New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,564.10+320.52 (+2.62%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----9,500.00151.760.00-10
-----9,600.00172.950.00-40
-----9,700.00181.200.00-20
-----9,800.00216.250.00-20
-----9,900.00210.400.00-10
-----10,000.00216.350.00-40
-----10,100.00228.900.00-120
-----10,200.00349.300.00--0
-----10,300.00297.400.00--0
-----10,400.00282.070.00-10
-----10,500.00237.300.00-10
-----10,525.00340.500.00--0
-----10,550.00314.240.00--0
-----10,575.00313.000.00--0
-----10,600.00253.500.00-10
-----10,625.00325.810.00-40
-----10,650.00492.600.00--0
-----10,675.00396.950.00--0
-----10,700.00497.950.00-120
-----10,775.00358.660.00-80
-----10,800.00367.720.00-100
-----10,825.00367.560.00--0
-----10,850.00516.350.00--0
-----10,875.00373.350.00-20
-----10,900.00320.720.00-20
-----10,925.00379.760.00-10
-----11,000.00305.740.00-90
-----11,025.00424.950.00-20
-----11,050.00417.900.00-40
-----11,075.00439.250.00-120
-----11,100.00444.250.00-20
-----11,125.00500.020.00-320
-----11,150.00453.180.00-20
-----11,200.00463.350.00-60
-----11,225.00531.470.00-100
-----11,250.00542.300.00-20
-----11,275.00485.420.00-70
-----11,300.00494.770.00-20
-----11,325.00493.410.00-20
-----11,350.00503.960.00-20
-----11,375.00496.790.00-140
-----11,400.00753.650.00-160
-----11,425.00521.340.00-20
-----11,450.00755.760.00-460
-----11,475.00708.970.00-500
1,241.440.00--011,500.00541.640.00-20
-----11,525.00566.100.00-20
-----11,550.00568.350.00-20
-----11,575.00484.330.00-20
1,757.500.00--011,600.00582.310.00-80
-----11,625.00582.880.00-20
-----11,650.00781.750.00-20
1,782.350.00--011,675.00485.400.00-20
1,214.280.00--011,700.00523.420.00-40
-----11,725.00527.580.00-60
1,661.020.00--011,750.00600.230.00-40
1,247.910.00--011,775.00627.430.00-60
1,745.940.00--011,800.00521.240.00-160
-----11,825.00669.220.00-40
-----11,850.00656.280.00-40
-----11,875.00685.750.00-240
1,695.660.00--011,900.00694.910.00-190
884.000.00-1011,925.00768.610.00--0
-----11,950.00707.000.00-40
1,690.730.00-4011,975.00591.550.00-40
1,064.680.00-1012,000.00571.550.00-20
1,645.330.00--012,025.00802.580.00-200
778.130.00-10012,050.00818.400.00-40
1,024.240.00--012,075.00606.050.00--0
767.150.00-8012,100.00756.360.00-40
969.520.00--012,125.00782.200.00-80
-----12,150.00787.630.00-40
-----12,175.00824.640.00-120
1,454.260.00--012,200.00793.300.00-20
955.540.00--012,225.00801.300.00-40
-----12,250.001,117.020.00-230
-----12,275.00748.400.00-20
-----12,300.001,128.210.00-120
884.400.00-1012,325.00858.780.00-40
842.020.00--012,350.00854.700.00-40
-----12,375.00881.700.00-40
847.800.00-2012,400.00826.700.00-20
-----12,425.00837.500.00-40
820.540.00-6012,450.001,146.670.00-10
-----12,475.00898.390.00-40
820.000.00--012,500.00818.670.00-20
697.680.00-2012,525.001,060.200.00-20
797.360.00--012,550.00919.260.00-20
651.980.00-8012,575.00954.970.00-30
638.850.00-3012,600.00816.330.00-80
640.230.00-4012,625.001,013.440.00-20
681.550.00--012,650.00995.250.00-20
-----12,675.001,139.960.00-140
632.490.00--012,700.001,047.570.00-20
640.130.00-4012,725.001,136.900.00--0
560.690.00-2012,750.00855.000.00-40
542.700.00-6012,775.00934.610.00-40
621.100.00-2012,800.001,085.850.00-60
-----12,825.001,169.290.00-100
371.700.00-36012,850.001,476.600.00-100
550.730.00--012,875.00-----
532.210.00-6012,900.001,125.650.00-20
-----12,925.001,144.850.00-40
554.020.00-2012,950.001,289.380.00-20
346.920.00-1012,975.001,021.590.00-80
542.890.00-89013,000.00989.250.00-40
466.720.00-12013,025.001,334.720.00-20
477.300.00-5013,050.001,207.800.00-20
503.950.00--013,075.001,198.410.00-40
465.310.00-4013,100.001,288.330.00-20
414.710.00-4013,125.001,252.720.00-20
471.680.00-28013,150.001,245.170.00-20
493.630.00-8013,175.001,278.460.00-20
437.850.00-4013,200.001,378.930.00-40
326.600.00-4013,225.001,211.030.00-20
427.800.00-4013,250.001,109.210.00-40
382.100.00-1013,275.001,030.310.00-20
369.580.00-4013,300.001,327.850.00-20
369.840.00-8013,325.001,131.700.00-20
365.930.00-2013,350.001,579.690.00-20
303.900.00-28013,375.001,128.290.00-20
356.150.00-4013,400.001,095.250.00-40
-----13,425.001,160.880.00-40
321.840.00-2013,450.001,107.980.00-40
-----13,475.001,233.180.00-20
330.570.00-70013,500.001,210.890.00-20
316.180.00-28013,525.001,521.950.00-20
307.440.00-16013,550.001,068.000.00-20
668.800.00--013,575.001,445.930.00-10
259.320.00-124013,600.001,463.000.00-10
248.110.00-24013,625.00643.300.00-23
275.090.00-8013,650.00680.800.00-23
587.410.00-4013,675.00655.000.00-22
340.640.00-20013,700.001,231.870.00-110
218.700.00-2013,725.00463.600.00--1
247.250.00-4013,750.001,330.040.00-120
279.300.00-5013,775.00770.830.00--2
238.690.00-1013,800.001,127.550.00-20
-----13,825.001,421.690.00-40
244.820.00-2013,850.001,441.550.00-40
182.000.00-22013,875.001,480.060.00-400
218.500.00-28013,900.001,623.130.00-40
189.100.00-4013,925.001,577.140.00-40
183.760.00-4013,950.001,854.820.00-20
152.200.00-6013,975.001,214.130.00-20
183.650.00-29014,000.001,410.000.00-30
187.000.00--014,025.001,362.050.00-80
157.930.00-4014,050.001,328.740.00-40
-----14,075.002,247.200.00-10
160.100.00-10014,100.001,355.980.00-80
318.900.00-2014,125.001,402.140.00-20
153.700.00-2014,150.001,033.100.00-60
168.550.00--014,175.00965.810.00-20
125.600.00-62014,200.002,238.150.00-30
118.800.00-12014,225.00868.400.00--1
134.400.00-4014,250.002,110.100.00-10
-----14,275.001,491.220.00-20
148.600.00-2014,300.001,591.790.00-20
326.700.00-2014,325.002,462.300.00-10
105.140.00-12014,350.001,536.510.00-60
134.700.00-4014,375.00883.510.00-42
114.430.00-2014,400.001,989.800.00-120
236.300.00--014,425.00918.850.00-43
111.850.00-2014,450.001,147.900.00-10
256.490.00--014,475.002,564.680.00-10
80.750.00-1014,500.002,076.360.00-120
390.000.00-1014,525.00-----
84.840.00-2014,550.001,332.350.00-10
620.600.00--014,575.001,962.910.00-20
239.630.00-4014,600.001,735.000.00-10
312.670.00-4014,625.001,233.200.00-40
72.170.00-2014,650.001,250.890.00-200
76.300.00-2014,675.001,269.870.00-720
76.150.00-2014,700.001,792.570.00-60
72.100.00-14014,725.001,278.180.00-40
69.580.00-6014,750.002,764.900.00-10
274.750.00-2014,775.001,213.520.00--1
190.450.00-16014,800.001,145.770.00-20
-----14,825.001,184.490.00--4
179.300.00-2014,850.001,210.800.00-50
421.000.00-1214,875.001,235.200.00-10
119.570.00-2014,900.001,295.270.00-66
420.000.00--014,925.001,281.060.00-54
48.500.00-6014,950.001,179.990.00--1
-----14,975.001,271.920.00-26
52.650.00-1015,000.001,213.740.00-657
61.100.00-1015,025.00-----
59.750.00-2015,050.001,495.860.00-20
137.200.00-2015,075.001,515.320.00-80
94.650.00-3015,100.001,964.560.00-20
-----15,125.001,544.730.00-100
131.150.00-30015,150.001,566.730.00-360
198.200.00-8015,175.001,564.920.00-80
54.360.00-2015,200.001,578.050.00-20
-----15,225.001,294.250.00--1
107.350.00-10015,250.001,340.750.00--6
51.000.00-2015,275.001,143.100.00-21
31.500.00-2015,300.001,307.850.00-1014
142.700.00--015,325.00-----
32.150.00-2015,350.00-----
42.800.00-1015,400.001,636.760.00-21
-----15,425.001,617.950.00--4
226.180.00--015,450.001,668.780.00-21
526.830.00--115,475.001,431.700.00--1
59.100.00-4015,500.001,686.800.00-156
77.950.00-4015,550.00-----
71.000.00-1015,600.001,653.870.00-437
78.580.00-1015,700.001,737.950.00-23
74.930.00-4015,750.00-----
56.390.00-4015,800.00-----
58.700.00-2015,900.001,976.200.00--1
14.300.00-1016,000.002,050.360.00-24
33.000.00-4016,100.002,076.400.00-11
33.500.00-11016,200.002,151.050.00-11
94.500.00-1016,300.001,284.770.00-10
13.300.00-6016,400.00-----
29.060.00-2016,500.00-----
12.800.00-1016,600.002,470.060.00--1
29.350.00-2016,700.00-----
18.130.00-3016,800.002,320.350.00-11
110.100.00-23216,900.004,888.850.00-10
20.000.00-1017,000.004,987.850.00-10
149.300.00-25217,100.00-----
11.200.00-1017,200.00-----
68.900.00-93417,300.002,623.060.00--0
80.500.00-311217,400.00-----
91.800.00-42517,500.00-----
6.700.00-1017,600.00-----
83.600.00--317,700.00-----
3.550.00-1017,800.004,780.050.00--0
3.350.00-1017,900.00-----
5.040.00-2018,200.00-----
4.900.00-1018,400.00-----
5.100.00-1018,600.00-----
2.770.00-1018,800.00-----
5.000.00-1019,000.00-----
2.500.00-1019,200.00-----
2.300.00-1019,400.00-----
2.300.00-1019,600.00-----
1.760.00-6019,800.00-----