New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,611.59+115.99 (+0.75%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
8,552.190.00-1397,000.000.050.00-180
7,534.300.00-10287,100.000.860.00-155
7,433.610.00-4167,200.000.050.00-100
7,492.350.00-137,300.000.850.00-819
6,945.190.00-647,400.001.500.00-1216
6,554.450.00--47,500.000.240.00-200
6,469.550.00--37,600.0039.240.00-610
6,740.200.00-117,700.005.200.00-120
6,124.750.00-117,800.0015.610.00-127
-----7,900.000.950.00-10
6,940.800.00-118,000.000.150.00-10
-----8,100.000.150.00-10
-----8,200.0048.500.00--41
-----8,300.0027.660.00-114
-----8,400.002.400.00--12
-----8,500.003.200.00-127
-----8,600.000.300.00-50
-----8,700.007.900.00-10
-----8,800.002.000.00-810
-----8,900.002.700.00-26
7,167.270.00-129,000.000.200.00-10
7,067.930.00--09,100.002.280.00-616
6,962.620.00-159,200.002.990.00-2224
6,865.610.00-189,300.003.300.00--62
6,763.230.00-1119,400.000.500.00-10
6,666.590.00-159,500.000.400.00-20
4,538.900.00--19,600.000.300.00-10
6,462.550.00-119,700.000.300.00-20
6,107.850.00-129,800.004.200.00-5448
-----9,900.001.000.00-150
4,122.900.00--210,000.000.180.00-10
4,024.150.00--210,100.005.300.00-490
-----10,200.005.920.00-390
-----10,300.001.550.00-80
-----10,400.002.930.00-140
-----10,500.000.400.00-100
-----10,600.0010.100.00-615
-----10,700.000.650.00-10
-----10,800.005.770.00-40
-----10,900.001.280.00-150
5,166.790.00-1111,000.000.640.00-20
-----11,025.004.000.00-10
-----11,050.0012.100.00--1
-----11,075.004.500.00-80
5,068.180.00-1111,100.003.060.00-40
-----11,125.009.500.00-44
-----11,150.0010.600.00-563
-----11,200.004.900.00-200
-----11,225.00106.100.00-44
-----11,250.000.700.00-50
-----11,275.00114.500.00--1
-----11,300.000.500.00-60
-----11,325.0013.200.00-99
-----11,350.00110.100.00--4
-----11,375.0016.120.00-10
-----11,400.008.730.00-40
-----11,425.00116.800.00--6
-----11,450.0010.800.00-10
2,810.400.00--111,500.001.600.00-150
-----11,525.0011.400.00--0
-----11,550.001.000.00-10
-----11,575.0015.060.00-1212
-----11,600.002.370.00-60
-----11,625.00154.100.00-47
-----11,650.0015.000.00-4345
-----11,675.0023.200.00--1
-----11,700.009.680.00-120
-----11,750.001.400.00-10
-----11,775.0018.000.00-111
-----11,800.001.200.00-10
-----11,825.00112.500.00--4
-----11,850.006.570.00-400
-----11,875.0039.900.00-510
-----11,900.007.130.00-40
-----11,925.00349.400.00-33
-----11,950.006.950.00-40
-----11,975.0042.400.00-1019
4,191.700.00-1112,000.000.300.00-20
-----12,025.000.600.00-100
-----12,050.002.580.00-250
-----12,075.00194.500.00-12
4,093.500.00-1112,100.003.650.00-150
4,073.800.00-1112,125.0033.600.00-16
-----12,150.0050.850.00-12
4,028.250.00-1012,175.001.150.00-50
4,000.400.00-1312,200.0019.000.00-111
3,979.350.00--112,225.00-----
-----12,250.0028.600.00-1524
-----12,275.0023.430.00-119
3,185.250.00--612,300.0017.160.00-20
-----12,325.0028.100.00-18
-----12,350.009.800.00-10
-----12,375.0020.350.00-12
3,090.350.00--612,400.003.620.00-80
-----12,425.0054.700.00-11
-----12,450.004.640.00-50
-----12,475.0041.070.00-20
2,211.200.00--112,500.000.800.00-110
-----12,525.002.800.00-50
-----12,550.002.920.00-20
-----12,575.0084.350.00-18
-----12,600.002.800.00-250
-----12,625.00168.400.00-12
2,140.300.00--112,650.004.750.00-50
-----12,675.00287.600.00--1
-----12,700.005.360.00-10
-----12,725.000.350.00-20
-----12,750.0012.220.00-100
-----12,775.0031.900.00-811
-----12,800.004.200.00-60
-----12,825.003.070.00-20
-----12,850.0041.030.00-12
-----12,875.00630.790.00--2
-----12,900.001.150.00-200
-----12,925.00221.000.00-56
-----12,950.0047.100.00-38
1,927.300.00--112,975.0067.000.00-114
1,769.600.00-1113,000.000.800.00-20
-----13,025.007.000.00-10
-----13,050.007.830.00--0
1,699.600.00--213,075.001.700.00-10
1,861.520.00-1313,100.006.600.00-30
-----13,125.002.900.00-10
-----13,150.003.020.00-100
-----13,175.00324.200.00--1
1,601.100.00-2513,200.000.730.00-20
1,613.200.00-1613,225.000.950.00-10
1,610.000.00--213,250.003.020.00-100
-----13,275.00338.600.00-23
-----13,300.0013.130.00-10
-----13,325.0014.800.00-40
1,600.000.00-2413,350.009.030.00-100
1,446.200.00-2313,375.00160.100.00-13
1,565.000.00-3313,400.005.000.00-10
-----13,425.0027.180.00-60
-----13,450.002.940.00-40
-----13,475.008.000.00-40
1,573.550.00-1713,500.002.550.00-10
1,643.000.00-3513,525.0010.650.00-10
1,554.000.00-14213,550.002.000.00-20
1,598.000.00-1313,575.0028.600.00-10
2,936.960.00-121513,600.009.520.00-160
1,588.000.00-7313,625.0019.050.00-70
-----13,650.007.800.00-20
-----13,675.008.000.00-10
1,573.000.00-10313,700.003.200.00-10
1,750.000.00-1113,725.0086.700.00-213
1,778.000.00-1113,750.004.850.00-80
1,599.000.00-1013,775.0012.070.00-80
2,746.640.00-121713,800.005.000.00-20
1,911.000.00-1413,825.009.970.00-20
1,630.000.00-2213,850.005.450.00-20
1,711.000.00-5213,875.004.660.00-60
1,752.000.00-4713,900.004.840.00-60
-----13,925.0011.550.00-10
-----13,950.0012.050.00-10
-----13,975.0043.100.00-30
1,913.400.00-1014,000.003.000.00-190
1,140.000.00-1014,025.007.770.00-30
1,850.000.00-1214,050.003.620.00-30
1,838.500.00-1014,075.007.050.00-100
1,636.000.00--014,100.007.350.00-100
-----14,125.004.250.00-20
-----14,150.007.820.00-100
-----14,175.008.170.00-200
1,064.300.00--114,200.004.420.00-210
-----14,225.004.590.00-100
-----14,250.009.910.00-100
-----14,275.0012.100.00-200
546.200.00-353514,300.0012.600.00-100
890.000.00--014,325.0010.050.00-70
2,182.850.00-1014,350.0011.550.00-100
-----14,375.0012.150.00-100
2,147.120.00-5014,400.004.850.00-100
-----14,425.0010.800.00-50
1,749.870.00-1214,450.0014.300.00-110
-----14,475.0021.800.00-20
1,423.000.00-1014,500.0012.000.00-120
808.900.00--114,525.0012.300.00-1310
1,374.200.00-1014,550.0025.900.00-20
-----14,575.0018.200.00-80
1,640.300.00-112814,600.0020.590.00-10
-----14,625.0019.640.00-10
780.760.00-1614,650.0020.880.00-10
694.500.00-1414,675.0013.950.00-170
1,506.600.00-10014,700.0024.250.00-70
930.000.00-1214,725.0027.200.00-140
1,186.420.00-1114,750.0040.100.00-120
1,224.600.00-1514,775.0043.600.00-20
977.670.00-1014,800.0026.110.00-200
-----14,810.00122.100.00--0
-----14,820.0070.050.00--0
1,326.310.00-1714,825.0027.750.00-10
-----14,830.0011.650.00-100
-----14,840.0035.600.00---
1,700.000.00-1714,850.0040.000.00-10
-----14,870.0028.800.00-230
894.800.00-1114,875.00132.680.00-130
-----14,880.0054.900.00-100
-----14,890.0051.700.00-20
1,405.350.00-14214,900.0024.300.00-240
-----14,910.0040.900.00-20
-----14,920.0039.600.00-110
943.100.00-2014,925.00174.100.00-40
-----14,930.0058.800.00-90
-----14,940.0056.200.00-100
987.900.00-3514,950.0029.350.00-30
-----14,960.0036.000.00--0
-----14,970.0031.000.00-10
997.120.00-4014,975.0050.270.00-10
-----14,980.0061.800.00-40
-----14,990.0027.460.00-100
577.080.00-6015,000.0028.430.00-450
-----15,010.00209.200.00--0
-----15,020.0068.400.00-30
841.520.00-1015,025.0057.700.00-30
925.000.00-2015,030.0037.300.00-20
429.900.00--015,040.00-----
423.160.00-30015,050.0077.800.00-550
-----15,060.0046.700.00-40
-----15,070.0098.000.00--0
404.500.00-1015,075.0056.000.00-20
-----15,080.0071.150.00-30
352.200.00--015,090.0031.600.00-20
538.300.00-6015,100.0045.000.00-380
350.000.00--015,110.0054.000.00-20
-----15,120.0071.900.00--0
1,391.950.00-20015,125.0077.520.00-10
342.300.00--015,130.0034.000.00--0
353.800.00--015,140.0088.500.00-20
339.600.00-8015,150.00109.750.00-30
398.000.00--015,160.0077.810.00-20
315.300.00--015,170.0036.800.00-20
368.000.00-3015,175.0087.830.00-190
341.800.00--015,180.00104.000.00---
306.100.00--015,190.0035.600.00-100
351.000.00-1015,200.0079.650.00-260
-----15,210.0071.400.00-60
331.000.00---15,220.0032.000.00-50
439.100.00-9015,225.0031.900.00-10
-----15,230.0025.820.00-10
348.900.00--015,240.0058.250.00-50
488.230.00-3015,250.0093.800.00-50
476.800.00--015,260.00140.250.00-100
307.400.00--015,270.0070.650.00-20
370.100.00-28015,275.00112.630.00-190
-----15,280.0048.300.00-100
267.000.00-2015,290.0049.500.00-100
375.570.00-2015,300.00101.380.00-250
484.880.00-2015,310.00136.400.00-20
477.130.00-2015,320.00174.070.00-10
686.570.00-3015,325.00175.820.00-10
256.650.00--015,330.00-----
292.300.00--015,340.00-----
314.050.00-11015,350.00141.000.00-40
-----15,360.00179.600.00--0
336.300.00-1015,370.0095.800.00-40
278.900.00-21015,375.00185.200.00-10
-----15,380.00127.600.00-110
278.500.00--015,390.00100.000.00-10
282.120.00-2015,400.00134.020.00-230
187.800.00--015,410.00140.200.00-40
490.500.00-5015,420.00143.900.00-190
247.500.00-1015,425.00192.300.00-30
169.900.00-4015,430.00159.100.00-100
212.800.00--015,440.00149.000.00-80
248.370.00-5015,450.00159.700.00-250
200.800.00--015,460.00156.300.00-180
218.300.00-1015,470.00159.600.00-40
210.400.00-7015,475.00137.500.00-170
186.500.00--015,480.00163.500.00-80
184.400.00--015,490.00187.500.00-20
244.400.00-17015,500.00130.300.00-520
237.300.00-1015,510.00185.700.00-50
185.300.00--015,520.00181.400.00-120
182.400.00-17015,525.00257.850.00-30
200.000.00--015,530.00232.000.00-40
187.200.00--015,540.00190.400.00-280
184.300.00-3015,550.00157.700.00-190
191.900.00-2015,560.00189.450.00-10
187.400.00-2015,570.00165.900.00-80
164.200.00-10015,575.00162.300.00-20
181.700.00-3015,580.00208.960.00-40
144.000.00-3015,590.00175.600.00-160
169.300.00-21015,600.00171.700.00-200
164.400.00-8015,610.00233.850.00-20
162.000.00-5015,620.00238.750.00-10
102.700.00-5015,625.00200.200.00-70
101.400.00-1015,630.00188.600.00-40
183.200.00-7015,640.00183.100.00-10
141.600.00-12015,650.00280.790.00-100
137.500.00-1015,660.00215.000.00-20
169.000.00-2015,670.0088.200.00-20
238.030.00-3015,675.00179.800.00-20
98.800.00-5015,680.00210.000.00-30
142.310.00--015,690.00217.950.00-80
122.200.00-12015,700.00288.070.00-70
112.300.00-3015,710.00304.450.00-10
154.100.00-1015,720.00344.450.00-20
129.330.00-4015,725.00149.700.00-30
142.900.00-6015,730.00399.000.00-10
93.700.00-2015,740.00305.550.00-20
99.020.00-12015,750.00299.750.00-60
85.080.00-1015,760.00105.950.00-30
90.470.00-9015,770.00316.050.00-100
57.020.00-1015,775.00317.150.00-120
86.430.00-5015,780.00314.450.00-20
49.850.00-1015,790.00320.800.00-30
75.000.00-43015,800.00353.100.00-130
64.750.00-6015,810.00110.060.00--0
59.600.00-6015,820.00113.700.00-20
46.800.00-4015,825.00381.200.00-10
285.600.00--015,830.00210.000.00-20
138.300.00-1015,840.00392.000.00-10
59.000.00-29015,850.00362.460.00-30
57.300.00-6015,860.00437.000.00-10
65.500.00-3015,870.00361.280.00-10
36.420.00-1015,875.00365.230.00-40
48.300.00-1015,880.00421.500.00-10
45.750.00-1015,890.00412.290.00-10
46.500.00-24015,900.00397.000.00-20
36.180.00-1015,910.00355.000.00-30
37.200.00-2015,920.00334.600.00-10
40.700.00-12015,925.00466.450.00-10
35.050.00-1015,930.00341.600.00-30
35.800.00-5015,940.00360.700.00--0
37.550.00-2015,950.00436.400.00-30
37.800.00-2015,960.00381.900.00-50
63.000.00-1015,970.00386.000.00-10
25.700.00-8015,975.00375.000.00-20
23.700.00-1015,980.00472.800.00-80
31.900.00-3015,990.00251.000.00-30
26.150.00-99016,000.00560.750.00-120
23.700.00-5016,010.00497.800.00-20
18.500.00-1016,020.00247.570.00-100
32.980.00-5016,025.00207.350.00-10
174.700.00--016,030.00810.650.00-10
21.900.00--016,040.00290.000.00-10
21.000.00-12016,050.00520.820.00-10
15.890.00-3016,060.00242.800.00-20
25.150.00-1016,070.00366.250.00-20
14.600.00-4016,075.00510.000.00-10
91.200.00-1016,080.00565.450.00-10
15.750.00-4016,090.00353.000.00-10
15.400.00-15016,100.00583.870.00-10
80.900.00-6016,110.00223.000.00--0
56.100.00-4016,120.00612.800.00-10
40.950.00-2016,125.00545.000.00-10
72.220.00-1016,130.00269.400.00--0
11.480.00-2016,140.00655.720.00-10
10.900.00-10016,150.00664.670.00-10
8.250.00-1016,160.00343.000.00-10
49.300.00-5016,170.00395.000.00-10
13.550.00-1016,175.00352.050.00-40
7.600.00-7016,180.00590.260.00-20
7.530.00-3016,190.00389.000.00-20
8.250.00-13016,200.00609.350.00-30
8.300.00-1016,210.00591.140.00-10
9.220.00-6016,220.00600.320.00-10
6.800.00-2016,225.00307.570.00-20
26.100.00-1016,230.00314.800.00-10
77.900.00--016,240.00523.700.00-10
6.670.00-11016,250.00680.800.00-20
39.000.00-1016,260.00986.800.00-50
6.020.00-2016,270.00416.700.00-10
9.730.00-22016,275.00625.570.00-130
35.500.00-1016,280.00-----
5.300.00-22016,290.00838.600.00-10
4.940.00-21016,300.00708.380.00-110
4.820.00-10016,310.00390.900.00-10
24.520.00-1016,320.00-----
4.470.00-13016,325.00753.950.00-30
11.500.00-15016,330.00679.900.00--0
4.250.00-18016,340.00636.780.00-30
3.900.00-4016,350.00757.030.00-140
249.400.00--016,360.00586.250.00-40
6.280.00-2016,370.00665.810.00-10
4.600.00-8016,375.00840.000.00-40
5.400.00-4016,380.00198.900.00-10
20.800.00-2016,390.00795.500.00-50
3.550.00-16016,400.00936.330.00-40
16.280.00-2016,410.00-----
39.700.00--016,420.00532.150.00-20
3.230.00-2016,425.00560.180.00-10
4.800.00-1016,430.00-----
4.950.00-5016,440.00805.950.00-20
2.690.00-10016,450.00920.850.00-10
28.180.00--016,460.001,031.280.00--0
-----16,470.001,041.280.00-150
13.850.00-1016,475.00490.940.00-10
4.000.00-1016,480.00269.400.00--0
13.180.00-1016,490.00-----
2.600.00-14016,500.00981.650.00-40
7.000.00-1016,510.001,040.050.00-10
1.800.00--016,520.00633.300.00--0
6.500.00-1016,525.00638.060.00-10
207.000.00--016,530.001,011.580.00---
188.700.00-1016,540.00-----
5.870.00-5016,550.001,089.750.00-20
27.170.00--016,560.00301.430.00--0
34.340.00--016,570.00-----
9.060.00-1016,575.00579.580.00-10
98.200.00--016,580.00-----
7.100.00-6016,590.001,033.950.00-20
1.550.00-5016,600.00946.200.00-10
20.390.00--016,610.001,139.400.00-10
32.850.00-1016,620.00-----
3.300.00-19016,625.001,069.050.00-20
7.000.00-4016,630.00-----
57.450.00-2016,640.00-----
5.050.00-2016,650.00995.800.00-10
8.880.00-4016,660.00-----
-----16,670.00776.850.00-10
2.270.00-6016,675.00781.950.00-10
3.200.00-1016,680.00-----
7.400.00-5016,690.00-----
2.900.00-4016,700.00386.050.00-20
50.900.00-2016,710.00-----
2.050.00-5016,725.00676.130.00-810
52.150.00--016,730.00382.000.00--0
45.800.00--016,740.00-----
1.880.00-5016,750.00564.550.00-10
84.100.00--016,760.00-----
21.830.00--016,770.00-----
2.150.00-2016,775.001,001.050.00-10
66.860.00--016,780.00961.000.00-20
3.300.00-261016,800.001,552.950.00-20
1.700.00-3016,820.00-----
1.650.00-3016,825.00723.550.00-92
-----16,840.00463.000.00--0
0.750.00-1016,850.00422.900.00-40
-----16,860.001,059.300.00--0
2.620.00-10016,870.00-----
2.220.00-4016,875.00474.900.00-100
-----16,890.001,087.750.00--0
1.050.00-13016,900.001,716.130.00-10
1.690.00-20016,910.00-----
8.060.00-1016,925.001,740.880.00-10
1.510.00--016,930.00-----
54.800.00--016,940.00-----
0.670.00-22016,950.00-----
3.600.00-4016,970.00-----
1.040.00-10016,975.001,398.730.00-20
47.200.00--016,980.00-----
0.350.00-6017,000.001,756.250.00-30
2.000.00-1017,020.00-----
4.850.00-35017,025.00-----
4.700.00-14017,050.00965.730.00--0
1.000.00--017,060.00-----
4.650.00-5017,075.00-----
4.620.00-6017,100.00-----
-----17,120.00760.100.00-10
0.920.00-10017,125.001,032.330.00--0
4.500.00--017,130.00-----
1.030.00-7017,150.00-----
5.510.00--017,160.00-----
1.500.00-1017,175.00810.400.00-10
1.280.00-2017,200.00-----
10.200.00--0