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 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
6,691.120.00-10157,000.003.000.00-500
6,651.500.00-9337,100.003.200.00-20
5,541.000.00--37,200.002.700.00-10
5,736.000.00-237,300.003.700.00-40
5,442.150.00-477,400.002.800.00-130
5,524.000.00-157,500.003.400.00-80
-----7,600.003.200.00-20
7,035.700.00-107,700.009.440.00-17
-----7,800.0044.310.00-219
7,056.200.00--17,900.004.800.00-20
4,888.000.00-118,000.005.820.00-500
5,672.900.00-238,100.004.600.00-10
5,672.000.00--18,200.004.900.00-10
5,582.000.00--18,300.006.540.00-30
-----8,400.0054.600.00-25
5,360.500.00--38,500.007.550.00-50
5,272.500.00--38,600.005.900.00-10
4,147.000.00--18,700.00109.600.00-48
-----8,800.0023.600.00-111
-----8,900.0020.800.00-24
-----9,000.005.300.00-210
4,257.000.00-119,100.0024.100.00-57
-----9,200.0024.300.00-516
-----9,300.0064.400.00-59
3,954.000.00-119,400.0081.200.00-42
-----9,500.007.900.00-10
3,463.000.00--19,600.009.900.00-10
-----9,700.0010.400.00-70
-----9,800.00101.500.00-57
3,809.000.00--29,900.0012.900.00-10
-----10,000.009.600.00-100
-----10,100.0090.600.00-17
-----10,200.00130.100.00-11
-----10,300.0082.000.00-12
-----10,400.0022.500.00-50
-----10,500.0014.970.00-200
-----10,600.0067.050.00-20
2,716.000.00--110,700.0051.000.00-29
-----10,800.0018.300.00-10
-----10,900.0046.950.00-120
4,992.280.00-101311,000.0026.700.00-270
4,895.650.00-101011,100.0027.350.00-10
-----11,200.0032.400.00-60
-----11,300.0031.500.00-10
-----11,400.0026.280.00-20
2,719.000.00-5511,500.0039.600.00-130
-----11,600.0027.950.00-10
-----11,700.0026.780.00-10
2,468.000.00-5511,800.0060.100.00-10
2,460.350.00-1111,900.0057.150.00-10
-----12,000.0049.500.00-20
-----12,100.0036.100.00-10
-----12,150.0044.450.00-40
-----12,175.0083.100.00-10
-----12,200.0046.370.00-10
1,637.300.00-1112,225.0093.050.00-22
-----12,250.00134.850.00-18
-----12,275.00150.000.00--4
-----12,300.00112.800.00-345
2,053.500.00-2112,325.00332.700.00-55
-----12,350.00103.200.00-150
-----12,375.00100.300.00-20
-----12,400.00101.630.00-160
-----12,425.00237.700.00-319
-----12,450.00102.800.00-4218
-----12,475.0081.700.00-500
-----12,500.0050.000.00-10
-----12,525.00145.200.00--8
1,476.000.00--112,550.0051.800.00-40
1,881.500.00-2212,575.0081.500.00-20
-----12,600.0057.220.00-20
-----12,625.00105.750.00-12
-----12,650.00101.650.00-11
1,331.000.00--112,675.00366.500.00-213
2,001.700.00-1012,700.0055.530.00-10
1,289.200.00-2012,725.0062.000.00-10
1,354.000.00--112,750.00209.600.00-37
1,126.000.00-1112,775.0094.850.00-20
3,887.460.00-101312,800.0096.650.00-20
-----12,825.00377.400.00-24
-----12,850.00141.900.00-30
1,305.800.00-1012,875.00148.700.00-100
-----12,900.00107.700.00-50
-----12,925.00314.900.00--1
-----12,950.00114.200.00-20
-----12,975.00156.900.00-11
3,185.510.00-11013,000.00118.400.00-20
-----13,025.00132.400.00-60
2,785.200.00--113,050.0081.550.00-10
-----13,075.00245.200.00-80
1,028.100.00-2513,100.0072.400.00-20
-----13,125.0095.200.00-10
3,560.470.00--1013,150.00130.750.00-80
-----13,175.00114.900.00-80
2,750.900.00-101413,200.00111.700.00-50
-----13,250.0094.150.00-10
-----13,275.00145.900.00-10
-----13,300.0085.900.00-20
-----13,325.00112.500.00-40
-----13,350.00108.000.00-30
-----13,375.00148.300.00-60
-----13,400.00154.200.00-20
-----13,425.00149.900.00-40
-----13,450.00152.600.00-30
-----13,475.00143.550.00-50
1,065.000.00-1013,500.00113.450.00-100
-----13,525.00170.500.00-40
-----13,550.00119.700.00-10
-----13,575.00190.200.00-60
1,160.000.00--113,600.00168.700.00-40
-----13,625.00131.960.00-10
-----13,650.00174.430.00-60
-----13,675.00177.480.00-60
1,750.500.00-505513,700.00181.400.00-90
-----13,725.00181.600.00-40
-----13,750.00269.700.00-10
2,249.000.00-1113,775.00347.200.00-10
2,658.200.00-1213,800.00191.500.00-40
-----13,825.00459.000.00-27
-----13,850.00203.900.00--0
-----13,875.00128.100.00-50
1,733.600.00-333413,900.00217.050.00-20
-----13,925.00178.350.00-60
-----13,950.00207.250.00-10
-----13,975.00228.750.00-10
1,556.900.00-109714,000.00232.710.00-20
-----14,025.00249.000.00-20
1,820.100.00--014,050.00292.200.00-10
-----14,075.00303.800.00-10
1,379.300.00-1414,100.00128.400.00-50
1,360.900.00-1114,125.00-----
1,270.100.00-2014,150.00274.750.00-20
-----14,175.00137.400.00-60
854.550.00-5514,200.00224.590.00-160
1,880.600.00--114,225.00305.000.00-30
1,861.300.00--114,250.00240.500.00-40
-----14,275.00290.700.00--0
1,437.000.00-54014,300.00257.600.00-40
-----14,325.00253.300.00-40
1,110.800.00--114,350.00301.400.00-10
-----14,375.00362.700.00-10
1,415.000.00-10614,400.00302.900.00-40
-----14,425.00185.400.00-50
1,859.000.00-1014,450.00325.700.00-50
-----14,475.00327.460.00-10
1,804.000.00-33114,500.00279.600.00-50
-----14,525.00305.800.00-10
2,135.000.00-1414,550.00315.050.00-44
2,091.000.00-1414,600.00233.000.00-20
1,903.000.00-1114,625.00392.200.00-60
1,410.800.00-1014,650.00442.970.00-1011
989.850.00-2114,675.00325.160.00-10
1,579.400.00-19014,700.00483.800.00-60
853.300.00-1114,725.00-----
1,521.000.00--014,750.00263.070.00-100
-----14,775.00378.570.00-10
985.050.00-1014,800.00384.920.00-10
-----14,825.00426.200.00-10
1,462.000.00-3414,850.00432.780.00-70
-----14,875.00404.430.00-20
2,150.000.00-11914,900.00376.500.00-20
1,590.800.00-1214,925.00421.500.00-10
1,403.350.00-1414,950.00440.050.00-10
734.750.00-1414,975.00469.200.00-10
1,251.700.00-1015,000.00436.500.00-110
1,686.930.00-2015,025.00461.950.00-20
1,325.000.00--015,050.00495.600.00-10
-----15,075.00503.300.00-10
1,751.650.00-12415,100.00485.000.00-30
1,338.500.00-4415,125.00519.700.00-10
690.400.00-2415,150.00528.100.00-10
842.900.00-2315,175.00459.200.00-10
805.000.00-2015,200.00518.000.00-50
1,068.070.00-1015,225.00355.380.00-10
758.850.00-1015,250.00545.120.00-20
742.700.00--015,275.00443.900.00-10
713.300.00-1015,300.00580.500.00-20
606.700.00-2015,325.00388.000.00-30
1,358.560.00-283215,350.00442.000.00-20
598.700.00-1015,375.00396.650.00-10
558.350.00-1015,400.00582.210.00-20
709.290.00--015,425.00397.310.00-10
1,051.100.00--215,450.00560.920.00-20
622.000.00--015,475.00559.620.00-320
631.710.00-6015,500.00579.630.00-440
635.570.00-1015,525.00525.300.00-40
597.500.00-4015,550.00623.500.00-40
605.820.00-1015,575.00623.000.00-10
601.700.00-8015,600.00602.600.00-60
553.850.00-2015,625.00526.500.00-30
566.900.00-1015,650.00910.700.00-20
559.920.00-4015,675.00708.800.00-20
497.500.00-2015,700.00575.800.00-20
484.200.00-2015,725.00553.620.00-30
485.650.00-4015,750.00745.840.00-20
458.100.00-1015,775.00581.530.00-80
445.300.00-2015,800.00748.200.00-10
452.800.00-17015,825.00555.050.00-10
420.200.00-1015,850.00564.650.00-20
541.870.00-1015,875.00544.200.00-30
580.000.00-7015,900.00797.290.00-10
587.070.00-1015,925.00562.210.00-10
352.100.00-3015,950.00581.940.00-100
555.580.00-1015,975.00582.000.00-10
361.700.00-8016,000.00866.800.00-90
363.000.00-1016,025.00678.070.00--1
368.380.00-4016,050.00529.500.00-10
345.850.00-1016,075.00801.550.00-10
330.550.00-9016,100.00648.080.00-80
318.200.00-7016,125.00605.950.00-10
309.120.00-11016,150.001,002.900.00-200
324.210.00-9016,175.001,018.450.00-200
249.700.00-1016,200.00993.000.00-400
269.700.00-1016,225.001,008.550.00-400
267.950.00-3016,250.00752.210.00-80
291.200.00-6016,275.001,175.430.00-100
236.600.00-5016,300.001,048.900.00-200
297.100.00-7016,325.001,065.350.00-200
284.700.00-6016,350.00559.300.00-20
213.750.00-1016,375.00-----
197.600.00-22016,400.001,063.700.00-10
300.940.00-1016,425.00956.770.00-40
294.150.00-1016,450.00590.600.00--0
299.800.00-1016,475.001,347.700.00-20
170.000.00-29016,500.00838.180.00-20
179.350.00-5016,525.00635.000.00-60
269.050.00-1016,550.001,167.200.00-10
189.800.00-5016,575.00697.620.00-20
125.000.00-2016,600.00684.200.00-90
164.300.00-3016,625.00-----
563.900.00-1016,650.00699.860.00--0
127.200.00-1016,675.00942.400.00--1
125.360.00-3016,700.001,213.500.00-10
152.950.00-4016,725.001,728.900.00--1
109.290.00-2016,750.00-----
104.740.00-2016,775.00735.500.00--0
105.540.00-2016,800.00977.370.00-22
105.500.00-1016,825.00814.870.00-10
99.900.00-1016,850.001,989.300.00-11
96.500.00-3016,875.001,252.890.00-20
93.000.00-3016,900.001,853.800.00-16
88.900.00-2016,925.001,872.300.00-15
94.900.00-1016,950.00-----
91.100.00-1016,975.00-----
73.600.00-1017,000.001,606.150.00-10
400.700.00-1017,025.00-----
97.600.00-1017,050.00-----
61.160.00-1017,100.001,693.300.00-10
97.050.00-2017,125.00-----
56.350.00-1017,150.002,248.400.00-11
229.300.00-2017,175.00-----
56.350.00-5017,200.004,072.000.00--1
63.600.00-2017,225.00-----
57.600.00-3017,250.00985.100.00-10
42.600.00-2017,300.00-----
45.850.00-4017,325.00-----
39.200.00-6017,350.00-----
42.600.00-10017,375.00-----
40.900.00-10017,400.001,130.800.00-10
160.370.00-4017,425.00-----
38.950.00-8017,450.00-----
37.350.00-8017,475.00-----
31.200.00-1017,500.00-----
45.300.00-10017,525.00-----
41.980.00-1017,550.002,576.100.00--1
168.400.00--017,575.00-----
26.850.00-1017,600.00-----
25.950.00-8017,625.00-----
24.850.00-1017,650.00-----
177.200.00--117,675.00-----
22.400.00-5017,700.00-----
261.200.00-1117,725.00-----
166.600.00-2517,750.00-----
143.600.00-5617,775.00-----
30.200.00-1017,800.002,798.100.00--1
46.170.00-1017,825.00-----
89.700.00--117,850.002,916.600.00--2
139.100.00-8617,875.00-----
150.500.00-151917,900.00-----
76.700.00-8017,925.00-----
47.900.00-2017,950.00-----
16.980.00-5017,975.002,673.530.00-200
13.500.00-20018,000.002,697.780.00-200
29.000.00--018,025.00-----
200.200.00-3318,075.00-----
14.400.00-1018,100.00-----
184.800.00-3318,150.00-----
15.850.00-10018,200.005,368.000.00--1
15.100.00-4018,225.00-----
10.300.00-5018,250.00-----
9.400.00-2018,300.00-----
11.800.00-1018,350.00-----
37.900.00-1018,400.00-----
55.100.00--018,450.00-----
8.600.00-1018,500.00-----
78.750.00-5518,575.00-----
44.850.00-5018,600.00-----
7.000.00--018,650.00-----
30.550.00-1318,700.00-----
6.200.00--018,750.00-----
52.000.00-31018,800.00-----
39.300.00-3318,875.00-----
11.900.00-1018,900.00-----
4.500.00-3018,925.00-----
8.850.00-1018,975.00-----
3.000.00-11019,000.00-----
23.010.00--119,050.00-----
18.830.00-1019,100.00-----
21.370.00-1019,150.00-----
4.200.00-10019,200.00-----
10.000.00-1019,375.00-----
17.000.00-2019,400.00-----
35.830.00--319,425.00-----
12.500.00--019,450.00-----
12.200.00--019,475.00-----
12.140.00-1019,500.003,336.990.00-20
13.290.00-8019,600.003,434.940.00-20
3.270.00-2019,800.00-----
3.800.00-5020,000.007,353.000.00-34
1.230.00-2020,200.007,641.000.00--1
6.500.00-16020,400.007,590.000.00-35
1.740.00-4020,500.00-----
0.760.00-4021,000.00-----