New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,668.51+204.51 (+1.64%)
At close: 5:15PM EST
In the money
Show:ListStraddle
Calls
17 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
9,000.100.00-104354,000.0014.00-7.92-36.13%16182
8,930.100.00-101554,100.0037.000.00-126
7,387.000.00-11654,200.0024.770.00-17
7,455.000.00-1344,300.0042.000.00-122
7,048.000.00-1334,400.0038.000.00-311
7,095.000.00-1354,500.0021.640.00-151
7,518.000.00-1154,600.0040.000.00-15
7,283.000.00-1244,700.0041.000.00-19
6,892.000.00-144,800.0037.540.00-170
-----4,900.0047.520.00-1026
6,761.000.00-145,000.0031.000.00-550
6,051.000.00-105,100.0038.970.00-148
6,172.000.00-1155,200.0050.600.00-3238
6,603.000.00-125,300.0066.670.00-214
6,078.000.00-285,400.0049.170.00-2637
3,329.000.00-125,500.0054.130.00-128
5,530.100.00-235,600.00119.000.00-17
5,747.000.00-2135,700.0059.950.00-2052
5,849.000.00-20265,800.0059.820.00-2027
4,680.000.00--15,900.0073.190.00-9261
7,360.000.00-51066,000.0081.000.00-474
6,870.000.00-13396,100.0092.100.00-223
4,566.000.00-1106,200.0098.400.00-117
5,681.000.00-2166,300.0067.280.00-430
4,447.000.00-126,400.0095.420.00-69115
2,587.500.00-146,500.0080.950.00-225
5,743.000.00-156,550.0076.730.00-69
5,635.000.00-236,600.00121.500.00-1212
1,722.000.00--66,650.00131.700.00-125
4,957.000.00-126,700.0082.800.00-140
5,461.000.00-136,750.00120.000.00-135
5,400.000.00--16,800.0085.000.00-1022
5,369.000.00-236,850.0090.000.00-10
4,801.150.00-4456,900.00101.000.00-1688
5,369.000.00-156,950.00369.700.00-12
4,085.000.00-177,000.00101.400.00-2300
4,788.000.00-187,050.00100.000.00-122
4,256.520.00-247,100.00124.080.00-485
4,986.000.00-137,150.00132.200.00-14
4,940.000.00-197,200.00141.950.00-1020
4,799.000.00-137,250.00323.000.00-12
4,429.000.00-197,300.00109.470.00-410
4,434.000.00-137,350.00174.300.00-13
4,702.000.00-1107,400.00124.500.00-158
3,463.000.00-137,450.00127.500.00-14
4,616.000.00-1207,500.00130.500.00-10
2,065.700.00-2067,550.00122.900.00-112
5,006.740.00-102507,600.00175.350.00-10270
4,729.000.00--57,650.00140.300.00-10
4,243.000.00-1467,700.00131.650.00-296
3,218.000.00-147,750.00154.000.00-110
3,996.000.00-12157,800.00166.000.00-181
2,884.000.00--27,850.00154.000.00-110
2,151.000.00-0137,900.00156.270.00-2723
4,020.000.00-127,950.00183.600.00-15
4,647.790.00-101508,000.00198.40+12.70+6.84%1230
3,005.000.00-128,050.00185.900.00-13
2,443.200.00-248,100.00157.960.00-1026
817.000.00--18,150.00508.000.00-14
3,575.000.00-158,200.00166.560.00-745
709.000.00--28,250.00516.000.00-17
2,301.900.00-1128,300.00188.010.00-318
3,214.000.00-1128,350.00201.000.00-28
2,821.000.00-1128,400.00180.200.00-314
1,331.500.00--108,450.00218.500.00-36
1,850.000.00-258,500.00196.000.00-424
4,479.070.00-688,550.00205.300.00-10
4,435.220.00-6118,600.00536.000.00-125
3,227.000.00-128,650.00507.400.00-1319
996.500.00-1208,700.00274.10+47.90+21.18%210
2,553.000.00-118,750.00270.00-32.00-10.60%221
4,733.250.00-158,800.00265.000.00-236
1,772.250.00-118,850.00261.000.00-17
1,591.800.00-138,900.00270.000.00-59
-----8,950.00321.000.00-519
4,557.750.00-11049,000.00254.900.00-3221
3,047.000.00-129,050.00584.400.00-17
1,915.850.00-139,100.00658.000.00-19
944.000.00-559,150.00273.200.00-45
2,563.180.00-189,200.00382.010.00-523
1,605.950.00-159,250.00635.100.00-14
2,196.130.00-4159,300.00336.810.00-516
1,050.000.00-119,350.00661.500.00--1
1,421.500.00-189,400.00329.000.00-324
2,629.000.00--29,450.00542.000.00-154
2,797.000.00-1209,500.00339.000.00-110
2,586.000.00-1689,600.00358.300.00-153
3,447.220.00-179,700.00383.600.00-2035
3,366.220.00-169,800.00364.300.00-119
3,110.570.00-139,900.00424.000.00-38
2,899.52-897.41-23.64%114010,000.00508.40+122.55+31.76%1257
950.000.00-252610,100.00413.100.00-116
2,397.900.00-26510,200.00437.200.00-125
2,797.670.00-1510,300.00454.200.00-19
2,540.000.00-1310,400.00474.600.00--1
2,869.600.00-12710,500.00551.00-37.00-6.29%4546
2,154.000.00-1110,525.001,394.000.00--1
-----10,550.001,405.000.00--1
2,119.000.00-1110,575.00-----
2,681.500.00-71110,600.00506.540.00-3231
2,235.000.00-1210,625.00848.000.00-12
2,372.000.00--010,650.001,080.400.00-33
2,369.280.00-51210,700.00606.000.00-123
-----10,750.00958.000.00-12
-----10,775.00981.000.00-11
2,637.950.00-4710,800.00512.000.00-112
-----10,825.001,252.970.00-10
2,277.000.00-1410,900.00686.200.00-33
2,259.000.00-1110,925.00971.100.00-11
1,586.000.00--110,950.00717.850.00--3
1,725.000.00--210,975.00913.000.00-14
2,577.010.00-11811,000.00690.00-81.00-10.51%20
-----11,025.00685.400.00-5858
2,409.150.00-2311,100.00604.450.00-10
2,729.000.00-1511,200.001,501.000.00-14
-----11,250.00790.350.00-11
1,549.000.00--111,300.00803.650.00-111
-----11,350.00752.250.00-12
1,148.300.00--2011,400.00765.660.00-125
2,511.000.00-11611,500.00900.000.00-700
2,319.500.00-3111,600.00875.100.00-2838
-----11,650.00746.330.00-11
-----11,675.00865.100.00-1010
1,358.000.00-1211,700.00759.630.00-11
-----11,725.00754.700.00--0
-----11,750.00782.200.00-11
-----11,775.00788.650.00--1
1,771.150.00-1311,800.00795.500.00-112
-----11,825.00801.950.00--1
-----11,875.00815.400.00--109
1,258.500.00-21011,900.00932.800.00-114
2,305.880.00-214912,000.001,001.920.00-659
1,960.600.00-11112,100.001,195.650.00-11
1,331.000.00-31012,200.001,236.650.00-110
-----12,250.001,046.900.00--1
1,067.400.00-109512,300.001,135.000.00-4110
-----12,375.001,130.000.00--1
1,900.250.00-12312,400.001,062.020.00-519
-----12,450.001,091.100.00--10
1,992.280.00-120712,500.00880.300.00-10
-----12,550.001,250.10-77.90-5.87%28
826.000.00--312,600.001,168.300.00-18
1,706.250.00-1012,700.001,247.220.00-111
1,102.90+67.90+6.56%12912,800.001,739.600.00-208
-----12,825.001,235.710.00--5
1,540.100.00-1012,900.001,352.100.00-2835
-----12,950.001,286.930.00--5
1,671.340.00-26913,000.001,531.500.00-8134
1,389.060.00-3713,050.00-----
527.000.00-1813,100.001,244.800.00-211
-----13,125.001,183.800.00--1
830.000.00-12913,200.001,508.050.00-100379
-----13,275.001,242.900.00--1
576.000.00-1613,300.001,207.800.00-19
-----13,325.001,360.800.00-11
-----13,375.001,362.600.00-32
732.600.00-12813,400.001,249.600.00-1016
1,534.500.00-117613,500.001,289.600.00-6120
794.700.00-2213,525.00-----
783.700.00-29913,550.00-----
844.220.00-51213,600.001,466.000.00-33
640.00-320.00-33.33%91013,675.001,523.300.00-10
1,096.700.00-2713,700.001,373.100.00-48
1,084.000.00-2013,725.00-----
1,370.600.00--1013,750.001,473.700.00-3030
1,250.900.00-1513,800.001,406.400.00-18
1,006.600.00-1113,875.00-----
899.000.00-11913,900.001,461.500.00-921
982.700.00-1113,925.00-----
970.800.00-1113,950.00-----
517.00-106.30-17.05%21029314,000.001,676.550.00-300
-----14,050.001,531.200.00--1
-----14,075.001,543.100.00--1
810.800.00-6814,100.001,555.000.00-80
893.400.00-1114,125.001,567.300.00-22
510.300.00-1214,150.001,579.200.00--3
489.600.00-1214,175.001,525.500.00--1
481.800.00-1914,200.001,537.600.00--2
856.700.00-2114,225.00-----
489.600.00-1014,250.00-----
488.100.00-1114,275.00-----
480.300.00-1014,300.002,807.000.00--0
927.530.00--014,325.00-----
743.380.00--014,350.00-----
496.200.00-21814,400.002,879.000.00--0
488.400.00-1014,425.00-----
481.500.00-1114,450.00-----
590.850.00-100014,500.002,278.050.00-10079
553.900.00-1014,600.00-----
374.200.00-1114,625.00-----
414.700.00-1114,675.00-----
409.200.00-1214,700.003,015.000.00-12
500.800.00-212514,800.003,096.000.00-13
696.100.00-1214,900.003,341.000.00-18
492.200.00-1014,925.00-----
677.600.00--014,950.00-----
510.550.00-3314,975.00-----
479.550.00-25515,000.002,210.690.00-1027
650.500.00--015,025.00-----
-----15,075.002,424.800.00-1010
424.000.00--8215,200.00-----
471.100.00--115,250.00-----
209.30-39.25-15.79%190015,300.00-----
266.700.00-1015,325.00-----
255.600.00-12015,400.00-----
422.600.00--115,425.00-----
233.800.00-200015,500.00-----
475.100.00-1115,600.00-----
411.740.00-31815,700.00-----
270.000.00-1215,775.00-----
356.900.00-21715,800.00-----
253.700.00--115,875.00-----
336.300.00-2515,900.003,620.000.00--1
326.400.00--115,950.00-----
321.700.00--115,975.00-----
236.690.00-102716,000.003,708.000.00--1
380.170.00-1616,100.00-----
210.200.00-11016,200.00-----
337.950.00-2316,300.00-----
257.310.00--316,400.00-----
212.000.00-1516,500.00-----
242.870.00--116,600.00-----
222.550.00-1316,700.00-----
208.550.00-1016,800.00-----
195.950.00-1416,900.00-----
74.00+0.40+0.54%122317,000.00-----
45.00-35.96-44.42%1118,000.00-----
73.150.00--118,200.00-----
74.800.00--119,200.00-----
35.000.00-202120,000.00-----
71.500.00--020,200.006,705.400.00--1