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
18 February 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----7,000.0023.450.00-1100
-----7,100.0034.980.00-33
-----7,200.0037.360.00-4221
7,238.450.00-117,300.00-----
-----7,400.0033.170.00-55
-----7,700.0046.320.00-426
-----7,800.0049.120.00-22
6,162.200.00--27,900.0052.540.00-2814
6,940.900.00-138,000.00-----
5,588.700.00-159,000.0047.000.00-12
5,005.350.00--29,100.00121.700.00--1
-----9,800.00111.600.00--1
-----10,000.0062.900.00-147
-----10,100.00128.300.00--2
-----10,600.00135.800.00-1012
-----11,000.00100.810.00-1519
-----11,050.00197.200.00--2
4,364.580.00--111,100.00150.250.00-55
-----11,225.00213.000.00--2
-----11,450.00216.900.00-22
-----11,950.00276.000.00-22
-----12,150.00658.600.00--1
-----12,200.00671.900.00--1
-----12,225.00649.750.00-11
-----12,275.00663.050.00-11
-----12,300.00305.600.00-7070
-----12,450.00644.000.00--1
-----12,500.00270.850.00-4950
-----12,600.00291.500.00-2030
-----12,650.00640.530.00--1
-----12,675.00631.150.00-11
-----12,725.00371.100.00-12
-----12,750.00340.000.00--1
-----12,800.00346.350.00-11
-----12,900.00601.980.00--1
-----12,950.00615.280.00--1
-----13,000.00258.000.00--1
-----13,050.00302.800.00-12
-----13,300.00464.000.00-22
-----13,350.00515.290.00-1111
-----13,400.001,051.550.00--1
-----13,475.00515.800.00--1
-----13,500.00442.100.00-181
-----13,525.00443.100.00-11
-----13,550.00450.900.00-12
-----13,625.00529.200.00--1
-----13,675.00538.500.00-11
1,854.400.00-501013,700.00478.400.00-5010
1,624.000.00-7213,725.00-----
1,613.000.00--113,750.00-----
-----13,775.00429.100.00--1
1,880.000.00-2313,800.00-----
-----13,850.00517.800.00-33
1,838.000.00-1514,000.00566.520.00--1
1,865.000.00-1114,050.00-----
1,863.000.00-1414,100.00-----
1,721.000.00-1014,150.00-----
999.970.00--614,175.00764.000.00-612
1,801.000.00-6514,200.00-----
1,776.000.00--114,250.00-----
1,840.000.00-3014,275.00-----
1,825.000.00-27514,300.00-----
-----14,350.00694.810.00--1
1,674.000.00-2214,400.00712.590.00--1
-----14,450.00712.610.00-22
1,686.000.00-2314,475.00-----
1,572.000.00-2214,500.00607.910.00-25
-----14,550.00699.150.00-33
-----14,600.00732.000.00-153
1,143.250.00--314,650.00754.600.00-44
1,169.110.00-3314,700.00-----
-----14,775.00838.200.00--1
943.750.00--114,800.00-----
1,046.590.00-1114,875.00654.870.00-11
1,062.300.00-1014,900.00662.430.00-11
-----14,950.00913.700.00--2
963.370.00-1114,975.00-----
920.500.00-2315,000.00826.450.00-210
895.00+21.00+2.40%1315,075.00875.050.00--3
788.920.00--015,100.00645.050.00-57
876.310.00--015,125.00-----
861.490.00-1115,150.00913.000.00--1
862.750.00-3015,200.00784.30+20.90+2.74%25
-----15,250.00988.570.00-32
-----15,300.00801.41+16.29+2.07%1011
-----15,400.001,078.070.00--1
606.650.00-7815,500.00825.850.00-26
-----15,525.00842.300.00--6
-----15,550.00852.200.00--6
709.300.00-1215,575.00-----
509.300.00--115,625.00-----
-----15,650.00874.660.00-55
-----15,675.00876.400.00--15
515.200.00-3415,700.00986.520.00-11
666.170.00-1115,725.00-----
554.300.00-1415,875.00-----
376.000.00-172516,000.00-----
457.200.00--216,175.00-----
329.930.00-1116,350.00-----
427.900.00--216,475.00-----
251.200.00--216,500.00-----
407.800.00--216,525.00-----
245.800.00--10016,550.00-----
234.500.00--116,650.00-----
120.80-14.65-10.82%112717,000.00-----
84.300.00-3317,600.00-----
67.200.00--117,800.00-----
76.500.00--217,900.00-----
32.970.00-1218,500.00-----
40.450.00-1118,600.00-----
32.750.00-1418,800.00-----
18.200.00--119,200.00-----
20.030.00-3519,300.00-----
13.590.00-2519,500.00-----
10.900.00-1219,600.00-----
3.860.00-11719,700.00-----
10.050.00--519,800.00-----
9.500.00--620,100.00-----
2.610.00-11120,400.00-----
2.290.00-28120,500.00-----