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
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
8,985.010.00-2147,000.0019.800.00-20
8,886.990.00-147,100.0045.300.00-12
8,654.050.00-10237,200.00-----
9,041.100.00-10327,300.0018.550.00-30
7,607.000.00--17,400.0017.300.00-20
8,457.200.00-10437,500.0019.950.00-200
8,622.750.00-12467,600.0021.600.00-30
8,841.250.00-10287,700.00-----
-----7,900.0049.500.00-34
8,020.000.00-3188,000.0026.150.00-100
5,007.400.00-1249,000.0043.200.00-300
4,417.000.00--19,100.00128.620.00-141
5,917.000.00-139,200.00221.500.00-129
3,698.000.00--19,300.0055.800.00-115
4,158.000.00--19,400.00242.000.00-113
-----9,500.00142.000.00-46
-----9,600.00332.350.00-53
5,514.000.00--19,700.0063.700.00-30
5,357.000.00--19,800.00160.210.00-104
4,252.270.00--39,900.0058.920.00-20
4,167.270.00--310,000.0080.000.00-20
4,789.410.00--210,100.00202.650.00-217
4,699.560.00--210,200.00103.500.00-14
-----10,300.00194.550.00-25
3,335.000.00--110,400.00120.600.00-10
3,055.000.00--110,500.00106.000.00-10
3,090.000.00--310,600.00130.300.00-614
-----10,700.00136.500.00-110
-----10,800.00155.670.00-4613
2,882.000.00-3310,900.00143.400.00-20
3,283.720.00-1311,000.0097.200.00-10
2,860.000.00--311,100.00515.950.00-11
4,154.700.00-3511,200.00265.000.00-531
2,612.000.00-1511,300.00216.100.00-10
2,622.000.00-1411,400.00845.000.00--1
3,361.250.00-1211,500.00362.100.00-228
3,797.400.00-3411,600.00135.000.00-10
3,710.900.00-3911,700.00358.100.00-36
2,671.000.00--111,800.00-----
-----11,900.00390.060.00-1616
-----12,000.00250.550.00-7160
-----12,100.00719.700.00-1034
-----12,200.00175.000.00-70
1,903.000.00--112,300.00199.000.00-40
3,122.900.00-2312,400.00336.600.00-10
3,102.600.00--212,425.00370.600.00--0
-----12,450.00454.940.00-1012
2,003.000.00-1112,500.00478.000.00-4552
1,529.000.00--112,550.001,380.000.00--2
2,272.000.00-1112,575.00-----
-----12,600.00396.500.00-10
2,600.900.00-1112,625.00-----
-----12,650.00234.800.00-10
2,565.800.00-1112,675.00545.500.00--1
1,701.000.00-1112,700.00330.230.00-13
-----12,725.00575.900.00--2
2,499.700.00-1112,750.00561.100.00-12
2,480.400.00-1112,775.00228.700.00-40
1,923.740.00--512,800.00285.670.00-10
-----12,825.00756.450.00--1
-----12,850.00692.800.00--20
1,510.000.00-1112,875.00587.900.00-17
-----12,900.00324.000.00-10
-----12,925.00700.750.00-11
1,602.280.00-6612,950.00-----
-----12,975.00714.050.00-11
3,172.500.00-254913,000.00404.900.00-40
-----13,025.00340.000.00-20
3,273.420.00-212113,050.00364.700.00-2125
-----13,075.00321.270.00-100
-----13,100.00325.630.00-10
-----13,175.00412.500.00-11
3,431.000.00-101113,200.00598.280.00-1116
-----13,250.00299.720.00-10
-----13,275.00583.100.00--13
1,502.000.00-1313,300.00550.900.00-310
2,621.700.00--113,325.00295.600.00--0
-----13,375.00430.800.00--1
3,255.000.00-103313,400.00637.810.00-156
-----13,425.00549.900.00--3
-----13,450.00554.800.00--2
-----13,475.00461.800.00--3
1,072.500.00-202013,500.00336.720.00-10
-----13,525.00513.100.00-512
-----13,550.00603.400.00--6
-----13,575.00723.700.00--1
1,289.400.00-5413,600.00732.410.00-852
-----13,625.00591.900.00-22
-----13,650.00754.800.00-10
-----13,675.00420.760.00-610
991.200.00-4213,700.00358.000.00-50
-----13,750.00740.310.00-55
-----13,775.00681.000.00--1
1,231.000.00-7513,800.00706.000.00-116
-----13,825.00584.840.00-10
-----13,850.00481.300.00-10
-----13,875.00529.400.00--3
-----13,900.00502.900.00-112
-----13,925.00609.560.00-10
-----13,950.00502.200.00-10
-----13,975.00507.600.00-10
2,647.000.00-4014,000.00515.350.00-10
2,206.580.00-2014,050.00590.650.00-20
1,211.550.00-12714,100.001,660.000.00--1
-----14,150.00390.800.00--0
-----14,175.00394.800.00--0
919.000.00-1314,200.00998.160.00-18
-----14,225.00531.300.00-417
2,347.000.00-1114,250.00538.750.00-814
-----14,275.00546.200.00--0
1,488.330.00-11714,300.00461.000.00-10
1,839.150.00-1014,350.00635.800.00--0
2,264.400.00-1114,375.00642.600.00-10
1,263.970.00-101114,400.00530.000.00-10
-----14,425.00596.150.00-10
-----14,450.00602.150.00-10
2,214.400.00-1114,475.00-----
1,371.000.00-12914,500.00470.800.00-20
-----14,525.00992.350.00--4
-----14,550.00480.100.00-20
2,121.700.00--114,575.00-----
1,350.580.00-1314,600.001,048.190.00-1017
1,468.200.00--214,625.00-----
-----14,650.00620.220.00-10
1,417.400.00--114,675.00463.350.00-10
1,232.500.00-404314,700.00815.430.00-165
2,125.340.00-1214,750.00477.800.00-10
-----14,775.00749.900.00--6
1,662.900.00-358714,800.00867.950.00-20
-----14,850.00861.420.00-20
1,307.100.00-208814,900.00534.500.00-20
-----14,950.00895.450.00-20
-----14,975.00822.000.00-34
1,445.180.00-1015,000.00768.000.00-50
-----15,025.00894.500.00--0
-----15,075.00913.100.00--0
1,509.900.00-24015,100.00561.200.00-50
-----15,175.001,141.000.00--5
1,059.030.00-1015,200.001,572.180.00-1231
-----15,225.001,291.100.00-33
-----15,275.00878.930.00-10
1,130.000.00-2015,300.00887.570.00-10
1,173.200.00--315,325.001,186.800.00--3
1,062.650.00-2015,375.00649.500.00-50
1,074.740.00-212115,400.001,103.100.00-515
-----15,425.00649.400.00-20
-----15,450.001,402.300.00-11
856.000.00-31015,475.00786.250.00-10
988.070.00-202015,500.00856.500.00-20
823.900.00-4415,525.00818.300.00-24
1,111.100.00-1015,550.00812.900.00-10
-----15,575.00821.650.00-10
1,513.780.00-1015,600.00900.000.00-520
773.900.00--315,625.00906.300.00-70
1,049.200.00-1015,650.001,378.900.00-23
-----15,675.00718.900.00-30
1,508.100.00-122015,700.001,020.500.00-50
888.900.00-4015,750.00765.100.00-10
-----15,775.00746.800.00--0
960.000.00-2015,800.00804.780.00-10
649.650.00--1615,825.001,594.100.00-11
1,042.250.00--3515,850.001,243.600.00-22
1,027.950.00--3515,875.00-----
1,241.220.00-13915,900.00896.200.00-10
819.100.00-1015,925.00905.400.00-10
-----15,950.00962.400.00--5
-----15,975.00924.400.00-10
873.250.00-120016,000.00998.000.00-50
-----16,025.00995.800.00-55
885.000.00-2016,050.00830.700.00-40
736.250.00-1016,100.001,116.250.00-20
-----16,125.001,157.800.00--0
-----16,150.001,035.200.00-10
-----16,175.001,043.700.00--0
296.180.00-5116,200.00-----
-----16,225.001,387.400.00--1
641.800.00-5016,300.00952.300.00-50
906.200.00-1016,350.001,127.000.00--9
578.500.00--016,375.00-----
574.360.00-2016,400.00-----
514.610.00-10016,500.001,063.720.00-10
822.700.00-1016,525.001,205.900.00-11
1,022.000.00-1016,550.001,506.700.00-20
648.000.00--116,575.00-----
445.000.00-8016,600.001,473.730.00-1140
746.440.00--016,625.00-----
588.250.00--016,650.00-----
580.000.00-1016,675.00-----
575.200.00-5016,700.001,343.500.00-11
825.800.00-2016,725.00-----
807.100.00-1016,750.00-----
633.620.00--116,775.00-----
837.500.00-1016,800.00-----
816.500.00--016,850.00-----
814.900.00-1016,875.00-----
802.000.00-1016,900.00-----
776.600.00--016,950.00-----
247.470.00-8816,975.00-----
344.700.00-1017,000.001,524.550.00-200
296.100.00--017,050.00-----
451.200.00--317,075.00-----
314.700.00-1017,100.00-----
666.440.00-1017,125.00-----
746.500.00--117,175.00-----
498.150.00-1717,200.00-----
405.100.00--117,225.00-----
637.650.00-525617,250.00-----
389.700.00--117,275.00-----
676.800.00-203717,300.00-----
374.700.00--117,325.00-----
570.500.00-2217,350.002,790.000.00--1
353.000.00-11117,400.00-----
346.100.00--217,425.00-----
339.100.00--117,450.00-----
332.400.00--117,475.00-----
208.680.00-21017,500.002,172.200.00-390
276.280.00-8017,525.00-----
312.800.00--117,550.00-----
419.800.00-5817,600.00-----
401.950.00-1117,650.00-----
460.200.00-5717,675.00-----
192.500.00-1017,750.00-----
420.350.00-2117,775.00-----
426.140.00-9017,800.002,630.450.00-50
202.700.00--017,850.00-----
429.190.00-1117,900.00-----
199.000.00-1117,975.00-----
149.500.00-2018,000.002,804.560.00-50
282.390.00-1018,100.002,307.700.00--1
330.200.00--018,125.00-----
342.700.00--018,150.00-----
263.690.00-1018,175.00-----
260.130.00-1018,200.00-----
370.300.00--518,225.00-----
247.900.00-1018,250.00-----
242.780.00--018,275.00-----
89.240.00-1018,300.002,468.200.00--1
281.800.00--018,325.00-----
246.300.00-1018,400.00-----
106.000.00-3018,500.00-----
188.470.00--018,550.00-----
187.750.00-1018,575.00-----
183.450.00-1018,600.00-----
175.420.00--018,625.00-----
78.900.00-3018,650.00-----
-----18,675.002,655.300.00-11
194.000.00--018,775.00-----
68.300.00-11318,800.005,849.000.00--2
182.550.00--1018,825.00-----
62.130.00-5018,900.00-----
45.030.00-1019,000.00-----
100.660.00-2219,100.00-----
133.410.00-5019,200.00-----
129.160.00--019,350.00-----
32.300.00-1619,400.004,434.310.00--1
53.970.00-1019,450.00-----
29.990.00-1019,500.00-----
66.550.00-13719,600.00-----
50.000.00-1019,800.004,748.520.00-112
21.880.00-2020,000.005,991.000.00--1
19.030.00-2020,200.004,099.200.00-60
36.200.00-2020,400.004,294.200.00-60
8.500.00-1021,000.00-----