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
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
5,770.000.00-10237,000.0018.300.00-174
4,494.000.00-127,100.0067.100.00-14
-----7,200.0016.700.00-131
-----7,300.0045.580.00-127
-----7,400.0020.500.00-211
5,556.000.00-277,500.0032.000.00-117
5,090.650.00-577,600.0061.000.00-24
5,366.900.00-137,700.00107.810.00-51
-----7,800.00174.000.00-12
-----7,900.00107.200.00-14
4,036.000.00--18,000.0094.720.00-219
3,948.000.00--18,100.00150.000.00-213
-----8,200.0040.100.00-112
3,838.000.00--18,300.00124.800.00-125
-----8,400.00135.400.00-10
-----8,500.0051.000.00-19
-----8,600.00162.100.00-14
-----8,700.00551.000.00--2
-----8,800.0050.800.00-2331
4,036.170.00--38,900.0043.900.00-18
3,947.870.00--39,000.0058.000.00-28
-----9,100.00195.100.00-118
-----9,200.0059.800.00-4048
-----9,300.00214.900.00-110
-----9,400.00225.500.00-28
-----9,500.0085.400.00-150160
-----9,525.00214.600.00-12
2,464.000.00--19,575.00-----
-----9,600.00148.500.00-1821
-----9,625.00155.700.00-13
-----9,650.00157.800.00-15
-----9,675.0086.500.00--2
-----9,700.00224.000.00-111
-----9,725.00727.500.00--2
-----9,750.0092.000.00-10063
-----9,775.00236.500.00--1
-----9,800.00877.000.00--10
-----9,850.00673.000.00--1
-----9,900.00194.500.00-139
-----9,925.00166.750.00--16
-----9,950.00101.300.00-122
-----9,975.00190.650.00-200
1,850.740.00--410,000.0098.800.00-239
-----10,050.00415.700.00--1
-----10,075.00420.200.00--1
-----10,100.00238.850.00--7
-----10,125.00101.370.00--10
-----10,150.00103.130.00-1210
3,711.200.00--110,200.00250.700.00-61
-----10,225.00255.600.00--1
-----10,250.00648.280.00--1
-----10,275.00291.620.00-4079
-----10,300.00119.240.00-1514
-----10,325.00232.730.00-117
-----10,350.00235.850.00-12
-----10,375.00325.200.00--1
-----10,425.00332.400.00--2
-----10,450.00349.100.00-111
-----10,475.00407.100.00-11
-----10,500.00146.650.00-211
-----10,525.00528.500.00-11
-----10,550.00266.000.00-214
-----10,575.001,007.000.00--1
-----10,600.00236.700.00-311
-----10,650.00398.700.00-13
-----10,675.00440.300.00-13
-----10,700.00147.100.00-24
-----10,725.00644.250.00--1
-----10,750.00159.390.00-1284
1,692.460.00-7710,800.00164.140.00-2834
-----10,825.00630.450.00--1
-----10,875.00385.200.00-13
-----10,900.00448.000.00-34
-----10,950.00638.350.00--1
-----10,975.00332.000.00-25
1,238.000.00--311,000.00202.000.00-369
-----11,025.00147.870.00-513
-----11,050.00564.900.00--19
-----11,075.001,173.000.00--1
-----11,100.00349.100.00-22
-----11,150.00520.430.00-46
-----11,175.00164.630.00-480
-----11,200.00167.080.00-428
-----11,225.00648.400.00-24
-----11,250.00369.300.00-1212
-----11,275.00661.600.00--2
-----11,300.00404.950.00-16
-----11,325.00676.100.00--1
-----11,350.00682.900.00-25
-----11,375.00688.700.00--2
-----11,400.00194.800.00-3451
-----11,425.00703.200.00--3
-----11,450.00709.000.00--2
-----11,475.00716.700.00--1
-----11,500.00188.000.00-2326
-----11,525.00655.550.00-14
-----11,550.00658.850.00--1
-----11,575.00668.850.00-11
1,070.000.00--1011,600.00233.870.00-435
-----11,625.00636.250.00--3
-----11,650.00510.000.00-32
-----11,675.00292.000.00-12
1,953.600.00--111,700.00229.200.00-5080
-----11,725.00791.100.00-12
-----11,750.00235.480.00-588
1,070.100.00--311,800.00570.000.00-58
1,625.000.00--311,850.00-----
-----11,875.00735.700.00--2
1,596.000.00--111,900.00557.000.00-89
1,654.780.00-1111,925.00-----
-----11,950.00674.460.00--1
1,617.230.00-1111,975.00-----
1,087.500.00--812,000.00309.400.00-10262
-----12,025.001,717.000.00--1
1,622.600.00--212,050.00889.350.00-11
-----12,100.00293.600.00-2754
1,674.500.00--212,125.00913.450.00-11
1,911.100.00--512,150.00629.300.00-22
1,890.670.00-1312,175.00-----
1,177.000.00--012,200.00346.000.00-445
-----12,225.00307.70+7.50+2.50%23
1,430.000.00--312,250.00-----
-----12,275.00336.000.00-23
1,210.000.00--412,300.00666.200.00-15
-----12,325.00325.80-27.40-7.76%11
1,472.000.00--112,350.00388.200.00-212223
-----12,375.00386.800.00--3
-----12,400.00382.850.00-1117
-----12,425.00919.500.00--1
1,060.000.00-202012,450.00355.20-709.80-66.65%120
-----12,475.00460.030.00-65
1,031.000.00-5512,500.00480.000.00-582690
970.000.00-1112,550.00540.800.00-12
1,133.000.00--312,575.001,001.700.00-16
-----12,600.00431.110.00-1060
1,318.600.00--112,625.001,066.200.00-28
-----12,650.00474.200.00-16
-----12,675.00729.500.00-13
-----12,700.00377.000.00-716
-----12,725.00412.050.00-516
1,185.000.00--112,750.00476.900.00-19274
1,220.100.00--212,775.001,029.500.00--2
1,210.300.00-2312,800.00504.600.00-215
-----12,825.00500.600.00-45
852.970.00-4512,850.00856.030.00-46
1,174.600.00--112,875.00-----
1,159.800.00--312,900.00522.100.00-28
1,168.900.00--112,925.00514.800.00-24
1,136.700.00--212,950.00865.000.00--1
1,119.700.00--112,975.001,064.500.00--0
1,325.870.00-36413,000.00592.970.00-762
-----13,025.001,086.900.00-10
-----13,050.00477.900.00-213
413.000.00--1013,075.001,037.300.00-11
762.800.00--113,100.00631.000.00-137
557.000.00-1113,150.00523.800.00--2
1,035.100.00--113,175.00531.000.00-13
849.000.00-81513,200.001,083.800.00-816
531.000.00-1113,225.001,099.800.00-22
930.500.00--113,250.00553.300.00-22
-----13,275.00536.700.00--80
884.800.00-1313,300.00638.650.00-1117
586.100.00-1113,325.001,130.800.00-33
961.100.00--113,350.00562.900.00-22
946.200.00--113,375.00664.700.00-33
1,117.500.00-21713,400.00572.050.00-4578
1,116.500.00-6013,425.00578.370.00-55
396.000.00-1313,450.00587.550.00-18
531.300.00--113,475.00597.800.00-12
869.000.00-23413,500.00604.57-110.66-15.47%177
-----13,575.001,145.700.00--5
815.000.00-155313,600.00750.650.00-525
-----13,625.001,167.100.00-54
-----13,675.00848.900.00--11
919.600.00-5413,700.00692.650.00-16
461.800.00-1113,725.001,172.000.00--6
818.840.00-1213,750.00803.020.00-1014
-----13,775.00699.840.00-114
765.700.00-12613,800.00720.000.00-317
368.000.00-15213,850.00-----
530.300.00-1413,900.00889.700.00-33
787.500.00-2013,950.00-----
-----13,975.00826.250.00-52
475.600.00-98514,000.00973.400.00-946
684.500.00-2414,025.00-----
495.000.00--514,050.00828.000.00-27
629.120.00-183614,100.00995.000.00-46
698.200.00--214,125.001,264.800.00--2
618.600.00-25214,150.001,017.000.00-55
389.600.00-22314,200.00927.700.00--1
604.000.00--214,225.00-----
651.800.00-15414,250.00-----
370.950.00-111514,300.00-----
-----14,325.001,358.400.00--1
477.400.00-1314,350.00-----
469.300.00--114,375.001,038.500.00--1
451.000.00-12914,400.00-----
473.000.00-2314,425.00-----
563.200.00-1114,450.00-----
435.400.00--114,475.00-----
296.500.00-107514,500.00-----
327.670.00-1214,525.00-----
268.380.00-2214,550.00-----
263.550.00-2414,575.00-----
334.500.00-5614,600.003,475.000.00--1
489.700.00-3314,625.00-----
434.000.00-30314,650.00-----
233.200.00-41114,675.00-----
238.750.00-202214,700.00-----
263.430.00--414,725.00-----
363.900.00-505314,750.00-----
178.800.00--214,775.00-----
393.910.00-2314,800.003,024.000.00-12
294.600.00--114,875.00-----
288.450.00-182314,900.00-----
173.300.00-2214,975.00-----
153.500.00-17015,000.001,683.880.00-785
162.900.00-2215,025.00-----
157.600.00-2215,050.001,413.000.00--1
-----15,075.001,430.100.00--1
176.64+34.39+24.18%11115,100.00-----
141.800.00-1115,150.00-----
249.300.00-5715,200.00-----
231.600.00--115,250.00-----
100.000.00--015,300.00-----
239.500.00-2315,325.00-----
215.000.00--115,375.00-----
97.620.00-103015,400.00-----
110.830.00-6515,425.00-----
107.070.00-6515,450.00-----
197.700.00--115,475.00-----
87.960.00-32015,500.00-----
98.200.00-2215,525.00-----
113.700.00-11015,600.00-----
305.190.00--115,700.00-----
103.000.00--115,800.00-----
247.000.00--315,900.00-----
117.500.00--115,975.00-----
46.600.00-98216,000.00-----
54.200.00--616,050.00-----
52.600.00-41416,100.00-----
89.500.00-505016,150.00-----
46.000.00-131516,200.00-----
114.900.00--116,225.00-----
83.000.00--316,250.00-----
30.340.00-11616,500.00-----
20.70-12.80-38.21%9417,000.00-----
27.910.00-8817,100.00-----
27.650.00-2117,200.00-----
31.700.00-21717,400.00-----
20.700.00-101117,500.00-----
13.42-0.57-4.07%1617,900.00-----
15.130.00-1218,000.00-----
11.870.00-1518,200.00-----
11.800.00-1218,400.00-----
22.300.00-1118,600.00-----
7.28+0.26+3.70%28119,000.00-----