-1907,900.003.350.00-397
-----7,950.008.000.00-131
5,513.910.00-1798,000.004.200.00-1316
-----8,050.0073.900.00-113
5,414.340.00-1518,100.0010.100.00-667
-----8,150.0078.500.00-12
5,318.360.00-128,200.004.420.00-37
-----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--18,400.004.900.00-73
-----8,450.0012.700.00-613
5,019.540.00-138,500.0010.700.00-1047
2,102.900.00-128,550.00173.800.00-116
2,741.060.00-1168,600.0013.600.00-364
2,047.900.00--18,650.0010.900.00--1
2,075.700.00--18,700.00367.000.00-15
2,038.600.00--18,750.0062.500.00--4
1,919.900.00-128,800.0050.800.00-182
820.500.00--308,850.0010.560.00-5081
2,718.200.00-1348,900.0010.840.00-5091
1,830.500.00-1418,950.0013.200.00-2088
3,625.400.00-1799,000.009.200.00-11,238
1,654.200.00-1249,050.00170.300.00--27
857.600.00-20729,100.009.500.00-4375
804.000.00-30619,150.0020.900.00-1088
852.500.00-20519,200.0018.510.00-1191
-----9,250.00406.600.00--1
-----9,275.0012.200.00--3
929.200.00-5409,300.0011.000.00-142
3,776.400.00-1501619,350.0011.300.00-150171
1,406.100.00-2129,400.0050.000.00-146
-----9,425.0015.230.00--5
1,813.600.00-529,450.0057.480.00-113
1,347.200.00-2149,500.007.480.00-20206
-----9,525.0013.150.00--1
3,972.180.00-1219,550.0052.850.00-533
3,742.700.00-20469,600.0023.000.00-131
3,873.310.00-159,650.00128.500.00-122
780.000.00--19,700.0022.900.00-817
3,770.750.00-149,750.00137.000.00-121
4,165.900.00--19,775.00-----
3,557.400.00-201229,800.0070.900.00-256
3,672.200.00-119,850.009.970.00-36
1,080.400.00-13169,900.009.900.00-134
-----9,925.0010.900.00--1
792.400.00-199,950.0018.400.00-19
-----9,975.0016.100.00-1318
3,512.400.00-29510,000.0010.230.00-10679
3,487.480.00-2210,025.0016.750.00-47
740.500.00-2310,050.0017.050.00-410
3,437.700.00-1310,075.00233.500.00-23
3,413.330.00-11510,100.0058.700.00-18
410.000.00-1110,125.00224.000.00-23
163.000.00--110,150.00196.800.00-24
3,342.440.00-1310,175.00201.300.00-44
1,830.780.00-11310,200.0021.750.00-1225
2,666.900.00-1310,225.00664.900.00-14
3,268.780.00-1310,250.00630.200.00--1
769.700.00-5910,275.00264.500.00-66
619.000.00-21010,300.0020.600.00-123
607.500.00-2310,325.0079.400.00-212
518.000.00-2110,350.00140.800.00-99
339.000.00-1110,375.00107.480.00-1531
2,961.100.00-11010,400.0035.650.00-2025
101.000.00-1310,425.0052.300.00-14
691.800.00-51510,450.0015.170.00-1013
680.300.00-5610,475.0054.600.00-14
2,549.300.00-152510,500.0022.170.00-176
-----10,525.00518.200.00--1
2,970.980.00-1110,550.001,009.200.00--1
2,946.710.00-1210,575.00315.000.00-68
1,291.400.00-2410,600.0016.350.00-3119
-----10,625.00198.600.00-20
-----10,650.00250.100.00-13
949.400.00-103810,700.0030.200.00-22110
1,035.200.00-1410,725.0036.400.00-54
2,779.600.00-14110,750.0022.700.00-155
2,755.200.00-1210,775.00218.700.00-918
1,845.000.00-42010,800.0023.500.00-818
-----10,825.00360.000.00-11
918.700.00-105010,850.0056.100.00-161
841.100.00-1210,875.0050.200.00-24
929.400.00-109210,900.0018.780.00-10111
-----10,925.0019.320.00-1010
-----10,950.0038.200.00-215
-----10,975.0030.530.00-5199
2,843.950.00-222711,000.0031.180.00-521,216
-----11,025.0021.170.00-1012
-----11,050.0047.830.00-15
-----11,075.00227.970.00-88
968.800.00-203011,100.0026.870.00-451
2,817.900.00--111,125.0026.840.00-56
-----11,150.0039.300.00-825
2,725.400.00--111,175.0039.700.00-241
956.600.00-202311,200.0031.350.00-2213
-----11,225.0027.250.00-5052
-----11,250.0040.50+13.80+51.69%254
-----11,275.0037.300.00-16
2,753.700.00-15711,300.0045.890.00-579
-----11,325.0025.520.00-22
2,538.200.00--111,350.0032.370.00-1010
-----11,375.0045.300.00-1571
923.850.00-62511,400.0047.500.00-3101
-----11,425.0035.200.00-8042
-----11,450.0029.010.00-112
-----11,475.00271.120.00-3436
1,744.700.00-122111,500.0056.00+8.00+16.67%5674
-----11,525.0040.200.00-24
-----11,550.0032.390.00-12
-----11,575.00476.900.00-11
2,442.000.00-16011,600.0057.10+9.40+19.71%1285
1,599.400.00--011,625.0049.000.00-214
-----11,650.0040.820.00-1015
1,542.600.00-25611,700.0053.100.00-1493
-----11,725.0084.890.00-13
1,509.000.00--011,750.0072.700.00-823
-----11,775.00251.000.00-23
2,106.900.00-20028711,800.0059.400.00-2398
-----11,825.00443.900.00-58
-----11,850.0077.20-10.90-12.37%15
-----11,875.0079.31+15.51+24.31%14
1,403.500.00-35711,900.0090.50+23.98+36.05%885
-----11,925.0052.700.00-28
-----11,950.0086.050.00-16
1,686.600.00-1111,975.0090.900.00-1016
1,531.700.00-135612,000.0096.300.00-19368
-----12,025.00100.500.00-2175
-----12,050.0081.680.00-4174
-----12,075.0083.930.00-415
856.400.00-205012,100.0068.850.00-464
1,242.500.00--012,125.0087.900.00-1017
-----12,150.00122.620.00-26
-----12,175.00121.940.00-430
1,562.920.00-11512,200.00132.95+40.28+43.47%8152
1,657.630.00-1112,225.00152.100.00-137
-----12,250.00134.43+7.73+6.10%654
1,243.200.00--112,275.00138.07+17.42+14.44%628
915.800.00-15112,300.00123.950.00-283
1,571.180.00-1112,325.00125.100.00-11
914.090.00--112,350.00117.500.00-125
813.100.00-2312,375.00111.800.00-177
1,060.400.00-25312,400.00116.710.00-1185
927.000.00--012,425.0088.700.00-26
-----12,450.0096.000.00-285
865.440.00-1112,475.00148.700.00-126
1,417.000.00-316612,500.00170.40+17.40+11.37%1966
-----12,525.00183.900.00-333
1,057.700.00-1112,550.00160.700.00-150
-----12,575.00192.900.00-212
682.700.00-28112,600.00178.070.00-3279
884.500.00-1912,625.00174.400.00-18
994.000.00--112,650.00184.90+6.50+3.64%179
877.500.00-1312,675.00183.200.00-316
1,270.450.00-15412,700.00164.500.00-291
1,415.100.00-1012,725.00200.20+14.26+7.67%261
615.000.00-110012,750.00199.400.00-281
1,327.000.00-14612,775.00204.600.00-480
975.130.00-59112,800.00208.800.00-1239
1,251.800.00-1912,825.00214.100.00-379
839.500.00-13,02012,850.00220.700.00-33,122
1,310.850.00-11812,875.00226.800.00-1285
798.540.00-1711012,900.00240.10+7.40+3.18%1139
591.800.00-1312,925.00238.700.00-312
1,045.420.00-111212,950.00243.400.00-2131
721.700.00-51912,975.00251.100.00-1023
730.350.00-827213,000.00263.21+6.11+2.38%44882
1,077.800.00-2213,025.00272.60+9.00+3.41%26
1,061.200.00-12713,050.00270.700.00-139
650.500.00-62413,075.00285.70+8.60+3.10%125
928.800.00-13513,100.00290.89+6.79+2.39%277
739.800.00-1413,125.00300.20+10.00+3.45%117
677.200.00-11513,150.00308.80+11.10+3.73%2731
717.600.00--213,175.00339.20+34.20+11.21%170
597.050.00-11813,200.00312.500.00-6103
690.600.00-2113,225.00320.300.00-112
559.300.00-243913,250.00364.40+35.00+10.63%145
557.000.00-313413,275.00349.00+124.80+55.66%137
589.950.00-122713,300.00370.00-18.90-4.86%1229
873.000.00-1713,325.00396.80+69.10+21.09%16
840.710.00-1513,350.00377.550.00-111
485.000.00-1613,375.00410.30+56.75+16.05%170
447.00-57.75-11.44%34013,400.00407.33+22.75+5.92%35106
748.000.00-3613,425.00430.00-12.47-2.82%3125
730.100.00-35513,450.00436.59-16.08-3.55%1162
-----13,475.00353.050.00-8778
407.70-7.20-1.74%219913,500.00430.74-13.16-2.96%2352
393.10-170.70-30.28%1113,525.00478.40+13.33+2.87%210
397.120.00-16113,550.00483.20+4.45+0.93%170
423.500.00-83313,575.00498.10+89.60+21.93%143
346.91-16.59-4.56%5118113,600.00506.10+99.35+24.43%1108
385.350.00-313613,625.00488.90+50.60+11.54%246
337.800.00-21013,650.00449.100.00-49
324.600.00-2913,675.00416.400.00-15
281.35-44.76-13.73%12713,700.00355.500.00-391
299.100.00-37813,725.00570.00+196.98+52.81%174
346.000.00-21013,750.00371.000.00-14
269.200.00-311013,775.00532.900.00-198
274.500.00-621813,800.00511.080.00-1192
246.200.00-11213,825.00522.200.00-28
277.300.00-13713,850.00412.000.00-671
234.790.00-44213,875.00419.780.00-446
255.300.00-14138313,900.00522.100.00-3338
202.800.00-13913,925.00421.290.00-2742
181.15-43.95-19.52%118713,950.00733.000.00-3115
172.00-139.75-44.83%26713,975.00437.500.00-365
172.000.00-5392414,000.00775.000.00-3756
162.590.00-4914314,025.00677.200.00-1120
166.940.00-62214,050.00756.670.00-12
178.900.00-21514,075.00486.400.00--3
134.00-32.19-19.37%202714,100.00505.300.00-24
161.250.00-21414,125.00-----
144.200.00-2814,150.00520.300.00-44
121.050.00-1314,175.00530.700.00-25
109.400.00-46814,200.00806.660.00-21
110.650.00-121514,225.00-----
97.400.00-41714,250.00553.880.00-11
133.170.00-21114,275.001,442.400.00--0
80.65-6.75-7.72%430214,300.00-----
82.150.00-491814,325.00-----
77.400.00-491814,350.00-----
65.29-108.91-62.52%6314,375.00-----
61.53-18.47-23.09%630714,400.00-----
59.90-29.00-32.62%1514,425.00-----
83.730.00-121514,450.00-----
66.520.00-21114,475.00-----
66.500.00-731014,500.00-----
61.600.00-521414,525.00-----
48.450.00-1614,550.00-----
41.43-13.77-24.95%1414,575.001,333.600.00--1
39.17-12.83-24.67%54914,600.00-----
37.02-42.43-53.40%5514,625.00-----
71.800.00-2614,650.00890.100.00-11
45.580.00-11014,675.00-----
43.030.00-12314,700.00-----
61.000.00-21114,725.00-----
104.300.00-11914,750.00-----
71.800.00-1514,775.001,003.000.00--1
25.90-2.85-9.91%54914,800.00-----
34.400.00-1914,825.00-----
25.750.00-11314,850.00-----
45.000.00-1714,875.00-----
61.420.00-72314,900.002,502.600.00--2
50.350.00-1214,925.00-----
47.620.00-13114,950.00-----
65.150.00--2014,975.00-----
22.000.00-318415,000.00-----
21.350.00-31515,025.00-----
95.750.00-2615,050.00-----
20.180.00--115,075.001,414.830.00-11
15.530.00-11115,100.001,436.780.00-11
14.860.00-1715,125.00-----
55.300.00-2515,150.00-----
22.800.00-1415,175.00-----
21.690.00-14615,200.00-----
38.100.00-2615,225.00-----
41.580.00-11115,250.00-----
14.300.00-2515,275.00-----
11.850.00-41915,300.002,612.000.00--1
22.000.00-2615,325.00-----
49.500.00-2215,350.001,509.200.00--1
46.700.00-1315,375.00-----
23.850.00-13615,400.00-----
28.880.00-116715,425.00-----
21.750.00-416715,450.00-----
9.500.00-12815,500.00-----
37.700.00-1215,550.00-----
138.000.00-1615,600.00-----
58.300.00--115,625.00-----
15.100.00-1315,650.00-----
14.900.00-1615,700.00-----
24.100.00-22515,725.00-----
28.450.00--215,750.00-----
124.510.00-111415,800.00-----
65.000.00-1115,875.00-----
19.400.00--315,900.00-----
20.000.00-1215,950.00-----
4.000.00-1912816,000.00-----
9.900.00--116,075.00-----
29.300.00--016,100.00-----
14.300.00--116,150.00-----
8.400.00--116,200.00-----
15.000.00-1116,225.00-----
7.900.00-1316,250.00-----
13.680.00-1116,275.00-----
6.000.00-8916,300.00-----
13.300.00-2216,350.00-----
16.500.00-1116,400.00-----
11.600.00-1116,475.00-----
2.000.00-81016,500.002,554.400.00-11
5.200.00-1116,525.00-----
-----16,600.002,812.150.00--1
1.620.00-1116,675.00-----
3.800.00-1116,700.00-----
7.950.00--516,800.00-----
2.900.00-8816,900.00-----
3.700.00-11817,000.00-----
11.170.00--517,300.00-----
0.700.00-1317,500.00-----
2.400.00-1317,900.00-----
0.820.00-111118,000.00-----
8.500.00--018,200.004,731.580.00--20
1.450.00-1018,400.00-----
1.650.00-1418,600.00-----
2.150.00-1218,800.00-----
0.450.00-16319,000.005,185.800.00-1585