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
18 February 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----7,000.000.500.00-10
-----7,100.003.800.00-18
-----7,200.000.460.00-250
7,238.450.00-117,300.000.530.00-200
-----7,400.0033.170.00-55
-----7,500.000.750.00-10
-----7,600.008.200.00-11
-----7,700.0046.320.00-426
-----7,800.005.250.00-12
6,162.200.00--27,900.000.830.00-200
6,940.900.00-138,000.001.260.00-10
5,588.700.00-159,000.003.200.00-10
5,005.350.00--29,100.004.600.00-20
-----9,200.009.920.00--1
-----9,400.001.870.00-40
-----9,600.003.400.00-10
-----9,700.007.600.00-20
-----9,800.008.100.00-250
-----9,900.008.300.00-260
-----10,000.004.100.00-100
-----10,100.0021.100.00-35
-----10,300.0019.800.00--5
-----10,400.009.400.00--0
-----10,500.006.600.00-30
-----10,600.009.950.00-10
-----10,700.0013.300.00-10
-----10,800.0023.990.00-116
-----10,900.0011.550.00--0
-----11,000.0016.500.00-30
-----11,025.008.300.00--0
-----11,050.00197.200.00--2
4,364.580.00--111,100.0030.460.00-15
-----11,125.0036.400.00-44
-----11,150.0032.450.00-59
-----11,225.00213.000.00--2
-----11,250.0061.800.00--1
-----11,300.007.900.00-20
-----11,325.008.100.00-10
-----11,375.0011.850.00-20
-----11,400.00180.300.00-13
-----11,450.0018.980.00-10
-----11,475.0019.310.00-10
4,329.850.00-2111,500.0012.400.00-50
-----11,525.00189.300.00-11
-----11,550.00167.300.00--1
-----11,575.00197.300.00-11
-----11,625.0013.100.00-100
-----11,650.0013.300.00-100
-----11,675.00176.500.00--1
-----11,700.0013.700.00-20
-----11,725.0071.730.00--0
-----11,750.0072.780.00-110
-----11,775.0047.900.00--0
-----11,825.0020.350.00-40
-----11,850.0012.420.00-200
-----11,875.0054.600.00--2
-----11,900.0013.190.00-10
-----11,950.0012.870.00-200
-----11,975.0022.550.00--0
4,038.920.00--112,000.0014.020.00-10
-----12,025.0012.100.00-10
-----12,075.00180.000.00--6
-----12,100.0018.400.00-10
-----12,150.0014.050.00-150
-----12,200.0017.100.00-10
-----12,225.0075.800.00-15
-----12,250.0076.200.00-11
-----12,275.0092.500.00-11
-----12,300.0028.500.00-20
-----12,325.0034.650.00-100
-----12,350.0033.040.00--0
-----12,375.0035.850.00-100
-----12,400.0014.160.00-20
-----12,425.0077.100.00-52
-----12,450.0019.420.00-50
-----12,475.0052.000.00-10
-----12,500.0026.000.00-80
-----12,550.0017.670.00-40
-----12,600.0031.200.00-20
-----12,650.0018.600.00-100
-----12,675.0083.700.00-11
-----12,700.0039.200.00-10
-----12,725.0018.650.00-10
-----12,750.0019.100.00-10
-----12,775.00135.870.00-46
-----12,800.0040.000.00-50
-----12,850.0064.760.00-60
-----12,875.0044.700.00--0
-----12,900.0059.510.00-10
-----12,925.0066.850.00-10
-----12,950.0048.550.00-20
-----12,975.0048.500.00-10
-----13,000.0049.650.00-10
-----13,025.0079.730.00-10
-----13,050.0032.100.00-50
-----13,075.0029.150.00-10
-----13,100.0051.050.00---
-----13,125.0059.830.00-10
-----13,150.0060.980.00-10
-----13,175.0031.950.00-10
-----13,200.0048.950.00-10
-----13,225.0059.430.00-20
-----13,250.0053.050.00-10
-----13,275.00108.400.00-20
-----13,300.0052.980.00-80
-----13,325.00111.400.00-30
-----13,350.00126.690.00-1517
-----13,375.0098.440.00-10
-----13,400.0070.000.00-10
-----13,425.00117.000.00-11
-----13,450.0072.700.00-20
-----13,475.0040.800.00-10
2,467.750.00-2013,500.0068.050.00-10
2,443.750.00--013,525.0042.800.00-10
-----13,550.0045.900.00-10
-----13,575.0050.800.00-10
-----13,600.0042.750.00-40
-----13,625.0042.000.00-10
-----13,650.0041.500.00-10
-----13,675.0044.100.00-10
1,854.400.00-501013,700.0068.230.00-20
1,624.000.00-7213,725.0042.350.00-70
1,613.000.00--113,750.0053.500.00-100
-----13,775.0088.850.00-10
1,880.000.00-2313,800.0095.270.00-10
-----13,825.0086.080.00-10
-----13,850.00100.070.00-30
-----13,875.00185.270.00-10
-----13,900.00105.700.00-20
-----13,925.0097.400.00-10
-----13,950.0099.200.00-190
-----13,975.0076.250.00-50
2,309.960.00-1614,000.0094.500.00-150
-----14,025.00110.300.00-30
1,865.000.00-1114,050.00116.400.00-10
-----14,075.0092.700.00--0
1,220.200.00-1514,100.00103.000.00-490
1,198.100.00--214,125.00125.900.00-10
1,151.700.00-1114,150.00127.100.00-20
1,101.800.00-1714,175.00126.900.00-40
1,500.760.00-2014,200.00119.500.00-230
-----14,225.00137.200.00-10
1,776.000.00--114,250.00102.670.00-30
1,840.000.00-3014,275.00211.030.00-50
2,148.000.00-37514,300.00135.300.00-600
2,340.200.00-1114,325.0091.530.00-10
-----14,350.00166.250.00-10
-----14,375.00183.730.00-20
1,674.000.00-2214,400.00188.080.00-250
-----14,425.00168.400.00-20
-----14,450.00100.470.00-20
1,880.000.00-1214,475.00129.780.00-50
2,000.950.00-1314,500.00185.000.00-140
-----14,525.00318.900.00-60
1,203.100.00---14,550.00180.200.00-10
1,103.370.00-2014,575.00210.000.00-10
1,171.820.00-2014,600.00200.700.00-170
1,260.200.00-1014,625.00176.050.00-90
893.100.00-1014,650.00185.200.00-10
-----14,675.00185.150.00-100
1,253.660.00-4014,700.00144.500.00-30
-----14,725.00197.000.00-160
1,103.200.00-3014,750.00247.100.00-30
-----14,775.00144.600.00-60
800.000.00-1014,800.00261.500.00-10
1,234.930.00-1014,825.00227.000.00-90
1,315.350.00--114,850.00273.500.00-40
1,462.400.00-2114,875.00155.040.00-130
1,311.300.00-2814,900.00292.400.00-30
689.720.00-1014,925.00295.900.00-40
-----14,950.00295.830.00-60
646.250.00-1114,975.00293.700.00-40
802.830.00-48015,000.00296.450.00-390
733.500.00--115,025.00327.050.00-20
763.300.00-6015,050.00334.300.00-10
589.500.00-3015,075.00326.300.00-10
573.700.00-4015,100.00277.050.00-70
564.100.00-6015,125.00345.000.00-20
543.900.00-6015,150.00208.600.00-20
756.500.00-1015,175.00254.250.00-20
718.600.00-1015,200.00343.460.00-400
587.000.00--015,225.00382.890.00-20
652.000.00-1015,250.00325.360.00-1050
538.700.00-7015,275.00234.900.00-20
835.930.00-2015,300.00420.500.00-70
570.380.00--015,325.00417.100.00-50
435.200.00-1015,350.00356.040.00-110
525.550.00-1015,375.00257.900.00-10
502.400.00-132015,400.00457.520.00-110
487.000.00-4015,425.00346.300.00-30
474.560.00-3015,450.00466.260.00-40
464.950.00-1015,475.00487.500.00-30
465.950.00-39015,500.00403.810.00-470
482.600.00-1015,525.00420.750.00-10
434.120.00-4015,550.00500.000.00-20
455.500.00-10015,575.00433.750.00-60
435.700.00-55015,600.00483.340.00-250
426.000.00-4015,625.00546.740.00-20
382.140.00-3015,650.00441.600.00-60
434.200.00-3015,675.00473.850.00-20
337.150.00-1015,700.00548.700.00-10
512.000.00-1015,725.00594.350.00-20
353.880.00-99015,750.00505.760.00-1000
509.000.00-1015,775.00591.700.00-100
312.300.00-20015,800.00579.540.00-110
295.500.00-10015,825.00563.600.00-10
283.850.00-10015,850.00558.050.00-30
273.500.00-3015,875.00429.800.00-20
243.050.00-207015,900.00583.450.00-60
251.100.00-10015,925.00683.200.00-10
230.400.00-4015,950.00727.080.00-50
220.900.00-7015,975.00605.110.00-10
234.350.00-126016,000.00629.180.00-430
212.540.00-3016,025.00462.000.00-50
195.830.00-5016,050.00750.930.00-30
211.870.00-6016,075.00513.500.00-30
186.180.00-7016,100.00640.300.00-40
176.790.00-3016,125.00450.500.00-20
220.850.00-1016,150.00774.900.00-10
138.000.00-3016,175.00443.790.00-90
150.890.00-7016,200.00553.600.00-360
142.600.00-3016,225.00566.700.00-20
137.850.00-101016,250.00751.500.00-560
173.500.00-3016,275.00551.700.00-10
113.200.00-6016,300.00930.450.00-10
115.100.00-3016,325.00535.730.00-10
107.000.00-4016,350.00401.200.00-80
84.850.00-5016,375.00430.200.00-30
82.710.00-4016,400.00652.540.00-40
86.380.00-1016,425.00441.000.00-40
72.950.00-2016,450.00803.200.00-20
91.350.00-3016,475.00865.020.00-10
77.650.00-45016,500.00773.600.00-40
105.200.00-2016,525.00459.000.00-30
78.800.00-18016,550.001,081.700.00-20
120.950.00-1016,575.00518.100.00-20
67.650.00-2016,600.001,131.380.00-10
46.400.00-2016,625.001,076.470.00--0
43.380.00-1016,650.001,061.600.00-10
48.450.00-1016,675.001,196.230.00-10
42.280.00-1016,700.001,297.370.00-70
78.800.00-1016,725.00625.800.00-10
40.450.00-19016,750.00632.640.00-10
36.950.00-8016,775.001,272.400.00-64
33.330.00-1016,800.001,315.400.00-10
31.450.00-8016,825.00710.000.00-50
29.760.00-7016,850.00670.100.00--0
31.400.00-5016,875.001,093.320.00-20
27.100.00-2016,900.00687.550.00-10
23.230.00-4016,925.00-----
21.980.00-4016,950.001,464.670.00-30
21.000.00-2016,975.00964.900.00--1
20.900.00-6017,000.001,492.350.00-20
28.500.00-4017,025.00-----
19.670.00-3017,050.001,298.700.00-11
34.750.00-1017,075.00-----
16.850.00-1017,100.001,259.470.00--0
18.430.00-1017,125.00-----
15.600.00-2017,150.001,299.060.00--0
12.700.00-1017,200.00-----
19.770.00-1017,225.00-----
28.000.00-1017,250.00-----
13.280.00--017,275.00-----
10.500.00-1017,300.00-----
19.730.00--017,325.00-----
13.100.00-1017,350.00-----
11.130.00---17,375.00-----
11.800.00-1017,400.00-----
9.830.00-1017,450.00-----
6.700.00-1017,500.00-----
6.400.00---17,525.00-----
12.600.00-1017,550.00-----
8.540.00-15017,600.002,058.420.00--0
9.900.00-171017,650.00-----
6.570.00-1017,700.00-----
8.200.00--017,725.00-----
4.800.00-1017,750.00-----
4.350.00-3017,800.00-----
9.720.00-3017,850.00-----
4.750.00--017,875.00-----
4.850.00-1017,900.00-----
8.820.00-2017,950.00-----
3.420.00-1018,000.00-----
4.600.00-2018,025.00-----
3.750.00-4018,050.00-----
-----18,075.001,703.420.00-40
2.630.00-1018,100.001,727.420.00-40
3.470.00--018,125.00-----
26.230.00-2018,150.00-----
4.950.00-1018,200.00-----
5.650.00-1018,275.00-----
6.950.00-3018,300.00-----
33.900.00--018,325.00-----
6.350.00-1018,350.00-----
2.500.00-1018,400.00-----
0.950.00-3018,500.00-----
12.760.00--018,525.00-----
45.700.00-2218,550.00-----
45.900.00-51118,600.00-----
57.440.00-1118,650.00-----
32.200.00-5518,675.00-----
5.790.00-1018,700.00-----
1.650.00-2018,725.00-----
11.300.00-12018,800.00-----
11.700.00--018,825.00-----
1.500.00---18,875.00-----
10.600.00-1218,900.00-----
1.400.00-50019,000.00-----
1.400.00-11019,025.00-----
2.850.00-3019,100.00-----
5.900.00-1019,125.00-----
10.050.00--119,150.00-----
4.590.00-2019,200.00-----
9.000.00-3419,250.00-----
5.780.00-1019,300.00-----
12.790.00-11219,400.00-----
19.390.00-1019,425.00-----
18.390.00--619,450.00-----
5.000.00--019,475.00-----
5.000.00-1019,500.00-----
3.500.00-4019,600.00-----
1.230.00-6019,700.00-----
0.970.00-2019,800.00-----
13.320.00-1219,900.00-----
0.930.00-1020,000.00-----
2.680.00-2020,100.00-----
9.200.00-2520,200.00-----
0.720.00-1020,300.00-----
2.740.00-146520,400.00-----
0.580.00-4020,500.00-----
0.380.00--021,000.00-----