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
17 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
10,958.580.00-14364,000.000.350.00-1249
8,885.700.00-101494,100.000.500.00-131
7,387.000.00-11644,200.000.600.00-222
8,680.000.00-1344,300.000.900.00-323
7,048.000.00-1334,400.001.960.00-117
7,095.000.00-1354,500.001.220.00-337
7,518.000.00-1154,600.000.830.00-1019
9,139.000.00-1244,700.006.500.00-513
6,892.000.00-144,800.005.060.00-2026
-----4,900.001.650.00-129
6,761.000.00-145,000.001.000.00-183
6,051.000.00-1255,100.006.300.00-157
6,172.000.00-1155,200.006.300.00-138
6,008.000.00-135,300.006.700.00-213
6,078.000.00-285,400.003.700.00-138
3,329.000.00-125,500.001.560.00-1448
5,530.100.00-235,600.00119.000.00-17
5,747.000.00-2135,700.002.820.00-261
5,849.000.00-20265,800.008.970.00-2021
4,680.000.00--15,900.002.120.00-788
9,270.00+1,910.00+25.95%71066,000.004.500.00-2141
6,870.000.00-13396,100.006.200.00-129
4,566.000.00-1106,200.0016.000.00-523
5,681.000.00-2166,300.005.200.00-1054
4,447.000.00-126,400.006.320.00-1120
2,587.500.00-146,500.004.730.00-1071
5,743.000.00-156,550.006.500.00-1616
5,635.000.00-236,600.002.950.00-15231
1,722.000.00--66,650.0015.200.00-230
4,957.000.00-126,700.009.460.00-1032
5,461.000.00-136,750.0026.400.00-237
5,400.000.00--26,800.007.730.00-112
5,369.000.00-236,850.0016.410.00-639
4,801.150.00-4456,900.003.600.00-2086
5,369.000.00-156,950.0017.280.00-45
8,222.94+134.09+1.66%1947,000.004.80-2.30-32.39%1342
4,788.000.00-187,050.004.550.00-122
7,526.800.00-10297,100.0016.610.00-1115
4,986.000.00-137,150.004.92-1.22-19.87%15
7,425.900.00-4257,200.0014.450.00-511
4,799.000.00-137,250.0042.600.00-59
7,484.350.00-1117,300.0020.400.00-824
4,434.000.00-137,350.0077.500.00-36
6,936.800.00-6117,400.007.100.00-260
3,463.000.00-137,450.00127.500.00-14
6,545.850.00-8167,500.0010.900.00-160
2,065.700.00-2067,550.0098.100.00-112
6,446.800.00-42507,600.0021.400.00-1270
4,729.000.00--57,650.00140.300.00-117
7,025.300.00-1467,700.0093.000.00-296
3,218.000.00-147,750.0010.200.00-110
6,116.050.00-1187,800.0011.000.00-184
2,884.000.00--27,850.0057.800.00-211
6,156.300.00-4117,900.0030.400.00-425
4,020.000.00-127,950.0010.990.00-16
6,886.830.00-21508,000.0012.500.00-1309
3,005.000.00-128,050.00185.900.00-13
2,443.200.00-248,100.0024.600.00-330
817.000.00--18,150.0029.700.00-311
3,575.000.00-158,200.0011.240.00-251
709.000.00--28,250.0077.000.00-29
2,301.900.00-1128,300.0086.000.00-1023
3,214.000.00-1128,350.0034.100.00-19
2,821.000.00-1128,400.0019.250.00-1012
1,331.500.00--98,450.00218.500.00-34
1,850.000.00-258,500.0015.360.00-1052
4,479.070.00-688,550.0085.300.00-121
5,186.200.00-1128,600.0039.200.00-229
3,227.000.00-128,650.00211.500.00-1321
996.500.00-1208,700.0015.500.00-311
2,553.000.00-118,750.0030.000.00-122
4,733.250.00-148,800.00265.000.00-236
1,772.250.00-118,850.00261.000.00-17
1,591.800.00-138,900.0043.500.00-110
-----8,950.0061.100.00-1025
5,070.200.00-81089,000.0025.370.00-2217
3,047.000.00-129,050.0062.700.00-18
4,984.950.00-879,100.0033.400.00-214
944.000.00-559,150.0021.850.00-833
4,889.100.00-10139,200.0021.460.00-1216
1,605.950.00-149,250.0022.480.00-25
4,765.450.00-16139,300.0071.800.00-215
1,050.000.00-119,350.0024.800.00-212
4,672.100.00-20189,400.0022.500.00-439
2,629.000.00--29,450.0018.80-59.00-75.84%458
4,579.300.00-8229,500.0019.50+0.95+5.12%483
5,536.200.00-4699,600.0030.600.00-166
3,447.220.00-179,700.0068.600.00-1036
3,366.220.00-169,800.0084.500.00-120
3,110.570.00-139,900.0031.150.00-100117
4,098.500.00-425810,000.0025.65+1.24+5.08%4840
3,998.500.00-42610,100.0054.400.00-531
2,397.900.00-26510,200.0085.700.00-228
3,025.800.00-1410,300.0074.260.00-213
2,540.000.00-1310,400.0084.800.00--5
2,777.210.00-32510,500.0033.920.00-153
2,154.000.00-1110,525.00899.000.00--1
-----10,550.0043.600.00-24
2,119.000.00-1110,575.00186.350.00-48
2,681.500.00-71110,600.0044.300.00-1216
2,235.000.00-1210,625.0043.000.00-4182
2,372.000.00--210,650.0040.900.00-2171
-----10,675.00140.700.00--4
2,369.280.00-51210,700.00606.000.00-123
-----10,725.00106.800.00--2
-----10,750.0041.000.00-1525
-----10,775.00101.520.00-12
2,637.950.00-4710,800.0038.900.00-113
-----10,825.00104.090.00-12
-----10,850.0050.500.00-146146
2,277.000.00-1410,900.0065.600.00-14
2,259.000.00-1110,925.0098.500.00-12
3,150.880.00-1110,950.00103.300.00-24
1,725.000.00--210,975.0065.000.00-19
4,165.000.00-11911,000.0057.000.00-12174
-----11,025.0067.670.00-159
3,065.540.00-1111,050.0050.070.00-1017
-----11,075.0070.050.00--1
3,149.040.00-1211,100.0069.930.00-15
-----11,125.0070.940.00--1
2,729.000.00-1511,200.0060.360.00-110
-----11,225.00316.150.00-12
-----11,250.0049.350.00-34
-----11,275.00340.000.00-34
1,549.000.00--111,300.00100.300.00-25
-----11,325.00705.700.00--10
-----11,350.00102.800.00-31
-----11,375.00107.360.00-11
1,148.300.00--2011,400.0063.400.00-126
-----11,425.00110.050.00-11
3,163.550.00-21411,500.0065.200.00-5730
-----11,525.00162.000.00-23
-----11,550.00105.570.00-11
-----11,575.0068.000.00-12
2,319.500.00-3111,600.0063.600.00-139
-----11,625.0069.430.00-16
-----11,650.0097.650.00-23
-----11,675.00232.400.00-210
1,358.000.00-1211,700.00100.150.00-15
-----11,725.00238.500.00-211
-----11,750.0099.530.00-11
-----11,775.0098.680.00--3
1,771.150.00-1311,800.0088.950.00-224
-----11,825.00101.220.00-14
-----11,850.0086.100.00-5160
-----11,875.00175.100.00-2117
1,258.500.00-21011,900.0088.200.00-527
-----11,925.00435.400.00--2
-----11,975.00489.400.00-11
3,163.670.00-115112,000.0098.900.00-30202
-----12,050.00100.500.00-12
1,960.600.00-11112,100.00105.400.00-2621
-----12,125.0095.900.00-18
-----12,150.00120.960.00-114
-----12,175.0098.400.00-13
2,940.800.00-21112,200.00155.000.00-149
-----12,225.00497.200.00-11
-----12,250.00103.870.00-5101
-----12,275.00180.050.00-11
1,067.400.00-109512,300.00132.430.00-2135
-----12,325.00240.550.00-46
-----12,350.00243.700.00-424
-----12,375.00106.000.00-16
1,961.900.00-12312,400.00139.880.00-226
-----12,425.0094.550.00-520
-----12,450.0095.850.00-5112
-----12,475.0097.500.00-58
1,384.350.00-318112,500.00176.080.00-2257
-----12,550.00128.700.00-19
-----12,575.00384.000.00--1
826.000.00--312,600.00117.000.00-128
-----12,625.00192.800.00-114
-----12,650.00109.000.00-111
-----12,675.00204.850.00-11
2,487.550.00-11412,700.00207.380.00-115
2,517.000.00-22712,800.00151.830.00-353
1,146.900.00--112,825.001,235.710.00--5
-----12,850.00226.380.00-33
-----12,875.00327.400.00-21
1,702.170.00-11612,900.00140.000.00-262
-----12,950.00356.200.00-25
-----12,975.00138.000.00-122
2,317.030.00-58513,000.00129.500.00-4374
-----13,025.00131.30-32.40-19.79%112
1,158.000.00-1813,050.001,198.500.00-11
2,026.900.00-1213,075.00280.700.00-14
527.000.00-1813,100.00273.200.00-111
-----13,125.00168.200.00-16
1,275.000.00-1113,150.00247.500.00--4
1,931.800.00-1113,175.00358.500.00-13
1,613.000.00-51313,200.00178.230.00-1148
1,048.050.00-3313,225.00209.500.00-19
-----13,250.00264.000.00-57
-----13,275.00164.470.00-12
2,021.050.00-12513,300.00189.080.00-147
-----13,325.00598.700.00-19
862.540.00--113,350.00164.620.00-113
1,020.050.00-2113,375.00232.300.00-68
1,812.420.00-23013,400.00169.570.00-1113
833.700.00--113,425.00450.200.00--1
773.650.00---13,450.00293.200.00-34
802.100.00--113,475.00398.700.00-23
2,044.400.00-111113,500.00176.020.00-2192
1,249.200.00-4613,525.00219.600.00-24
2,179.980.00-29913,550.00189.930.00-67
-----13,575.00535.800.00-13
914.100.00-21913,600.00366.000.00-1318
724.400.00--213,625.00404.900.00-11
711.900.00--213,650.00-----
1,722.600.00-21213,675.00201.800.00-110
1,973.060.00-11413,700.00247.730.00-123
2,066.000.00-42313,725.00196.10-40.60-17.15%935
974.900.00-32013,750.00264.100.00-146
1,383.800.00--113,775.00277.900.00-323
2,021.910.00-1513,800.00228.950.00-1074
760.000.00--313,825.00218.900.00-16
-----13,850.00222.290.00-18
743.600.00-1213,875.00414.900.00-13
1,668.280.00-12213,900.00243.120.00-2047
718.600.00-1113,925.00-----
584.300.00-2813,950.001,022.700.00-77
-----13,975.00260.950.00-58
1,659.520.00-144614,000.00240.020.00-3411
649.200.00-1314,025.00238.900.00-210
1,542.230.00-1514,050.00456.700.00-112
1,596.890.00-1214,075.00391.200.00-43
680.350.00-103514,100.00355.000.00-126
604.200.00-3414,125.00475.500.00-215
628.900.00-13114,150.00481.800.00-115
616.700.00-11514,175.00303.400.00-25
1,225.000.00-12614,200.00275.310.00-39
856.700.00-2114,225.00365.250.00-22
960.600.00-555114,250.00509.400.00-13
488.100.00-1114,275.00307.000.00-48
1,303.860.00-22314,300.00355.660.00-27
790.910.00-1114,325.00330.800.00-25
497.480.00-2314,350.00326.200.00-25
573.800.00--114,375.00-----
1,080.100.00-13814,400.00553.000.00-124
488.400.00-1114,425.00560.300.00-35
577.400.00-2714,450.00340.700.00-24
363.300.00--114,475.00576.100.00-122
1,058.200.00-429814,500.00330.99-5.21-1.55%1282
974.200.00--214,525.00534.340.00-14
-----14,550.00373.600.00-38
942.600.00--214,575.00532.600.00-413
1,160.000.00-123614,600.00353.35-71.07-16.75%121
319.300.00-4414,625.00484.200.00-24
456.100.00-1414,650.00556.300.00-12
1,128.200.00-1714,675.00564.500.00-39
909.590.00-13514,700.00402.70+35.50+9.67%66
-----14,725.00529.400.00-13
888.000.00-1114,750.00383.800.00-57
739.00+739.00--114,775.00412.15-76.39-15.64%212
839.300.00-17414,800.00419.00-67.00-13.79%835
885.750.00-1214,825.00548.000.00-411
775.570.00-2914,850.00560.200.00-616
868.180.00-1114,875.00431.600.00-217
783.090.00-24514,900.00438.700.00-215
677.000.00-1714,925.00576.600.00-216
626.470.00-1414,950.00464.950.00-218
710.600.00-71214,975.00671.500.00-268
772.950.00-127815,000.00461.600.00-8457
665.300.00-2515,025.00473.650.00-515
649.900.00-2715,050.00484.700.00-930
342.000.00--115,075.00479.20-118.57-19.84%314
667.60+33.85+5.34%64915,100.00637.900.00-1219
725.450.00-1315,125.00577.50+577.50--1
625.500.00-2715,150.00769.000.00-534
316.000.00-1415,175.00622.400.00-34
603.85+17.20+2.93%610815,200.00680.200.00-577
658.850.00-2515,225.00-----
577.00-48.60-7.77%202315,250.00552.00+552.00-200
580.000.00-4415,275.00782.000.00--1
567.100.00-18333315,300.00577.100.00-183205
553.500.00-2315,325.00583.00-26.75-4.39%37
562.700.00-2915,350.00598.000.00-48
494.00-178.40-26.53%42215,375.00575.880.00--13
479.50+12.42+2.66%414315,400.00611.000.00-1134
475.150.00-2515,425.00589.100.00--5
593.900.00-25215,450.00634.750.00-156
598.600.00-203115,475.00628.800.00-2024
451.000.00-2564,71115,500.00649.65+4.65+0.72%94,715
429.600.00-12915,525.00846.10+846.10--2
373.950.00-14215,550.00672.850.00-12
361.850.00-12615,575.00643.000.00-1011
369.85-49.05-11.71%220915,600.00750.45-102.40-12.01%20102
357.30-27.80-7.22%28315,625.00624.500.00-6046
337.550.00-11015,650.00632.200.00-129
463.400.00-1915,675.00686.900.00-212
307.00-59.75-16.29%27215,700.00800.98+102.78+14.72%2050
303.10-14.08-4.44%22115,725.00701.000.00-23
260.600.00-710015,750.001,118.210.00-77
281.20+22.64+8.76%2715,775.00733.200.00--2
276.250.00-102715,800.00745.300.00--1
520.200.00-51615,825.00757.600.00--1
388.400.00-171115,850.00770.100.00--1
223.340.00-21215,875.001,452.200.00--1
234.45-129.15-35.52%51815,900.001,027.850.00-11
374.000.00-101315,925.00-----
315.800.00-71315,950.002,134.100.00--1
215.000.00-11115,975.00-----
196.90-1.95-0.98%6567416,000.001,082.050.00-30159
275.800.00-71116,025.001,009.300.00--1
268.750.00--316,050.00-----
313.900.00-35016,075.00-----
168.500.00-102316,100.00-----
339.500.00-4216,150.001,085.600.00--1
328.900.00-4416,175.00-----
134.85-7.15-5.04%202216,200.001,110.00+1,110.00-518
306.700.00-2716,225.00-----
239.300.00-18416,250.001,858.700.00--1
187.300.00-6716,275.002,635.500.00--1
115.30+5.30+4.82%261516,300.00-----
86.970.00--216,325.00-----
147.460.00-719716,350.001,487.600.00--1
141.200.00-719716,375.00-----
152.880.00-12216,400.001,032.200.00-12
172.000.00-1516,425.00-----
141.600.00--116,450.001,380.900.00--1
80.700.00-1516,475.00-----
74.100.00-46316,500.001,237.820.00-1961
76.300.00-1116,525.00-----
72.20-124.70-63.33%1616,550.00-----
68.50+68.50-2116,575.00-----
64.300.00-2916,600.00-----
132.600.00-3516,625.00-----
53.900.00-2816,650.00-----
161.700.00-3716,675.00-----
75.850.00-11516,700.00-----
43.850.00-2216,750.00-----
85.000.00--416,775.00-----
73.650.00-28116,800.00-----
70.340.00--216,825.00-----
91.100.00-2416,850.00-----
34.20+0.20+0.59%3316,875.00-----
117.900.00-11516,900.00-----
113.100.00-1016,925.00-----
91.000.00-1816,950.001,403.680.00--1
33.010.00-12316,975.00-----
27.000.00-126417,000.001,743.47+19.15+1.11%832
64.900.00-373817,025.00-----
54.900.00-1317,050.00-----
24.450.00-101517,100.00-----
44.100.00-1417,150.00-----
73.000.00--917,175.00-----
40.460.00-1517,200.00-----
60.600.00--117,225.00-----
38.340.00-4717,250.00-----
51.800.00-1217,325.00-----
49.200.00-1417,350.00-----
15.400.00-61117,400.00-----
44.500.00-4617,450.00-----
44.700.00-1117,475.00-----
11.00-3.82-25.78%14417,500.00-----
30.000.00-3317,700.00-----
26.100.00-3517,800.00-----
23.300.00-2217,875.00-----
4.80-0.50-9.43%169318,000.00-----
28.600.00-11318,200.004,767.590.00--20
25.670.00-82618,400.00-----
2.87+2.87--118,500.00-----
3.500.00-41518,600.00-----
5.000.00-4718,800.00-----
5.420.00-23319,000.005,212.730.00-1025
4.800.00-33419,200.006,340.110.00--15
4.100.00-13119,400.006,516.140.00--5
1.120.00-5719,600.005,069.000.00-16
2.100.00-42119,800.006,912.560.00--16
0.920.00-54420,000.007,155.850.00--20
2.350.00-213720,200.007,104.690.00-56
1.040.00-121720,400.007,580.000.00--2