New Zealand markets open in 9 hours 18 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,258.21+351.81 (+2.95%)
At close: 2:15PM EST
In the money
Show:ListStraddle
Calls
17 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
7,849.990.00-104,000.0025.000.00-10
3,800.000.00-101554,100.0037.000.00-10
7,387.000.00-11654,200.0028.500.00-20
7,455.000.00-1344,300.0042.000.00-10
7,048.000.00-1334,400.0038.000.00-30
7,095.000.00-1354,500.0038.600.00-20
7,518.000.00-1154,600.0040.000.00-10
7,283.000.00-1244,700.0041.000.00-10
6,892.000.00-144,800.0060.000.00-11
-----4,900.0047.520.00-100
6,761.000.00-145,000.0052.170.00-10
6,051.000.00-105,100.0050.050.00-40
6,172.000.00-1155,200.0085.000.00-217
6,603.000.00-125,300.0098.540.00-315
6,078.000.00-285,400.0070.000.00-10
3,329.000.00-125,500.0066.050.00-30
5,530.100.00-235,600.00119.000.00-17
5,747.000.00-2135,700.0087.000.00-136
5,849.000.00-20265,800.0076.630.00-70
4,680.000.00--15,900.00139.800.00-25
6,055.600.00-1006,000.0087.500.00-10
5,050.000.00-706,100.0092.600.00-10
4,566.000.00-1106,200.0098.400.00-10
5,681.000.00-2166,300.00104.100.00-10
4,447.000.00-126,400.00120.000.00-10
2,587.500.00-146,500.0096.200.00-10
5,153.000.00-106,550.0099.000.00-10
5,635.000.00-236,600.00124.000.00-10
1,722.000.00--66,650.00131.700.00-10
4,957.000.00-126,700.00133.000.00-10
5,461.000.00-136,750.00139.070.00-10
5,400.000.00--16,800.00141.000.00-20
5,369.000.00-236,850.00188.150.00-46
4,801.150.00-4456,900.00155.000.00-30
4,757.700.00-456,950.00369.700.00-12
4,085.000.00-177,000.00149.470.00-70
4,788.000.00-107,050.00165.800.00-10
4,256.520.00-247,100.00166.960.00-40
4,986.000.00-107,150.00158.600.00-20
4,940.000.00-107,200.00179.800.00-20
4,799.000.00-107,250.00323.000.00-12
4,429.000.00-197,300.00306.000.00-16
4,434.000.00-107,350.00174.300.00-10
4,702.000.00-1107,400.00210.690.00-10
3,463.000.00-137,450.00336.000.00-14
4,616.000.00-1207,500.00216.190.00-30
2,065.700.00-2067,550.00247.000.00-112
2,799.000.00-12507,600.00219.000.00-40
1,991.700.00--47,650.00492.000.00-116
4,243.000.00-107,700.00187.540.00-110
3,218.000.00-147,750.00395.700.00-111
3,996.000.00-12157,800.00341.100.00-466
2,884.000.00--27,850.00499.000.00-39
2,151.000.00-0137,900.00240.000.00-115
4,020.000.00-127,950.00246.000.00-16
3,358.000.00-11508,000.00364.100.00-1228
3,005.000.00-128,050.00268.000.00-13
2,443.200.00-248,100.00395.000.00-330
817.000.00--18,150.00508.000.00-14
3,575.000.00-158,200.00509.000.00-231
709.000.00--28,250.00516.000.00-17
2,301.900.00-1128,300.00491.000.00-118
3,214.000.00-1128,350.00411.330.00-78
2,821.000.00-1128,400.00454.100.00-310
1,331.500.00--108,450.00522.000.00-10
1,850.000.00-258,500.00320.870.00-30
3,744.000.00-128,550.00475.600.00-1010
3,704.000.00-158,600.00536.000.00-125
3,227.000.00-128,650.00507.400.00-1319
996.500.00-1208,700.00789.500.00-33
2,553.000.00-118,750.00513.800.00-15
3,662.000.00-158,800.002,142.000.00--5
1,772.250.00-118,850.00536.600.00-23
1,591.800.00-138,900.00548.300.00-111
-----8,950.00560.200.00-15
2,888.000.00-11059,000.00330.800.00-1200
3,047.000.00-129,050.00584.400.00-17
1,915.850.00-139,100.00658.000.00-19
944.000.00-559,150.00609.400.00-12
2,563.180.00-189,200.00542.000.00-113
1,605.950.00-159,250.00635.100.00-14
2,196.130.00-4159,300.00728.000.00-515
1,050.000.00-119,350.00661.500.00--1
1,421.500.00-189,400.00736.000.00-510
2,629.000.00--29,450.00542.000.00-10
2,797.000.00-1209,500.00730.000.00-57
2,586.000.00-1689,600.00779.100.00-1054
2,697.970.00-179,700.00834.100.00-15
2,630.420.00-179,800.00746.330.00-811
2,446.000.00-139,900.00573.090.00-20
1,937.000.00-112510,000.00516.960.00-1000
950.000.00-252610,100.00679.000.00-127
2,397.900.00-2010,200.00834.000.00-1012
2,613.000.00-3510,300.00670.040.00-20
2,540.000.00-1310,400.001,264.000.00--1
2,460.000.00-22810,500.001,054.400.00-314
2,154.000.00-1010,525.001,394.000.00--1
-----10,550.001,405.000.00--1
2,119.000.00-1010,575.00-----
2,392.000.00-11110,600.001,138.700.00-1204
2,235.000.00-1210,625.00848.000.00-10
2,372.000.00--010,650.001,080.400.00-33
625.000.00-1710,700.00893.700.00-10
-----10,750.00958.000.00-12
-----10,775.00981.000.00-11
1,270.580.00-41010,800.00927.500.00-10
-----10,825.001,252.970.00-10
1,803.000.00-2410,900.00-----
2,041.000.00-1210,925.00971.100.00-10
1,586.000.00--010,950.00-----
1,725.000.00--210,975.00913.000.00-10
1,631.200.00-11811,000.001,069.800.00-2573
1,570.200.00-1311,100.001,012.000.00-10
1,713.000.00-5011,200.001,501.000.00-14
1,549.000.00--111,300.001,238.500.00-24
1,148.300.00--2011,400.001,671.700.00-2024
1,438.000.00-11511,500.001,104.950.00-310
1,425.900.00-3211,600.001,109.450.00-10
1,358.000.00-1211,700.00-----
1,000.500.00-1411,800.001,268.890.00-10
1,258.500.00-21011,900.001,330.410.00-10
1,251.000.00-15012,000.001,282.450.00-10
1,192.000.00-1012,100.001,414.000.00-10
1,331.000.00-31012,200.001,315.970.00-40
1,067.400.00-10012,300.001,431.600.00-100
1,038.270.00-10012,400.001,393.730.00-100
976.260.00-100012,500.001,569.950.00-310
826.000.00--312,600.001,802.100.00-16
925.000.00-10012,700.001,930.100.00-1011
817.000.00-1012,800.001,739.600.00-200
948.000.00-2012,900.002,421.000.00--1
860.000.00-1013,000.002,485.000.00-11
527.000.00-1813,100.002,102.000.00-10
500.000.00-11313,200.002,223.000.00-11
576.000.00-1013,300.002,267.000.00-24
630.540.00-20013,400.002,302.000.00-10
588.020.00-69013,500.002,819.000.00-12
558.720.00-4013,600.002,878.000.00--1
525.130.00--013,700.002,807.000.00-45
641.000.00-1213,800.002,342.000.00-10
411.460.00-2013,900.002,651.800.00-1012
427.800.00-3014,000.002,591.000.00--1
413.070.00-5014,100.002,656.000.00--1
-----14,200.002,736.000.00--0
298.940.00-8014,300.002,807.000.00--0
300.810.00-1014,400.002,879.000.00--0
358.000.00-2014,500.002,953.000.00--0
335.170.00-3014,600.00-----
317.000.00-1014,700.003,015.000.00-10
-----14,800.003,096.000.00-10
252.500.00-1014,900.003,341.000.00-10
226.000.00-3015,000.003,348.000.00-20