New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.10 (+0.09%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
8,231.85+131.10+1.62%1387,000.0013.900.00-2106
7,534.300.00-10287,100.0014.300.00-155
7,433.610.00-4167,200.0025.700.00-1441
7,492.350.00-137,300.0013.900.00-115
6,945.190.00-647,400.0035.440.00-36
6,554.450.00--47,500.0015.490.00-1031
6,469.550.00--37,600.0039.240.00-610
6,740.200.00-117,700.0016.870.00-515
6,124.750.00-117,800.0015.610.00-127
-----7,900.0044.590.00-2124
6,940.800.00-118,000.0015.69-2.64-14.40%117
-----8,100.0045.900.00-115
-----8,200.0048.500.00--41
-----8,300.0027.660.00-114
-----8,400.0055.100.00--11
-----8,500.0058.400.00--11
-----8,600.0061.600.00--11
-----8,800.0040.800.00-12
-----8,900.0031.500.00-14
5,587.650.00-119,000.00100.800.00--9
5,015.750.00--29,100.0079.890.00--5
4,905.950.00--59,200.00109.600.00--1
4,782.950.00--89,300.00-----
4,690.700.00--109,400.0067.700.00-319
4,598.850.00--49,500.0040.500.00-17
4,538.900.00--19,600.0072.700.00-1539
-----9,700.00120.150.00-34
-----9,800.0084.900.00-23
-----9,900.0051.350.00-520
4,122.900.00--210,000.0054.060.00-519
4,024.150.00--210,100.0052.000.00-610
-----10,200.00143.160.00-1010
-----10,300.00118.600.00-22
-----10,400.00118.100.00--1
-----10,500.0055.61-24.34-30.44%130
-----10,600.0091.200.00-56
-----10,700.00178.730.00--1
-----10,800.0080.600.00-29
-----11,000.00129.650.00-718
-----11,025.0089.100.00-28
-----11,075.0092.600.00-11
-----11,100.00138.700.00--5
-----11,125.00135.000.00-12
-----11,150.00106.500.00--2
-----11,200.00143.800.00-516
-----11,225.00106.100.00-44
-----11,300.0094.000.00-239
-----11,325.00190.000.00--3
-----11,350.00110.100.00--4
-----11,375.00218.650.00--5
2,810.400.00--111,500.0093.000.00-15
-----11,550.0094.240.00-24
-----11,575.00129.900.00-16
-----11,600.0096.660.00-28
-----11,625.00154.100.00-47
-----11,700.00210.930.00-39
-----11,800.00221.180.00-33
-----11,825.00112.500.00--4
-----11,850.00244.700.00-11
-----11,875.00227.450.00-1013
-----11,900.00187.560.00-123
-----11,925.00349.400.00-33
-----12,000.00188.850.00-14
-----12,050.00129.900.00-46
-----12,075.00283.800.00--2
-----12,100.00131.200.00-420
-----12,125.00187.900.00-25
-----12,200.00137.300.00-23
-----12,250.00308.000.00--1
-----12,300.00164.150.00-138
-----12,325.00164.200.00-48
-----12,350.00649.750.00-11
-----12,375.00202.400.00-11
-----12,400.00208.200.00-316
-----12,450.00225.500.00-12
-----12,475.00212.750.00-13
-----12,500.00216.400.00-315
-----12,525.00535.700.00-12
-----12,550.00620.000.00--1
-----12,575.00627.750.00--1
-----12,600.00254.880.00-1012
-----12,625.00168.400.00-12
-----12,650.00617.850.00--1
-----12,675.00287.600.00--1
-----12,700.00239.210.00-310
-----12,725.00584.390.00--2
-----12,775.00287.600.00-23
-----12,800.00181.500.00-68
-----12,850.00585.550.00-11
-----12,875.00630.790.00--2
-----12,900.00209.150.00-4950
-----12,925.00221.000.00-56
-----12,975.00199.600.00-66
-----13,000.00342.400.00-2144
-----13,075.00206.500.00-69
1,640.000.00--313,100.00322.600.00-26
1,650.000.00--513,200.00343.900.00-16
1,648.000.00--613,225.00-----
1,610.000.00--213,250.00-----
-----13,275.00338.600.00-23
-----13,300.00361.000.00-45
1,600.000.00-2413,350.00-----
1,576.000.00-1213,375.00-----
1,565.000.00-3313,400.00328.500.00-36
-----13,475.00388.900.00-14
1,657.000.00-1613,500.00349.500.00-15
1,643.000.00-3513,525.00423.000.00--66
1,554.000.00-14213,550.00-----
1,598.000.00-1313,575.00-----
1,582.000.00-8313,600.00-----
1,588.000.00-7313,625.00-----
-----13,650.00309.400.00-49
-----13,675.00394.600.00-15
1,573.000.00-10313,700.00401.800.00-216
1,750.000.00-1113,725.00296.500.00--10
1,778.000.00-1113,750.00293.600.00-44
1,599.000.00-1013,775.00-----
883.000.00-5513,800.00481.300.00-758820
1,911.000.00-1413,825.00436.500.00-45
1,630.000.00-2213,850.00398.100.00--1
1,711.000.00-5213,875.00312.700.00-35
1,752.000.00-4713,900.00345.000.00-5353
-----13,950.00502.700.00-14
-----13,975.00327.800.00-1416
1,475.900.00-1414,000.00351.71+20.90+6.32%361
1,140.000.00-1014,025.00522.500.00-16
755.000.00--214,050.00413.970.00-11
-----14,075.00419.330.00-11
1,636.000.00--014,100.00352.000.00-89
-----14,150.00368.000.00-52
-----14,200.00768.030.00-67
-----14,225.00977.400.00-22
-----14,250.00371.600.00-46
-----14,275.00573.600.00-23
546.200.00-353514,300.00381.000.00--4
890.000.00--014,325.00650.500.00-11
-----14,350.00590.800.00-47
-----14,375.00517.400.00-56
-----14,400.00523.950.00-517
-----14,450.00627.630.00-48
-----14,475.00424.800.00-1418
-----14,500.00486.000.00-1135
-----14,525.00435.600.00-1620
-----14,550.00491.700.00-65
-----14,575.00459.650.00-112
734.370.00-2214,600.00465.850.00-112
-----14,650.00452.920.00-32
-----14,675.00490.500.00-1017
1,157.840.00-14714,700.00515.00+18.00+3.62%25241
907.200.00--114,725.00503.900.00-89
-----14,750.00697.250.00-6158
918.200.00-1114,775.00737.850.00-17
961.410.00-1414,800.00532.420.00-1020
924.700.00-1114,825.001,130.000.00--1
901.040.00-2614,850.00676.070.00-25
894.800.00-1114,875.00929.500.00-24
972.00+141.86+17.09%1814,900.00769.520.00-107
-----14,925.00753.100.00-69
838.200.00-2214,950.001,213.000.00--4
821.600.00-2314,975.00730.500.00-12
795.950.00-42415,000.00633.90-130.25-17.05%239
831.200.00-4615,025.00541.220.00-62
803.150.00-313315,050.00677.850.00-3133
584.400.00--115,075.00758.900.00-15
720.060.00-2415,100.00586.100.00-120
811.900.00--315,125.00653.800.00-12
1,044.200.00-11815,150.00843.440.00-1561
750.35-6.65-0.88%1215,175.00732.300.00-514
707.100.00-1715,200.00742.000.00-563
681.100.00--215,225.00957.300.00-14
667.750.00-12015,250.00977.800.00--2
688.45+4.35+0.64%1215,275.001,054.500.00-69
799.000.00-101415,300.00699.570.00-1039
486.460.00--115,325.00666.350.00-17
677.050.00-1215,350.00713.93+51.93+7.84%15
588.440.00-4815,375.00659.700.00-14
795.680.00-32515,400.00734.18-23.12-3.05%111
635.420.00-232315,425.00-----
610.600.00-1915,450.001,056.100.00-13
603.950.00-63415,475.00828.000.00-34
803.900.00-408315,500.00739.300.00-4049
806.400.00-51215,525.00808.900.00-12
783.900.00-52915,550.001,080.100.00-13
656.100.00-43015,575.00881.600.00-37
504.420.00-101015,600.00843.150.00-1036
528.300.00-1315,625.00748.500.00-2036
617.400.00-2915,650.00792.300.00-116
505.100.00-4415,675.00769.400.00-1018
446.69-214.31-32.42%31315,700.00771.150.00-11
461.700.00--315,725.00-----
424.800.00--615,750.00-----
483.100.00--615,775.001,005.700.00-68
392.00-236.00-37.58%2715,800.00-----
-----15,825.001,000.100.00--2
457.300.00--215,850.001,042.100.00--1
461.700.00--1215,875.001,025.000.00-611
616.200.00--815,900.001,040.300.00--9
602.700.00-4515,925.00895.400.00--1
434.900.00-6615,950.00-----
419.800.00-6715,975.00-----
411.600.00-3416,000.00931.600.00--1
477.400.00-151116,075.00992.400.00--2
-----16,100.00963.100.00-55
265.10-75.20-22.10%8716,125.001,004.100.00--1
343.000.00-71016,150.00999.400.00--1
-----16,175.001,022.900.00-17
333.240.00-1416,200.001,026.000.00--1
301.700.00-6716,225.00-----
307.800.00-5616,250.00-----
394.500.00-1516,275.00-----
384.100.00-1016,300.001,093.100.00-23
-----16,325.001,066.100.00--1
380.300.00-4516,350.001,104.800.00--2
279.200.00-2416,375.00-----
342.000.00-1816,400.001,138.100.00--1
201.300.00--416,425.00-----
202.900.00--116,450.00-----
194.900.00--316,475.00-----
154.00+4.00+2.67%11016,500.00-----
183.400.00--116,525.00-----
311.200.00-81016,550.00-----
199.200.00-1216,575.00-----
160.600.00--716,600.00-----
145.400.00-3016,650.00-----
92.020.00--216,700.00-----
74.200.00--116,775.00-----
138.000.00-11616,800.00-----
103.800.00-1416,825.00-----
187.400.00--116,850.00-----
71.300.00-2716,875.00-----
71.800.00--1016,900.00-----
78.60-66.10-45.68%1416,925.00-----
68.000.00-21417,000.001,571.750.00-24
100.000.00--117,050.00-----
130.400.00-1317,125.00-----
110.500.00--517,150.00-----
122.400.00-2117,200.00-----
64.600.00-2217,225.00-----
42.60-39.40-48.05%71217,300.00-----
77.400.00--417,425.00-----
30.80-23.98-43.78%2217,500.00-----
27.940.00-1417,650.00-----
25.960.00-1517,700.003,266.140.00--1
19.40-36.30-65.17%1717,800.00-----
54.350.00--517,825.00-----
31.750.00-2217,950.00-----
26.600.00-51618,000.00-----
17.000.00-121318,800.00-----
25.000.00--218,900.00-----
10.010.00-1719,100.00-----
10.600.00-51619,200.00-----
8.780.00-1919,300.00-----
4.700.00-1519,400.00-----
4.270.00-31319,500.00-----
3.010.00-1619,600.00-----
5.200.00-13019,700.00-----
7.190.00--119,800.00-----
4.380.00-101020,300.00-----
2.050.00-43020,400.00-----
1.75+0.07+4.17%114320,500.00-----