New Zealand markets open in 3 hours 12 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,375.45-11.95 (-0.10%)
As of 02:48PM EDT. Market open.
In the money
Show:ListStraddle
Calls
15 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----8,500.0068.860.00--3
-----9,000.00102.000.00--1
-----9,300.00130.300.00--4
-----9,400.00130.650.00--7
4,669.600.00-119,500.0081.40-70.23-46.32%215
-----9,600.0083.700.00-12
4,481.600.00-119,700.0099.800.00--1
-----9,800.00116.700.00-439
-----9,900.00122.450.00-1023
-----10,000.00124.100.00-3182
-----10,100.00141.750.00--12
-----10,175.00233.000.00--5
-----10,200.00135.400.00-133
-----10,300.00119.100.00-23
-----10,400.00161.440.00-69
-----10,450.00181.70+13.94+8.31%11
-----10,475.00197.200.00--2
-----10,500.00181.65-11.70-6.05%414
-----10,525.00185.26+7.01+3.93%49
1,519.540.00--210,550.00170.10-11.70-6.44%64
-----10,575.00182.90+44.40+32.06%41
-----10,600.00167.63-182.02-52.06%9635
-----10,625.00195.00-10.90-5.29%27
-----10,650.00372.550.00-2312
-----10,675.00319.950.00-28
-----10,700.00193.30-191.10-49.71%624
-----10,725.00254.790.00-1211
-----10,750.00220.95-135.45-38.01%413
-----10,775.00362.300.00-19
-----10,800.00251.50+14.45+6.10%624
-----10,825.00390.500.00-14
-----10,850.00230.65-18.15-7.30%411
-----10,875.00243.100.00-1220
-----10,900.00245.45-12.15-4.72%243
-----10,925.00251.550.00-39
-----10,950.00419.100.00-69
-----10,975.00289.200.00-29
-----11,000.00269.55-7.05-2.55%575
-----11,025.00271.050.00-15
-----11,050.00454.100.00--12
-----11,075.00453.500.00-37
1,815.930.00-1811,100.00321.000.00-1244
-----11,125.00357.400.00--12
-----11,150.00317.750.00-242
-----11,175.00371.050.00--6
1,736.280.00-1811,200.00492.000.00-313
1,039.660.00--111,225.00324.450.00-418
-----11,250.00537.210.00-24
-----11,275.00333.950.00-59
-----11,300.00374.400.00-4536
-----11,325.00398.800.00-23
1,711.940.00-4211,350.00319.57-41.23-11.43%1213
-----11,375.00341.33-6.42-1.85%88
-----11,400.00319.46-54.24-14.51%18846
-----11,425.00361.69+2.79+0.78%422
-----11,450.00625.050.00-4618
-----11,475.00372.100.00-818
1,097.030.00--511,500.00360.75-27.82-7.16%1584
1,606.520.00-2111,525.00481.000.00-12
-----11,550.00404.38+3.58+0.89%811
1,539.950.00-8411,575.00407.800.00-17
1,191.500.00--111,600.00638.070.00-3332
933.230.00-2111,625.00471.770.00-67
-----11,650.00420.61-47.75-10.20%83
-----11,675.00436.800.00-16
839.150.00--511,700.00444.95+11.66+2.69%455
824.300.00--411,725.00451.900.00-15
758.630.00--111,750.00459.600.00-8133
-----11,775.00467.500.00-113
730.530.00-1211,800.00481.12-3.94-0.81%657
-----11,825.00483.400.00-16
-----11,850.00491.500.00-131
901.430.00--011,875.00499.800.00-112
1,177.120.00-2111,900.00553.180.00-1897
870.630.00--411,925.00516.600.00-133
738.000.00-2311,950.00529.08+3.88+0.74%186
711.840.00-6311,975.00533.900.00-426
818.100.00-3712,000.00505.00-72.00-12.48%24627
872.250.00--1812,025.00709.800.00-2421
854.560.00-2712,050.00615.180.00-7658
771.120.00-1712,075.00683.000.00-1214
853.350.00-12912,100.00601.60+4.80+0.80%455
810.140.00--5612,125.00582.50-12.17-2.05%127
760.210.00--412,150.00567.13-235.82-29.37%644
538.000.00--512,175.00600.76-16.36-2.65%425
731.030.00-11412,200.00567.25-379.90-40.11%9567
767.800.00--912,225.00632.04-0.73-0.12%210
682.96-39.51-5.47%14612,250.00697.990.00-835
686.320.00-282512,275.00670.630.00-2027
670.70-19.21-2.78%33112,300.00632.85-13.30-2.06%653
662.62+11.02+1.69%1812,325.00478.590.00--1
697.250.00--1412,350.00657.90-21.50-3.16%2017
630.98+6.83+1.09%11812,375.00825.450.00-3620
573.28-95.47-14.28%37712,400.00685.040.00-1497
655.550.00--1512,425.00891.600.00-15
554.66-27.50-4.72%143612,450.00723.04-4.11-0.57%48
460.160.00-12912,475.00738.800.00-1218
571.36-39.99-6.54%46712,500.00759.05+16.77+2.26%476
580.440.00-88912,525.00767.150.00-46
564.130.00-42112,550.00789.490.00-86
516.00-40.19-7.23%2412,575.00772.800.00-2412
503.30-64.40-11.34%16612,600.00763.93-18.62-2.38%1589
527.110.00-8011212,625.00794.450.00-1069
354.630.00-1013712,650.00845.30+37.15+4.60%611
374.650.00-181512,675.00858.00-85.43-9.06%610
507.310.00-7412612,700.00904.060.00-1541
506.250.00-281612,725.00841.350.00-110
491.330.00--11212,750.00871.20+44.55+5.39%463
381.020.00-61312,775.00866.950.00-917
407.26-47.29-10.40%21812,800.00843.150.00-3967
300.040.00--712,825.00855.900.00-26
358.400.00-4512,850.00901.330.00-199
416.700.00-82912,875.00915.190.00-84
364.000.00-2812,900.00952.680.00-264
366.070.00--1112,925.00789.300.00-27
378.700.00-11412,950.00937.000.00-23
215.000.00-131212,975.00971.420.00-32
330.75-17.55-5.04%67613,000.001,070.00+36.19+3.50%10130
346.750.00-4713,025.001,013.320.00-110
332.750.00-22113,050.001,009.650.00-121
322.150.00-63413,075.001,044.170.00-320
262.95-47.77-15.37%781613,100.001,049.650.00-118
300.400.00-438213,125.001,203.430.00-11
271.10-9.70-3.45%3114713,150.00725.200.00-45
261.42+53.12+25.50%31113,175.001,094.580.00-368
293.400.00-88713,200.001,088.450.00-678
240.15-43.30-15.28%31513,225.001,020.730.00-128
239.90-32.60-11.96%1910613,250.001,139.08-13.94-1.21%1699
157.400.00-1228613,275.00874.830.00-23
218.93-34.50-13.61%222813,300.001,178.080.00-1240
256.500.00-87213,325.001,481.230.00-159
239.500.00-159813,350.001,492.280.00-522
227.200.00-32113,375.001,203.320.00-11
186.000.00-43013,400.001,314.96+69.90+5.61%2230
160.450.00-21613,425.001,343.41+105.64+8.53%22
208.950.00-61613,450.001,250.810.00-221
183.560.00-7913,475.001,340.09-133.69-9.07%102
185.050.00-107113,500.001,359.13+33.26+2.51%10115
190.000.00-1913,525.00928.400.00-132
167.350.00-72213,550.00913.300.00-215
-----13,575.001,346.590.00-410
131.85-45.60-25.70%15013,600.001,353.920.00-1104
161.200.00-32113,625.001,454.950.00-413
98.000.00-21813,650.00996.320.00-110
135.220.00-26013,675.001,606.540.00-217
130.60-14.93-10.26%24613,700.001,439.570.00-238
140.520.00-39513,725.001,283.640.00-141
118.25-24.20-16.99%47713,750.001,550.300.00-255
371.050.00-2213,775.001,247.230.00-25
97.35-29.15-23.04%407413,800.001,603.670.00-478
125.200.00--113,825.001,557.980.00-2015
91.05-16.25-15.14%1413113,850.001,634.550.00-219
107.82-6.53-5.71%14013,875.001,636.700.00-412
92.45-18.27-16.50%1220413,900.001,673.040.00-255
112.050.00-42113,925.001,465.500.00-637
103.150.00-64113,950.001,244.360.00-27
148.710.00-1813,975.001,111.440.00-27
74.85-20.90-21.83%515314,000.001,804.79+52.39+2.99%2209
84.35-9.15-9.79%3714,025.001,061.000.00-22
79.400.00-201214,050.001,890.970.00-813
84.300.00-11714,075.001,272.750.00-95
67.10-14.70-17.97%25114,100.001,916.820.00-211
45.770.00-1314,125.001,377.300.00-29
65.100.00-1814,150.001,729.800.00-18
71.800.00-5714,175.00936.300.00--10
51.75-20.73-28.60%41614,200.001,474.950.00-152
202.900.00-1314,225.001,169.270.00-23
67.330.00-29214,250.001,699.720.00-481
50.540.00-1714,275.001,486.150.00-11
44.25-15.05-25.38%26714,300.001,157.480.00-2101
58.410.00-2314,325.001,357.220.00-25
82.500.00-51814,350.00-----
113.200.00-91614,375.001,498.100.00-24
42.80+10.20+31.29%13914,400.002,138.000.00-139
41.25-69.30-62.69%1314,425.001,463.330.00-22
55.900.00-11014,450.00889.370.00-214
169.730.00-4314,475.002,165.910.00-10
46.600.00-2814914,500.002,640.610.00-1122
45.050.00-22614,525.001,040.570.00-441
92.100.00-61014,550.001,055.100.00-854
41.570.00-22414,575.001,056.150.00-44
30.05-27.00-47.33%216514,600.002,737.090.00-177
38.720.00-181914,625.00864.550.00-45
51.950.00-61114,650.001,052.950.00-838
135.000.00-4314,675.002,334.660.00-14
52.300.00-23214,700.002,356.230.00-119
236.300.00-2214,725.001,163.410.00-431
39.850.00-209414,750.002,530.350.00-268
43.900.00-2514,775.002,553.750.00-214
39.550.00-52114,800.001,076.270.00-614
74.650.00-2514,825.001,111.120.00-43
20.950.00-11514,850.00-----
336.850.00-2814,875.001,097.960.00-125
23.750.00-17814,900.001,503.430.00-19
30.850.00-1414,925.001,304.440.00--2
29.900.00-1214,950.001,074.730.00-257
23.920.00-4214,975.001,228.140.00-229
22.550.00-1518015,000.002,705.000.00-20188
82.300.00-1015,025.00788.000.00--2
16.750.00-1315,050.001,260.090.00-220
-----15,075.002,869.090.00-14
16.900.00-16015,100.001,336.180.00-252
19.760.00-4315,125.001,242.930.00-43
59.600.00--115,150.001,279.390.00-23
18.550.00-4515,175.003,304.610.00-108111
16.820.00-127515,200.002,991.610.00-16
17.390.00-361815,225.003,352.760.00-108110
38.790.00-15715,250.001,210.210.00-28
21.600.00-1115,275.001,422.180.00-24
22.500.00-12215,300.001,174.770.00-23
86.850.00-1015,325.001,437.420.00-220
213.250.00--115,350.003,394.000.00-528
181.140.00-4315,375.003,405.760.00-511
19.900.00-11915,400.001,491.990.00-21
201.900.00-24115,425.001,384.630.00-240
38.800.00-31815,450.002,677.660.00-28
162.150.00-4215,475.001,881.020.00-12
10.250.00-1026115,500.002,108.140.00-2188
-----15,525.003,643.670.00--6
33.300.00-2915,550.00-----
8.750.00-112715,600.003,717.120.00-630
33.400.00-4315,625.00-----
32.050.00--115,650.00-----
10.200.00-1115,675.00-----
63.750.00-14615,700.003,172.510.00-11
26.400.00--115,750.00-----
12.450.00--415,775.00-----
14.000.00-110115,800.001,550.980.00--1
17.400.00-3010415,900.004,010.500.00-125
11.850.00-1115,925.004,162.560.00-33
11.250.00-1115,975.004,085.000.00-12
7.470.00-430416,000.004,237.230.00-320
17.300.00-16016,100.002,092.060.00-211
11.600.00-15616,200.001,421.200.00--1
13.700.00-16716,300.002,235.000.00-12
5.160.00-28216,400.00-----
3.83-1.07-21.84%219016,500.00-----
10.150.00-26616,600.001,148.200.00--1
15.700.00-117116,700.002,680.740.00-22
23.600.00-42516,800.002,771.390.00-22
19.800.00-22816,900.00-----
7.450.00-24317,000.00-----
2.700.00-25717,100.00-----
2.530.00-21517,200.00-----
18.850.00-1217,300.00-----
2.150.00-182017,400.00-----
4.800.00-11117,500.00-----
44.020.00--1017,600.00-----
4.800.00-1717,700.00-----
7.110.00-2417,800.00-----
15.120.00-5517,900.00-----
14.350.00-1618,000.00-----
1.880.00-1518,200.00-----
1.410.00-3418,400.00-----
0.050.00-1618,600.00-----
1.170.00-13718,800.00-----
4.560.00-2619,000.00-----
0.920.00-21119,200.00-----
5.600.00-1219,400.00-----
4.250.00-11719,600.00-----
0.600.00-118819,800.005,401.500.00-22