New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.08 (+0.09%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
15 October 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----7,000.000.15+0.05+50.00%2153
-----7,100.000.500.00-12
-----7,200.000.230.00--2
-----7,300.001.240.00-212
-----7,400.000.410.00-14
-----7,500.000.580.00-19
-----7,600.000.55+0.55--1
-----7,700.000.50+0.50--5
-----7,800.000.65+0.65--6
-----7,900.000.770.00-13
-----8,000.000.250.00-2296
6,645.270.00--19,000.000.60-2.30-79.31%2338
6,545.630.00--19,100.002.750.00-43144
6,452.180.00--19,200.002.650.00-5963
6,352.620.00--19,300.002.900.00-57115
6,252.820.00--19,400.004.200.00-5362
6,153.390.00--19,500.001.35-0.10-6.90%4211
-----9,600.003.700.00-3335
5,953.030.00--19,700.004.700.00-2940
5,180.600.00-129,800.003.200.00-5561
-----9,900.006.990.00-1541
-----10,000.001.50+0.20+15.38%5429
-----10,100.005.350.00-30226
-----10,200.006.750.00-2059
-----10,300.004.500.00-4243
-----10,400.0018.500.00-16936
-----10,500.007.000.00-1738
-----10,600.008.080.00-1017
-----10,700.009.700.00-133
-----10,800.008.600.00-1042
-----10,900.0010.380.00-1017
4,660.720.00--111,000.002.75-2.93-51.58%1112
4,561.490.00--111,100.0012.700.00-1015
-----11,200.0027.100.00-914
-----11,300.0012.100.00-2029
-----11,400.008.080.00-2023
-----11,500.0015.100.00-135
-----11,600.009.930.00-2089
-----11,700.0022.920.00-36
-----11,800.0018.650.00-11
2,994.300.00--611,900.005.48-18.37-77.02%162
3,077.830.00-1712,000.0011.060.00-42400
3,639.210.00--112,025.0050.400.00-1160
3,603.580.00--112,050.0029.200.00-25
3,578.720.00--112,075.0033.000.00-12
3,549.120.00--112,100.0011.940.00-335
3,530.670.00--112,125.0035.100.00-14
3,500.180.00--112,150.00-----
3,481.690.00--112,175.0051.500.00-34
3,299.000.00-1212,200.007.620.00-2079
3,432.230.00--112,225.0035.700.00--4
-----12,250.007.02-60.98-89.68%11
-----12,275.0023.350.00--1
-----12,300.0037.300.00-1638
-----12,325.0024.200.00-13
-----12,350.0040.500.00-212
1,264.700.00-1112,400.007.97-1.23-13.37%116
-----12,425.0027.500.00-78
-----12,450.009.890.00-75225
-----12,475.00133.280.00-58
1,794.000.00--112,500.0010.350.00-43279
-----12,525.0044.600.00-212
-----12,550.0010.65+10.65--1
-----12,600.0010.720.00-120122
-----12,625.00136.300.00-22
-----12,650.0026.000.00-58
-----12,675.0029.850.00--1
1,113.100.00--112,700.0024.800.00-120
-----12,725.0026.300.00-1010
-----12,750.0030.50+30.50--2
-----12,775.0026.800.00-28
-----12,800.0024.150.00-280
-----12,825.00215.200.00--2
-----12,850.0021.090.00-36
-----12,875.0013.980.00-44
1,096.600.00--112,900.0014.200.00-115
-----12,925.0057.000.00-11
-----12,950.0020.220.00-28
1,739.900.00--112,975.0015.210.00-412
2,042.700.00--713,000.0017.85+1.15+6.89%1208
-----13,025.0033.300.00-314
-----13,050.0052.650.00-16
-----13,075.0035.900.00-24
-----13,100.0041.850.00-118
-----13,125.0024.800.00-19
-----13,150.0016.50-10.80-39.56%512
-----13,175.0015.57-36.73-70.23%14
-----13,200.0027.340.00-523
-----13,225.0016.32-11.53-41.40%115
-----13,250.0042.200.00-827
-----13,275.0050.100.00-610
1,254.300.00-1113,300.0031.500.00-132
-----13,325.0045.80+45.80--6
-----13,350.0045.000.00-712
-----13,375.0059.500.00-16
2,147.500.00-52413,400.0019.50-1.60-7.58%60134
-----13,425.0039.520.00-102102
-----13,450.0057.100.00-612
-----13,475.0056.050.00-227
1,963.920.00-122013,500.0020.28-2.92-12.59%6302
1,941.380.00--1213,525.0044.580.00-236
-----13,550.0021.23-20.67-49.33%157
1,505.600.00--113,575.0065.700.00-311
623.100.00--113,600.0044.400.00-31113
-----13,625.0045.600.00-46
-----13,650.0023.35-59.65-71.87%132
-----13,675.0085.900.00-282
505.000.00--213,700.0028.10-22.70-44.69%3121
1,375.300.00--013,725.0025.40-60.28-70.35%122
-----13,750.0026.70-20.02-42.85%892
-----13,775.0026.60-51.07-65.75%1010
440.000.00-3413,800.0027.21-3.99-12.79%9112
1,394.800.00--113,825.0027.50-4.10-12.97%111
-----13,850.0054.700.00-119
-----13,875.0032.800.00-1219
1,253.400.00--213,900.0031.00-26.75-46.32%452
-----13,925.0035.55-11.35-24.20%820
-----13,950.0030.00-5.45-15.37%785
-----13,975.0031.30-36.00-53.49%626
1,378.750.00-21014,000.0033.98-6.02-15.05%38420
-----14,025.0060.880.00-161
-----14,050.0039.550.00-1026
-----14,075.0035.80-5.10-12.47%512
1,611.100.00-1614,100.0038.12-4.78-11.14%2599
-----14,125.0042.400.00-914
1,601.400.00--214,150.0038.40-7.40-16.16%1332
-----14,175.0041.40-6.21-13.04%418
1,104.030.00-222614,200.0041.15-7.45-15.33%16182
1,084.030.00--114,225.0043.10-8.30-16.15%3796
1,423.300.00-1314,250.0052.200.00-110
1,014.600.00-1214,275.0055.110.00-284
1,253.000.00-1914,300.0049.30-6.05-10.93%242
-----14,325.0057.050.00-1020
1,147.390.00-5014,350.0060.35-76.82-56.00%638
897.600.00--114,375.00105.620.00-123
1,301.900.00-11214,400.0063.50+0.60+0.95%677
-----14,425.00176.600.00-521
1,279.300.00-1214,450.0067.240.00-1115
-----14,475.0074.500.00-956
888.710.00-12014,500.0065.05-4.30-6.20%25160
1,165.300.00--114,525.0063.80-108.90-63.06%895
1,011.100.00--114,550.0064.10-153.10-70.49%1489
990.000.00-1214,575.0069.30-105.34-60.32%289
799.810.00-315314,600.0069.60-9.86-12.41%12163
635.000.00-4414,625.0073.15-55.45-43.12%530
-----14,650.0072.90-24.38-25.06%1417
789.150.00-6614,675.0078.40-249.40-76.08%224
586.900.00-11714,700.0080.90-12.80-13.66%4282
734.600.00-1414,725.0083.65-13.55-13.94%6431
968.100.00-1314,750.00101.050.00-323
570.500.00-1114,775.00109.30-45.80-29.53%142
542.90-102.10-15.83%159214,800.0094.35-13.68-12.66%1165
670.080.00-1614,825.00111.950.00-115
380.030.00-101314,850.00116.050.00-323
860.760.00-2714,875.00148.45+27.85+23.09%523
550.210.00-14614,900.00114.45-10.29-8.25%641
550.000.00-61414,925.00130.250.00-226
505.050.00-11214,950.00148.42+14.32+10.68%640
-----14,960.00118.30+118.30-6-
500.000.00-21314,975.00133.98-5.22-3.75%2741
465.500.00-1316915,000.00123.90-25.35-16.98%67122
412.000.00-22215,025.00145.19-4.72-3.15%255
445.000.00-101915,050.00177.20+22.70+14.69%623
410.900.00-11615,075.00147.05-16.95-10.34%929
-----15,090.00149.16+149.16-8-
397.200.00-46115,100.00153.14-13.77-8.25%1175
379.350.00-12115,125.00154.70-15.65-9.19%220
-----15,130.00176.85+176.85-1-
307.90+16.98+5.84%113215,150.00182.30+3.85+2.16%265
-----15,160.00219.38+219.38-1-
246.900.00-22615,175.00168.00-17.65-9.51%631
281.40-59.10-17.36%2118515,200.00180.85-15.81-8.04%961
214.100.00-62515,225.00236.97-84.78-26.35%311
-----15,230.00216.90+216.90-2-
-----15,240.00203.90+203.90-3-
272.50-35.67-11.57%67015,250.00207.40-11.10-5.08%1437
243.60+243.60-20-15,260.00211.00+211.00-2-
227.19+227.19-1-15,270.00214.60+214.60-4-
230.300.00-51315,275.00216.40-127.09-37.00%115
246.70+246.70-1-15,290.00-----
238.82-10.18-4.09%14315,300.00236.600.00-4849
-----15,320.00233.80+233.80-1-
224.10-11.99-5.08%22115,325.00234.190.00-622
208.50-23.50-10.13%186515,350.00225.60-28.65-11.27%566
202.30+202.30-1-15,360.00-----
192.90-14.10-6.81%8703,40015,375.00249.00-1.28-0.51%241
160.00-31.51-16.45%19415,400.00249.45-19.07-7.10%272
173.10+173.10-1-15,410.00-----
142.50-14.50-9.24%65315,425.00318.630.00-1284
162.00+162.00-1-15,430.00-----
127.63-5.17-3.89%63815,450.00304.600.00-364
118.200.00-879015,475.00334.280.00-1328
136.40+136.40-1-15,480.00-----
126.80-11.00-7.98%212615,500.00298.39-4.31-1.42%373
97.50-34.80-26.30%31738015,525.00354.520.00-2131
-----15,540.00368.65+368.65-3-
105.21-20.14-16.07%1013315,550.00361.050.00-122
83.700.00-115015,575.00391.00-126.32-24.42%330
89.29+89.29-4-15,580.00-----
85.00-13.50-13.71%1214015,600.00350.40-16.15-4.41%4101
91.330.00-420615,625.00385.330.00-1720
74.70+74.70-2-15,630.00-----
59.50-24.40-29.08%24615,650.00424.150.00-214
61.75-9.55-13.39%843115,675.00441.300.00-13
45.86-15.34-25.07%440215,700.00435.000.00-128
49.37+49.37-14-15,710.00-----
39.90+39.90-1-15,720.00-----
48.35-10.75-18.19%62015,725.00366.500.00-211
43.00-8.90-17.15%134315,750.00493.10-191.10-27.93%114
31.30-1.71-5.18%910715,775.00541.77+541.77-51
-----15,780.00517.65+517.65-1-
-----15,790.00562.20+562.20-31-
43.320.00-3317915,800.00619.530.00-169
-----15,810.00570.85+570.85-5-
29.30-5.30-15.32%133915,825.00592.20-274.40-31.66%311
26.10+26.10-6-15,840.00-----
25.10-6.60-20.82%37715,850.00553.850.00-659
21.36-8.69-28.92%33815,875.00574.45+574.45--6
21.75-3.45-13.69%425415,900.00731.700.00-148
16.53-7.17-30.25%71315,925.00-----
13.45+13.45-4-15,940.00-----
20.500.00-72615,950.001,015.100.00--1
19.900.00-52515,975.00723.08+723.08-1213
10.41-5.99-36.52%2133616,000.00747.16+41.01+5.81%1216
10.49-1.43-12.00%112716,025.00-----
9.55-1.55-13.96%1915016,050.00533.470.00-44
9.07-2.23-19.73%22416,075.00-----
7.32-2.83-27.88%115516,100.001,054.970.00-11
7.950.00-1316,125.001,405.900.00--1
9.000.00-3818916,150.00650.350.00--1
7.750.00-14016,175.001,113.100.00--1
5.70-1.60-21.92%518616,200.00-----
22.150.00-101716,225.001,156.500.00--1
4.70-0.89-15.92%112616,250.00-----
4.60-1.05-18.58%5716,275.00-----
4.15-0.80-16.16%3810916,300.00-----
3.65-2.32-38.86%62116,325.00-----
3.60-0.65-15.29%89216,350.00-----
3.720.00-51816,375.00-----
3.450.00-511816,400.00-----
2.72-1.33-32.84%1037516,425.00-----
3.200.00-23316,450.00-----
7.260.00-103116,475.00-----
1.85-0.73-28.29%13616,500.00-----
2.450.00-2816,525.00-----
6.750.00-12416,550.00-----
29.070.00--2116,575.00-----
2.580.00-10911016,600.00-----
4.800.00-2816,650.00-----
4.090.00-51216,675.00-----
1.600.00-2916216,700.00-----
2.180.00-1116,725.00-----
3.350.00-1716,750.00-----
8.950.00-22616,775.00-----
0.95-0.92-49.20%19916,800.00-----
3.200.00-303016,825.00-----
2.170.00-34232616,850.00-----
1.00-0.55-35.48%6615016,900.001,270.430.00-1026
19.280.00--516,925.00-----
7.800.00--416,950.00-----
1.350.00-222917,000.00-----
1.120.00-11317,100.00-----
1.380.00-1317,150.001,817.91+1,817.91--1
1.150.00-1217,200.001,828.270.00--1
4.300.00-1217,250.00-----
0.900.00-21317,300.001,826.550.00--1
5.410.00-1317,325.00-----
1.330.00--117,350.00-----
4.390.00-23417,400.00-----
0.65-0.28-30.11%91217,500.002,176.450.00--0
1.000.00-2417,525.00-----
2.880.00-5517,550.00-----
0.820.00-1716517,600.00-----
1.65+1.65--217,625.00-----
11.950.00--217,650.00-----
0.730.00-30667617,675.00-----
1.350.00-12217,700.00-----
3.550.00-221217,725.00-----
1.280.00--117,750.00-----
10.740.00-81317,800.00-----
2.430.00-101517,875.00-----
0.450.00-87417,900.00-----
0.630.00-142217,925.00-----
0.15-0.60-80.00%35818,000.00-----
2.800.00--2618,025.00-----
0.930.00-1818,250.00-----
1.850.00-1118,450.00-----
14.920.00-1118,575.00-----
1.340.00--219,000.00-----
1.350.00--1819,100.00-----
0.150.00-1619,600.00-----