New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,828.310.00 (0.00%)
At close: 5:15PM EST
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
5,999.000.00-1137,000.0066.200.00-10
4,494.000.00-127,100.0070.300.00-13
-----7,200.0088.520.00-50
-----7,300.00130.670.00-125
-----7,400.0098.600.00-15
5,556.000.00-277,500.0090.800.00-200
5,090.650.00-577,600.0094.900.00-23
5,366.900.00-137,700.00107.810.00-50
-----7,800.00174.000.00-12
-----7,900.00107.200.00-14
4,036.000.00--18,000.00107.500.00-10
3,948.000.00--18,100.00116.100.00-10
-----8,200.00124.650.00-311
3,838.000.00--18,300.00124.800.00-125
-----8,400.00135.400.00-10
-----8,500.00146.000.00-56
-----8,600.00162.100.00-14
-----8,700.00551.000.00--2
-----8,800.00183.120.00-23
4,036.170.00--38,900.00191.700.00-19
3,947.870.00--39,000.00187.250.00-25
-----9,100.00195.100.00-10
-----9,200.00204.800.00-20
-----9,300.00214.900.00-10
-----9,400.00215.500.00-28
-----9,500.00233.900.00-20
2,464.000.00--19,575.00-----
-----9,600.00253.900.00-10
-----9,625.00318.100.00-10
-----9,650.00260.300.00-20
-----9,700.00224.000.00-10
-----9,725.00727.500.00--2
-----9,750.00233.900.00--0
-----9,775.00236.500.00--0
-----9,800.00877.000.00--10
-----9,850.00673.000.00--1
-----9,900.00269.100.00-10
-----9,950.00297.100.00-10
-----9,975.00288.230.00-16
1,850.740.00--410,000.00254.700.00-40
-----10,050.00415.700.00--1
-----10,075.00420.200.00--1
-----10,200.00424.000.00-117
-----10,250.00648.280.00--1
-----10,300.00785.280.00-11
-----10,325.00917.300.00--16
-----10,450.00364.100.00--8
-----10,500.00420.000.00-20
-----10,525.00528.500.00-10
-----10,550.00637.250.00-1012
-----10,575.001,007.000.00--1
-----10,600.00448.350.00-38
-----10,650.00645.750.00-12
-----10,675.00630.950.00-12
-----10,700.00606.310.00--4
-----10,725.00644.250.00--1
-----10,750.00928.800.00--6
1,692.460.00-7710,800.00468.800.00-830
-----10,825.00630.450.00--1
-----10,875.00385.200.00-10
-----10,900.00564.700.00-30
-----10,950.00638.350.00--1
-----10,975.00586.100.00--3
1,238.000.00--311,000.00445.000.00-10
-----11,025.00758.760.00--6
-----11,050.00604.300.00--3
-----11,075.001,173.000.00--1
-----11,150.00630.000.00-12
-----11,175.00650.700.00-11
-----11,200.00566.000.00-1220
-----11,225.00648.400.00-24
-----11,250.00671.800.00--12
-----11,275.00661.600.00--2
-----11,300.00647.050.00-25
-----11,325.00676.100.00--1
-----11,350.00682.900.00-25
-----11,375.00688.700.00--2
-----11,400.00695.600.00-227
-----11,425.00703.200.00--3
-----11,450.00709.000.00--2
-----11,475.00716.700.00--1
-----11,500.00456.900.00-10
-----11,525.00655.550.00-14
-----11,550.00658.850.00--1
-----11,575.00668.850.00-11
1,070.000.00--1011,600.00734.330.00--8
-----11,625.00760.600.00--2
-----11,650.00768.100.00--1
-----11,675.00775.700.00--1
-----11,700.00704.500.00-12
-----11,725.00791.100.00-12
1,070.100.00--311,800.00799.870.00--2
1,625.000.00--311,850.00-----
1,596.000.00--111,900.00661.150.00-13
1,144.520.00-1111,925.00-----
-----11,950.00674.460.00--1
1,116.220.00-1111,975.00-----
1,087.500.00--812,000.00804.700.00-40
-----12,025.001,717.000.00--1
-----12,050.00889.350.00-10
-----12,100.00801.000.00--0
1,309.000.00--012,125.00913.450.00-10
1,327.000.00--012,150.00-----
1,190.000.00--012,175.00-----
1,177.000.00--012,200.00642.500.00-20
-----12,225.00710.350.00--0
1,430.000.00--312,250.00-----
-----12,275.00723.650.00--0
1,210.000.00--412,300.001,050.000.00--4
-----12,350.001,081.000.00--20
-----12,400.00935.970.00-70
1,297.000.00--112,450.00-----
-----12,475.00802.200.00-105
1,031.000.00-5512,500.00981.310.00-20
-----12,550.001,917.000.00--1
1,133.000.00--312,575.00784.400.00--0
-----12,600.00775.650.00-510
-----12,625.00887.330.00-60
-----12,650.001,977.000.00--1
-----12,675.00729.500.00-10
-----12,700.00913.170.00-110
1,185.000.00--112,750.00838.800.00--0
1,220.100.00--212,775.00-----
1,210.300.00-2312,800.00810.500.00-20
-----12,825.001,968.000.00--1
1,184.600.00--312,850.001,101.600.00-10
1,174.600.00--112,875.00-----
1,159.800.00--312,900.00-----
-----12,925.001,838.000.00--2
1,136.700.00--212,950.00-----
1,119.700.00--112,975.00-----
1,511.000.00-1013,000.00-----
-----13,025.002,218.000.00--1
-----13,050.001,028.000.00-22
413.000.00--1013,075.001,037.300.00-11
-----13,100.00935.650.00-500
557.000.00-1113,150.00-----
1,035.100.00--113,175.001,063.900.00-10
1,234.250.00-14013,200.001,225.750.00-140
531.000.00-1113,225.001,099.800.00-22
-----13,250.001,221.600.00-20
508.770.00-1113,300.001,033.300.00-40
586.100.00-1113,325.001,130.800.00-33
961.100.00--113,350.00-----
946.200.00--113,375.00-----
613.380.00-152113,400.001,176.100.00-450
1,116.500.00-6013,425.001,083.000.00--0
396.000.00-1313,450.001,197.000.00-10
-----13,475.001,103.600.00--0
998.460.00-200013,500.001,077.700.00-440
-----13,575.001,145.700.00--0
1,001.200.00-505013,600.001,249.000.00-33
-----13,625.001,167.100.00-50
919.600.00-5013,700.001,250.000.00--0
-----13,725.001,172.000.00--0
872.100.00-1113,750.001,184.600.00--0
-----13,775.001,196.900.00--0
404.270.00-7913,800.001,180.500.00--0
417.400.00-1813,900.00-----
-----13,975.001,192.500.00--0
636.900.00-1014,000.001,364.450.00-200
892.000.00--014,025.00-----
595.400.00-1014,100.001,290.010.00-20
-----14,125.001,264.800.00--0
808.000.00-32214,200.00-----
604.000.00--214,225.00-----
470.900.00-1014,250.00-----
356.800.00-101514,300.00-----
-----14,325.001,358.400.00--0
644.530.00-32414,400.00-----
677.700.00--014,425.00-----
563.200.00-1114,450.00-----
648.150.00-51014,500.00-----
618.000.00-1014,575.00-----
512.700.00-3014,600.003,475.000.00--1
343.200.00-1014,675.00-----
521.700.00-1014,700.00-----
195.800.00-11414,800.003,024.000.00-12
557.500.00-2614,900.00-----
525.000.00-104015,000.002,283.900.00-810
243.500.00-30015,400.00-----
363.000.00-5015,500.00-----
310.840.00-1015,600.00-----
305.190.00--015,700.00-----
247.000.00--015,900.00-----
150.000.00-2016,000.00-----