New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,719.63+105.90 (+0.78%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
5,725.000.00-1157,000.0060.150.00-138
5,869.300.00-197,100.0095.400.00-12
5,541.000.00--37,200.00127.000.00-40
5,736.000.00-207,300.00120.150.00-722
5,442.150.00-477,400.00138.000.00-129
5,524.000.00-157,500.00105.000.00-112
-----7,600.0098.000.00-119
5,509.500.00--17,700.00162.000.00-20
-----7,800.00171.000.00-10
-----7,900.00187.000.00-40
4,888.000.00-118,000.0099.300.00-14
5,233.000.00--18,100.00206.000.00-20
5,672.000.00--18,200.00210.000.00-10
5,582.000.00--18,300.00228.000.00-10
-----8,400.00293.000.00-13
5,360.500.00--38,500.00244.000.00-16
5,272.500.00--38,600.00302.000.00--1
4,147.000.00--08,700.00276.000.00-10
-----8,800.00273.100.00--1
-----8,900.00172.000.00-22
-----9,000.00357.700.00-15
4,257.000.00-119,100.00305.000.00-22
-----9,200.00213.000.00--1
-----9,300.00402.680.00-316
3,954.000.00-109,400.00445.000.00--3
3,463.000.00--19,600.00-----
-----9,800.00451.000.00-22
3,809.000.00--29,900.00522.000.00--1
-----10,000.00254.350.00-515
-----10,100.00518.980.00-16
-----10,200.00529.000.00-10
-----10,300.00579.000.00--0
-----10,400.00681.890.00--1
-----10,500.00309.320.00-2616
-----10,600.00400.000.00-1010
2,716.000.00--010,700.00-----
-----10,800.00801.000.00-10
-----10,900.00363.250.00-5873
2,501.000.00--011,000.00630.200.00--10
2,352.720.00--011,100.00-----
-----11,200.00839.000.00--2
-----11,300.00505.000.00--15
2,719.000.00-5511,500.00496.600.00-1318
-----11,600.00928.000.00-10
2,468.000.00-5511,800.00760.000.00-110
2,460.350.00-1111,900.00972.000.00-20
-----12,000.00599.200.00-75103
-----12,100.00679.400.00-12
-----12,150.00692.700.00-12
-----12,175.00630.230.00-13
-----12,200.00617.000.00-7513
1,637.300.00-1112,225.00723.150.00--1
-----12,250.001,096.000.00--1
-----12,300.00712.350.00-11
2,053.500.00-2112,325.00-----
-----12,350.00725.650.00-11
-----12,400.00710.850.00-13
-----12,425.001,220.000.00--0
-----12,450.00724.150.00-13
-----12,475.00950.000.00--10
-----12,500.001,376.000.00--0
1,476.000.00--112,550.001,335.800.00--2
1,881.500.00-2212,575.00736.850.00-14
-----12,600.00729.000.00--1
-----12,625.00750.150.00--2
-----12,650.00742.300.00--1
1,331.000.00--112,675.001,359.000.00--1
2,001.700.00-1012,700.00-----
1,289.200.00-2012,725.00-----
1,354.000.00--112,750.001,234.700.00--3
1,126.000.00-1112,775.00987.000.00--2
1,211.300.00--312,800.001,431.580.00-11
-----12,825.001,445.500.00-34
1,305.800.00-1012,875.00-----
-----12,900.001,598.890.00-15
1,028.100.00-2513,100.00920.800.00-38
1,331.000.00-3313,200.001,025.000.00-26
1,065.000.00-1013,500.001,048.00-90.70-7.97%23
1,160.000.00--113,600.001,180.700.00--4
-----13,700.001,959.000.00--3
1,347.000.00--013,800.00-----
1,133.000.00-333413,900.001,221.600.00--33
682.000.00-1414,000.00-----
787.000.00--314,100.00-----
-----14,200.002,217.000.00--1
716.090.00--514,300.002,291.000.00--1
700.000.00-101014,400.00-----
658.000.00--114,500.002,341.00+387.00+19.81%11
987.000.00-1114,600.001,608.200.00-11
571.000.00--214,700.001,706.000.00--2
610.000.00-151614,800.00-----
575.000.00-1514,900.001,777.800.00-57
552.000.00-1315,000.00-----
408.000.00-3915,100.00-----
409.000.00-1015,200.00-----
392.000.00-4915,300.002,419.000.00-23
273.000.00-2415,400.002,470.000.00--1
530.900.00-32315,500.002,743.000.00-22
345.630.00-1315,600.002,613.000.00--2
270.000.00-101015,700.003,181.000.00-12
313.250.00-102515,800.002,764.000.00-12
251.670.00-1215,900.00-----
328.600.00-7515216,000.002,896.000.00--1
188.390.00-16317,000.00-----
260.000.00-36517,100.00-----
281.420.00--1017,200.004,072.000.00--1
124.000.00--117,300.00-----
129.180.00-51117,400.00-----
74.030.00--1617,500.00-----
100.000.00--117,700.00-----
-----18,000.004,316.000.00--1
47.900.00-1118,200.005,368.000.00--1
53.130.00-91818,600.00-----
83.880.00--518,800.00-----
33.400.00-1119,000.00-----
-----19,600.006,711.000.00--2
23.800.00-1119,800.00-----
21.900.00-1120,000.007,353.000.00-34
20.100.00-1220,200.007,641.000.00--1
19.300.00-275520,400.007,590.000.00-35