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
19 November 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----7,000.001.92+0.42+28.00%103218
-----7,100.002.250.00--1
-----7,300.003.400.00-77
-----7,500.0010.500.00-113
-----7,600.003.710.00-13
6,731.750.00-137,700.005.650.00--1
6,230.200.00--27,800.00-----
-----7,900.005.800.00--1
6,654.400.00-118,000.005.300.00-22
-----9,000.0011.000.00-2058
-----9,100.0022.200.00-12
-----9,200.0010.200.00-56
-----9,400.0010.200.00-1020
-----9,500.0010.300.00-5056
-----9,600.0012.420.00-15
-----9,700.0017.500.00-54
-----9,800.0017.500.00-1016
-----9,900.0011.040.00-10297
-----10,000.0015.700.00-1291
-----10,100.0026.600.00-13
-----10,200.0028.450.00-16
-----10,300.0023.200.00-310
-----10,400.0019.500.00-9891
-----10,500.0019.170.00-48
-----10,700.0038.400.00-210
-----10,800.0028.400.00-18
-----10,900.0025.330.00-57
3,923.800.00--111,000.0027.070.00-921
-----11,100.0070.500.00-313
-----11,200.0053.800.00-134
-----11,300.0054.400.00-44
-----11,400.0041.680.00-111
-----11,500.0050.000.00-289
3,895.000.00-1611,600.0040.800.00-118
-----11,700.0074.250.00-47
-----11,800.0079.050.00-28
-----11,900.0038.30-39.07-50.50%327
3,632.370.00--212,000.0063.020.00-245
-----12,025.0042.10+42.10-355
-----12,050.0080.950.00-5662
-----12,075.00101.700.00--1
-----12,100.0058.990.00-110
-----12,150.0085.200.00-1010
-----12,175.00103.100.00-30
1,534.500.00--112,200.0046.500.00-135
-----12,225.00108.700.00--3
-----12,300.00118.400.00-131
-----12,325.0098.830.00-14
-----12,350.0079.370.00-210
-----12,375.0050.60+50.60--2
-----12,400.0051.400.00-293
-----12,425.0067.000.00-231
3,150.340.00--412,500.0071.580.00-368
-----12,550.00208.600.00--7
-----12,575.00103.730.00-1015
2,935.000.00-1012,600.0071.000.00-435
-----12,625.00167.500.00--3
-----12,650.0075.840.00-112
-----12,675.00196.400.00-24
2,246.900.00-1112,700.0077.020.00-513
-----12,725.0078.470.00-53
-----12,750.0078.480.00-14
-----12,775.0066.000.00-110
-----12,800.00113.000.00-2173
2,359.600.00--112,825.0093.600.00--4
-----12,850.0091.450.00-12
-----12,875.0092.90+92.90--1
-----12,900.00135.950.00-426
-----12,950.0076.970.00-58
-----12,975.0078.80+0.57+0.73%17
2,674.160.00--213,000.00128.830.00-1824
-----13,025.00182.850.00-15
-----13,050.0093.350.00-56
-----13,100.00191.650.00-14
-----13,125.0099.980.00-19
-----13,150.00145.050.00-18
-----13,175.00100.500.00--1
1,399.680.00-3313,200.00101.470.00-5369
-----13,225.00119.700.00--1
-----13,250.00154.44+154.44--11
-----13,275.00154.550.00-138
-----13,300.00159.590.00-10931
-----13,325.0096.280.00-24
-----13,350.0098.000.00-22
-----13,375.00171.87+171.87--1
-----13,400.00130.350.00-911
-----13,425.0099.55-18.10-15.38%55
-----13,450.00105.000.00-111
1,675.100.00-1313,500.00177.400.00-153
-----13,525.00137.950.00-14
-----13,550.00217.860.00-23
-----13,575.00109.35-28.59-20.73%12
852.600.00--013,600.00125.00-100.14-44.48%141
-----13,625.00145.680.00--2
-----13,650.00210.95+210.95--1
-----13,675.00124.470.00-23
1,903.220.00-1113,700.00124.000.00-37
-----13,750.00121.94-79.27-39.40%1013
-----13,775.00168.680.00-6681
-----13,800.00126.49-13.57-9.69%48292
1,272.800.00--113,825.00233.730.00-1016
-----13,875.00232.750.00-56
907.300.00-1013,900.00142.25-94.51-39.92%1161
-----13,925.00142.85+142.85-110
-----13,950.00176.400.00-8474
-----13,975.00152.240.00-2156
1,525.920.00-13114,000.00143.33-19.47-11.96%4255
1,504.170.00-101114,025.00371.500.00-24
1,482.420.00-5614,050.00261.470.00-15
-----14,075.00174.880.00--1
590.000.00-5314,100.00154.97-13.82-8.19%126
-----14,125.00172.010.00-110
1,145.200.00--014,150.00189.45+11.55+6.49%1065
-----14,175.00181.750.00-99
1,111.000.00-4314,200.00196.95+8.85+4.70%1039
-----14,225.00182.300.00-16
-----14,250.00346.800.00-2711
-----14,275.00313.400.00-17
1,209.950.00-21114,300.00196.13-122.62-38.47%2847
-----14,325.00191.800.00--1
-----14,350.00199.400.00-5262
-----14,375.00311.000.00-26
973.600.00-12714,400.00212.31-62.09-22.63%223
-----14,425.00313.400.00-156
-----14,450.00327.700.00-36
-----14,475.00265.910.00-115
951.000.00-41214,500.00250.00+25.20+11.21%244
-----14,525.00261.600.00--3
-----14,550.00358.350.00-14
-----14,575.00247.600.00-25
856.700.00-1214,600.00259.540.00-105118
840.200.00--114,625.00330.700.00--1
806.500.00--114,675.00264.05-35.75-11.92%555
798.500.00-1414,700.00290.71+15.41+5.60%38112
724.400.00-1114,725.00456.500.00-127
941.850.00-1514,750.00282.45-3.70-1.29%10135
784.000.00--414,775.00386.100.00-237
800.000.00-18214,800.00273.20-18.65-6.39%17220
715.000.00--1014,825.00307.340.00-133
695.10+695.10--114,850.00313.450.00-120
709.800.00--214,875.00312.900.00-18
661.830.00-62214,900.00310.00-0.40-0.13%9329
1,007.380.00-2614,925.00350.500.00-613
626.620.00-2414,950.00327.40+4.39+1.36%2086
525.660.00-1714,975.00328.30-30.95-8.62%297
656.710.00-18115,000.00335.64-0.76-0.23%10199
496.050.00-1215,025.00332.950.00-25
629.150.00-152415,050.00359.40+8.90+2.54%823
534.060.00-1615,075.00614.300.00-116
599.300.00-25221315,100.00406.00+38.88+10.59%339
512.210.00-21015,125.00489.700.00-410
507.250.00-11015,150.00380.50-113.35-22.95%232
590.100.00-1315,175.00390.20-63.20-13.94%123
463.880.00-324015,200.00389.00-6.75-1.71%3082
563.300.00-1515,225.00449.90+83.30+22.72%41
452.12-39.11-7.96%3489615,250.00417.21+3.18+0.77%11992
532.600.00--615,275.00422.80+30.20+7.69%1219
445.83-1.71-0.38%143715,300.00416.56-23.89-5.42%1642
343.600.00-301815,325.00701.660.00-3821
374.60-53.45-12.49%25028915,350.00504.570.00-1653
364.450.00-1615,375.00515.340.00-13
358.86-24.29-6.34%813815,400.00485.31-7.77-1.58%852
336.950.00-12715,425.00507.460.00-525
336.18+5.13+1.55%102015,450.00533.950.00-65
479.090.00-291415,475.00727.980.00-112
316.23-18.47-5.52%2124315,500.00508.04-3.58-0.70%2088
283.520.00-23715,525.00754.680.00-13
282.30-24.10-7.87%208315,550.00586.010.00-22
418.800.00-3515,575.00523.550.00-12
253.79-32.66-11.40%993615,600.00746.060.00-1056
236.650.00-31115,625.00546.070.00-23
217.80-7.85-3.48%625715,650.00643.960.00-1269
206.600.00-13715,675.00526.780.00-313
247.500.00-94315,700.00770.000.00-215
219.000.00-91615,725.00583.100.00-66
183.45-8.40-4.38%18715,750.00-----
172.58+14.91+9.46%1415,775.00-----
181.50-5.15-2.76%364615,800.00835.200.00--2
159.150.00-61515,825.00-----
145.030.00-21415,850.00-----
137.180.00-21115,875.00-----
131.90-26.40-16.68%121515,900.00-----
128.55+128.55--115,925.00-----
220.100.00--215,950.00694.870.00--2
290.100.00-2715,975.00-----
104.45-16.40-13.57%130516,000.00930.000.00-1013
96.60-0.90-0.92%83416,025.00-----
292.000.00-3616,050.00755.100.00-11
-----16,075.00740.000.00-11
98.540.00-32216,100.00-----
74.80+6.30+9.20%11316,125.00-----
73.400.00-1216,150.00-----
63.90-97.80-60.48%2716,175.00774.800.00--1
57.400.00-12716,200.00-----
58.200.00-6916,225.00-----
54.600.00-6816,250.00821.200.00--1
-----16,275.001,047.70+194.40+22.78%12
49.10-62.70-56.08%10716,300.00-----
42.250.00-28616,325.00-----
42.90-6.60-13.33%101616,350.00-----
46.200.00-2516,375.00-----
43.300.00-11116,400.00926.930.00-1026
93.020.00-2416,425.00-----
44.000.00-1116,450.00-----
113.200.00-2316,475.00-----
31.860.00-53216,500.001,470.120.00-14
29.870.00-5916,525.00-----
130.850.00--116,550.001,670.100.00-11
34.780.00-2216,575.00-----
32.600.00-61916,600.00-----
58.070.00-2216,625.00-----
19.010.00-12116,650.00-----
42.450.00-1516,675.00-----
18.320.00-2416,700.00-----
16.830.00-4616,725.00-----
15.320.00-1316,750.00-----
14.500.00-5316,775.00-----
13.750.00-56816,800.00-----
37.370.00-2516,825.00-----
13.840.00-2316,850.00-----
47.800.00-6816,875.00-----
48.000.00-12016,900.00-----
28.850.00-1416,950.00-----
27.250.00-1416,975.00-----
10.450.00-216617,000.001,618.570.00-1930
21.820.00-11117,025.00-----
44.100.00-51017,050.00-----
64.700.00--317,075.00-----
8.850.00-101017,100.00-----
29.250.00-1117,125.00-----
42.370.00--217,150.00-----
11.340.00-12010017,175.00-----
14.470.00-21517,200.00-----
6.200.00-1217,225.00-----
5.400.00-1017,300.00-----
28.500.00-1117,375.00-----
23.000.00-102717,400.00-----
26.400.00-5517,425.00-----
8.600.00-2217,450.00-----
6.000.00-3317,475.00-----
3.21-0.69-17.69%3611217,500.002,219.47+21.95+1.00%826
16.710.00--217,525.00-----
4.000.00-113017,550.00-----
6.550.00--417,600.00-----
7.570.00-1117,625.00-----
3.630.00-1417,650.00-----
13.780.00--117,725.00-----
11.000.00-1617,800.00-----
3.780.00-1317,850.00-----
9.900.00-103517,900.00-----
4.80+4.80--117,950.00-----
3.500.00-1518,000.00-----
5.900.00-21118,100.00-----
1.58-0.55-25.82%5635818,175.00-----
6.800.00-6718,300.00-----
4.300.00--318,400.00-----
5.020.00--118,500.00-----
3.820.00--118,525.00-----
9.100.00-1118,800.00-----
1.450.00-41718,900.00-----
0.90+0.90--518,950.00-----
1.210.00-84819,000.00-----