New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.08 (+0.09%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
6,691.120.00-10157,000.0018.450.00-10
6,651.500.00-9337,100.0095.400.00-12
5,541.000.00--37,200.00127.000.00-416
5,736.000.00-237,300.00120.150.00-722
5,442.150.00-477,400.00138.000.00-129
5,524.000.00-157,500.0028.200.00-10
-----7,600.0098.000.00-119
7,035.700.00-107,700.00162.000.00-27
-----7,800.0044.310.00-219
7,056.200.00--17,900.0033.420.00-100
4,888.000.00-118,000.0049.300.00-10
5,672.900.00-238,100.00206.000.00-26
5,672.000.00--18,200.00210.000.00-19
5,582.000.00--18,300.0039.700.00-30
-----8,400.0054.600.00-25
5,360.500.00--38,500.0043.000.00-10
5,272.500.00--38,600.0045.000.00-30
4,147.000.00--18,700.00109.600.00-48
-----8,800.0063.150.00-110
-----8,900.00107.800.00-12
-----9,000.0059.600.00-10
4,257.000.00-119,100.0070.300.00-10
-----9,200.0059.900.00-20
-----9,300.0064.400.00-50
3,954.000.00-119,400.0081.200.00-42
-----9,500.0068.600.00-10
3,463.000.00--19,600.0072.050.00-100
-----9,700.0072.300.00-10
-----9,800.00101.500.00-57
3,809.000.00--29,900.0079.300.00-10
-----10,000.0087.200.00-10
-----10,100.0090.600.00-10
-----10,200.00130.100.00-11
-----10,300.00579.000.00--1
-----10,400.00681.890.00--1
-----10,500.00104.200.00-20
-----10,600.00113.550.00-100
2,716.000.00--110,700.00147.000.00-10
-----10,800.00115.200.00-20
-----10,900.00163.000.00-180
2,501.000.00--1311,000.00170.000.00-40
2,352.720.00--1011,100.00132.500.00-20
-----11,200.00232.300.00-46
-----11,300.00244.400.00-227
-----11,400.00256.300.00--4
2,719.000.00-5511,500.00226.700.00-119
-----11,600.00928.000.00-10
-----11,700.00186.300.00-400
2,468.000.00-5511,800.00615.000.00-120
2,460.350.00-1111,900.00268.100.00-159
-----12,000.00267.700.00-20
-----12,100.00679.400.00-12
-----12,150.00310.800.00-57
-----12,175.00672.800.00-14
-----12,200.00617.000.00-7513
1,637.300.00-1112,225.00686.100.00-12
-----12,250.001,096.000.00--1
-----12,275.00391.300.00--2
-----12,300.00252.500.00-40
2,053.500.00-2112,325.00332.700.00-55
-----12,350.00297.100.00-1519
-----12,400.00284.700.00-36
-----12,425.00237.700.00-30
-----12,450.00240.500.00-370
-----12,475.00242.400.00-10
-----12,500.00296.800.00-35
1,476.000.00--112,550.00257.300.00-40
1,881.500.00-2212,575.00736.850.00-14
-----12,600.00263.200.00-20
-----12,625.00750.150.00--2
-----12,650.00406.700.00-11
1,331.000.00--112,675.00411.200.00-511
2,001.700.00-1012,700.00362.700.00-513
1,289.200.00-2012,725.00-----
1,354.000.00--112,750.00361.500.00-10
1,126.000.00-1112,775.00305.200.00-60
1,211.300.00--312,800.00294.400.00-30
-----12,825.00468.800.00-24
-----12,850.00533.600.00-11
1,305.800.00-1012,875.00425.290.00-56
-----12,900.00381.300.00-230
-----12,925.00314.900.00--0
-----12,950.00318.800.00--0
2,259.000.00--1013,000.00390.000.00-30
-----13,025.00362.900.00--2
2,785.200.00--013,050.00-----
-----13,075.00398.600.00--0
1,028.100.00-2513,100.00403.000.00-170
-----13,125.00407.300.00--0
-----13,150.00387.800.00-2380
-----13,175.00331.900.00--0
2,089.000.00-101413,200.00335.400.00-60
-----13,250.00468.300.00--3
-----13,275.00356.000.00--0
-----13,300.00356.400.00-10
-----13,325.00366.100.00-20
-----13,350.00370.000.00-20
-----13,375.00371.600.00-60
-----13,400.00508.800.00-30
-----13,425.00375.700.00--0
-----13,450.00379.700.00--0
-----13,475.00387.800.00--0
1,065.000.00-1013,500.00496.200.00-10
-----13,525.00373.800.00--0
-----13,550.00376.800.00--0
-----13,575.00416.100.00-20
1,160.000.00--113,600.00411.800.00-10
-----13,625.00552.600.00--0
1,750.500.00-505513,700.00632.760.00-2987
-----13,750.00440.200.00-20
-----13,775.00448.900.00-20
1,347.000.00--113,800.00596.300.00-50
-----13,825.00459.000.00-20
1,733.600.00-333413,900.00602.600.00-3366
-----13,950.00622.750.00--1
1,556.900.00-109714,000.00530.120.00-30
-----14,025.00500.950.00--0
862.000.00--314,100.00726.000.00-26
854.550.00-5514,200.002,217.000.00--1
1,880.600.00--014,225.00-----
1,861.300.00--014,250.00-----
1,437.000.00-54014,300.00756.900.00-28
-----14,350.00755.600.00--2
766.900.00-11014,400.00579.600.00-10
1,788.000.00--014,450.00788.000.00--2
1,740.000.00-1014,500.00682.970.00-13
1,700.000.00-1014,550.00682.300.00--2
1,674.000.00-4014,600.00834.110.00-1019
1,512.200.00--014,625.00-----
-----14,650.00814.200.00--0
-----14,675.00750.900.00--1
1,383.800.00-80014,700.00689.900.00-100
-----14,750.00717.200.00-50
1,498.100.00-34014,800.00718.080.00-100
-----14,825.00799.400.00--1
1,333.900.00--014,850.00-----
1,149.300.00-1014,900.00735.600.00-10
1,265.000.00--014,950.00-----
1,041.220.00-1514,975.00-----
1,288.000.00-3015,000.00769.050.00-10
-----15,025.00781.100.00-30
-----15,075.00799.900.00-10
987.600.00-1015,100.00886.350.00-18
-----15,125.001,015.200.00--2
904.600.00--215,150.00821.600.00-20
842.900.00-2315,175.00798.200.00-30
843.000.00-1915,200.00836.800.00-40
-----15,225.00825.200.00--0
895.500.00-1015,250.00961.300.00-20
-----15,275.00833.100.00-40
741.200.00-705615,300.00886.500.00-60
786.400.00-2015,325.00839.000.00-20
772.700.00--015,350.00880.300.00-20
-----15,375.00839.200.00-40
813.700.00-4015,400.00922.900.00-30
-----15,450.001,109.230.00-10
-----15,475.00883.600.00-20
835.950.00-1015,500.001,132.480.00-10
-----15,550.00912.700.00-20
679.550.00-1015,600.001,237.900.00-10
-----15,625.00942.800.00-20
686.000.00-2015,650.00-----
678.800.00-1015,675.00-----
636.300.00-1015,700.001,311.950.00-10
631.000.00-4015,725.00-----
849.300.00--015,775.00-----
601.450.00-10015,800.002,764.000.00-12
575.700.00-4015,825.00-----
503.100.00--015,850.00-----
801.200.00-2015,875.00-----
579.900.00-3015,900.00-----
532.200.00-2015,925.00-----
746.800.00-2015,950.00-----
522.300.00-9015,975.00-----
498.800.00-2016,000.002,896.000.00--1
498.300.00-6016,025.00-----
482.800.00-6016,050.00-----
476.100.00-4016,075.00-----
473.200.00-2016,100.00-----
455.100.00-2016,125.00-----
447.500.00-2016,150.00-----
524.400.00-2016,200.00-----
417.200.00-1016,225.00-----
406.200.00-1016,250.00-----
396.500.00-2016,275.00-----
373.100.00-4016,300.00-----
378.300.00-1016,325.00-----
430.090.00--516,350.001,467.800.00--1
347.700.00-2016,400.001,498.400.00--1
339.200.00-2016,425.001,723.300.00-11
442.400.00--016,450.00-----
322.000.00-2016,475.001,801.900.00--2
318.400.00-1016,500.001,526.110.00-10
313.100.00-6616,525.001,765.500.00-10
-----16,550.001,810.300.00-13
366.200.00--016,575.001,828.100.00-11
279.000.00-17016,600.001,642.800.00-23
422.600.00-6016,625.00-----
404.200.00--016,675.00-----
302.500.00-1316,700.001,711.300.00-58
-----16,725.001,728.900.00--1
425.400.00--016,750.00-----
235.900.00-4016,775.00-----
229.300.00-4016,800.001,974.400.00-11
-----16,825.001,795.400.00--1
-----16,850.001,989.300.00-11
-----16,875.001,830.400.00-14
197.700.00-6016,900.001,853.800.00-16
192.100.00-6016,925.001,872.300.00-15
254.400.00-3016,975.00-----
177.200.00-10017,000.00-----
241.500.00-10017,025.00-----
221.400.00-16517,100.00-----
273.800.00--017,125.00-----
190.200.00--017,150.002,248.400.00-11
209.100.00--017,175.00-----
202.800.00-74017,200.004,072.000.00--1
135.200.00-1017,225.00-----
132.000.00-1017,250.002,319.600.00--2
124.200.00-1017,300.00-----
129.180.00-51117,400.00-----
94.070.00-2017,500.00-----
-----17,550.002,576.100.00--1
109.000.00-3317,700.00-----
83.000.00-1017,750.00-----
63.800.00-9017,800.002,798.100.00--1
89.700.00--117,850.002,916.600.00--2
96.500.00-1017,875.00-----
57.500.00--017,900.00-----
91.700.00--517,950.00-----
94.200.00-1017,975.00-----
52.000.00-1018,000.004,316.000.00--1
82.860.00-1118,200.005,368.000.00--1
80.300.00-2018,300.00-----
81.400.00-11318,400.00-----
70.100.00-2018,500.00-----
45.350.00-11718,600.00-----
44.280.00-5118,800.00-----
35.800.00-3019,000.00-----
25.750.00-1319,200.00-----
22.100.00-1019,400.00-----
8.900.00-1019,600.006,711.000.00--2
23.800.00-1119,800.00-----
6.800.00-2020,000.007,353.000.00-34
10.800.00-1420,200.007,641.000.00--1
4.900.00-1020,400.007,590.000.00-35