New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,719.63+105.90 (+0.78%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
16 July 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
5,986.750.00--107,000.005.700.00-326
-----7,100.006.600.00-13
-----7,200.0010.180.00--6
-----7,300.0019.950.00-12
-----7,500.006.900.00--1
-----7,800.00104.000.00-11
-----7,900.0010.400.00-243
4,866.400.00-118,000.009.600.00-167
-----8,100.0011.700.00--1
-----8,200.0010.300.00-17
-----8,300.0012.900.00-16
-----8,400.0013.800.00-125
-----8,500.0010.970.00-128
-----8,600.0094.000.00--0
-----8,900.0015.110.00-152
-----9,000.0017.000.00-181
-----9,100.0031.400.00-12
-----9,200.0079.700.00-50
-----9,400.0020.610.00-11
-----9,500.0022.000.00-13
-----9,600.0040.800.00-11
-----9,700.0099.100.00--1
-----9,800.0033.100.00-4348
-----9,900.0031.700.00-443
-----10,000.0039.000.00-354
-----10,100.0036.600.00-11
-----10,200.00118.800.00-22
-----10,300.00200.750.00-811
-----10,400.00213.760.00-812
3,155.670.00-2210,500.0035.35-15.45-30.41%110
-----10,600.0036.750.00-38
-----10,700.0066.250.00-1420
-----10,800.00174.500.00-14
-----10,900.0047.000.00-1166
-----11,000.0070.000.00-553
-----11,100.0084.300.00-210
-----11,150.0064.200.00--11
2,868.350.00-1211,200.0096.000.00-514
-----11,250.00103.750.00--14
2,774.150.00--111,300.0099.140.00-121
-----11,325.00101.160.00--1
-----11,400.00108.340.00-2237
-----11,425.00110.590.00--2
-----11,500.0076.50-39.36-33.97%151
-----11,600.0092.180.00-611
-----11,675.0098.900.00-11
-----11,700.0093.20-24.70-20.95%39
-----11,725.00141.800.00--1
-----11,750.00104.950.00--11
-----11,775.0094.55-27.36-22.44%55
-----11,800.00101.25+2.48+2.51%315
-----11,900.00108.95-9.75-8.21%126
-----11,925.00166.000.00--1
1,758.050.00-2312,000.00118.40-26.23-18.14%1110
-----12,025.00154.400.00-15
-----12,100.00157.110.00-1023
-----12,150.00140.600.00-134
-----12,175.00176.330.00-2830
-----12,200.00160.100.00-312
-----12,225.00151.400.00-111
-----12,250.00180.000.00-27
-----12,275.00157.550.00-13
1,799.600.00--112,300.00202.300.00-217
990.200.00--012,325.00155.00-9.05-5.52%103
1,377.700.00--112,350.00622.550.00-11
-----12,400.00213.050.00-2015
-----12,450.00632.100.00-11
-----12,475.00251.400.00-1011
-----12,500.00175.95-80.45-31.38%2225
-----12,525.00810.500.00--1
-----12,550.00269.700.00-185
-----12,575.00224.470.00--1
1,475.880.00-1112,600.00188.340.00-15
-----12,625.00194.850.00-12
1,519.800.00--112,650.00193.800.00-24
1,034.000.00-1312,675.00296.600.00--8
1,171.960.00-2212,700.00275.100.00-212
1,060.100.00--012,725.00870.300.00--2
-----12,750.00275.970.00-26
-----12,775.00312.950.00-1013
-----12,800.00318.980.00-1326
795.300.00--012,825.00330.100.00-1013
-----12,850.00230.70-105.65-31.41%515
1,271.000.00--112,875.00244.53-15.82-6.08%346
1,122.70+210.85+23.12%22512,900.00249.28-105.42-29.72%472
904.700.00-2313,000.00273.90-73.72-21.21%2121
1,084.040.00-2913,100.00402.750.00-813
714.980.00--213,200.00404.990.00-6591
708.950.00-11413,300.00496.610.00-329
628.550.00-22113,400.00542.390.00-258
624.70+101.43+19.38%14813,500.00395.00-179.50-31.24%10100
-----13,525.00600.800.00-113
622.100.00-1213,550.00-----
491.500.00--213,575.00437.900.00--1
577.50+76.35+15.23%12713,600.00606.060.00-2027
904.200.00-1113,625.00454.200.00-13
589.900.00--213,650.00571.750.00-16
-----13,675.00443.800.00-23
501.600.00-11513,700.00473.500.00-11115
-----13,725.00522.800.00--2
473.13+25.43+5.68%15313,750.00-----
389.700.00-1413,775.00-----
451.910.00-1413,800.00714.100.00-14
426.54+39.94+10.33%3513,825.00533.190.00-45
609.000.00-4213,850.00583.030.00-12
395.300.00-2213,875.00-----
431.00+36.60+9.28%1713,900.00560.00+25.25+4.72%36
586.400.00--113,975.00-----
358.93+33.74+10.38%16314,000.00810.680.00-1110
303.600.00-4614,025.00-----
487.060.00-1214,050.00634.500.00--1
326.05+72.30+28.49%11914,100.00596.000.00-28
285.430.00-3514,125.001,132.300.00--2
432.650.00-1314,150.00-----
646.500.00--314,175.00-----
204.950.00-31114,200.00-----
208.600.00--214,225.00692.600.00--4
380.200.00-2214,250.00739.800.00--1
202.000.00-6614,275.00754.100.00--1
174.100.00-1614,300.00-----
328.850.00-1314,325.00-----
253.350.00-2514,350.00-----
174.18-149.42-46.17%21114,400.00-----
163.200.00--214,425.001,405.700.00--1
274.100.00-2314,450.00-----
208.300.00-2314,475.00-----
145.23+16.11+12.48%41014,500.00-----
118.150.00-15414,525.00-----
-----14,550.00991.900.00--2
143.98+37.13+34.75%1614,600.00-----
106.500.00-1314,625.00-----
261.600.00-6914,650.00-----
-----14,675.001,261.700.00-23
120.08-127.83-51.56%11914,700.00-----
148.000.00-1214,750.00-----
99.40+30.90+45.11%32714,800.001,038.800.00--1
80.55+10.00+14.17%5714,825.00-----
76.80+9.25+13.69%2314,850.00-----
76.250.00-102414,900.001,145.600.00--1
302.100.00-1014,925.00-----
60.85+14.95+32.57%164715,000.00-----
52.970.00--115,025.00-----
98.200.00-1315,050.002,107.600.00--1
113.200.00-1115,075.00-----
50.90-57.40-53.00%105715,100.00-----
107.500.00-1315,150.00-----
41.23-74.17-64.27%26815,200.00-----
39.58-41.12-50.95%2515,225.00-----
63.500.00--215,250.00-----
85.100.00-2215,275.001,583.800.00--1
29.700.00-1915,300.00-----
48.750.00-6415,325.00-----
70.400.00--215,350.00-----
67.700.00-4615,375.00-----
26.000.00-51015,400.00-----
64.800.00-2315,425.00-----
231.320.00-3415,450.00-----
59.500.00--215,475.00-----
25.35+3.67+16.93%4815,500.00-----
55.800.00--215,525.00-----
51.400.00--215,575.00-----
21.50+1.50+7.50%3415,600.00-----
76.800.00-2215,625.00-----
20.000.00-1115,700.00-----
18.450.00-4315,750.00-----
29.850.00-1115,775.00-----
31.800.00--115,900.00-----
12.350.00-22516,000.00-----
18.780.00--116,100.00-----
18.050.00-3216,200.00-----
18.700.00--116,475.00-----
-----16,500.002,647.990.00-21
4.960.00-1417,000.00-----
7.800.00--217,100.00-----
3.370.00-151617,200.00-----
12.270.00-10117,300.00-----
6.100.00-3417,400.00-----
5.300.00-3417,500.00-----
5.000.00--417,600.00-----
11.400.00-1017,700.00-----
2.15+0.15+7.50%11318,000.00-----
1.300.00--218,600.00-----
0.660.00-1218,800.005,542.300.00-11
0.700.00-14519,000.005,741.700.00-12