New Zealand markets close in 1 hour 18 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,875.63-52.69 (-0.44%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
8,867.700.00-2277,000.0046.200.00-2372
7,011.000.00-117,100.0052.060.00-17
7,624.200.00-127,200.0058.260.00-44
7,708.700.00--17,300.0063.550.00-74
-----7,400.0066.550.00-42
6,429.870.00-2007,500.0065.500.00-15
6,423.450.00-1807,600.00103.000.00-55
6,224.400.00-507,700.0030.850.00-22
6,560.000.00-227,800.0049.850.00-15
6,663.000.00-127,900.0080.800.00-116
5,784.000.00-118,000.0086.190.00-115
6,277.000.00-118,100.00103.000.00-11
6,371.000.00--18,200.0056.000.00-4525
5,212.000.00-118,300.00112.260.00--10
6,003.000.00-228,400.00132.180.00-1616
6,158.600.00--18,500.00120.300.00-10
6,149.000.00-118,600.00124.280.00--20
-----8,700.0066.500.00-27
-----8,800.0080.000.00-4459
-----8,900.00128.000.00-16
6,063.000.00-129,000.00171.70+11.35+7.08%578
5,377.000.00--19,100.00128.900.00--2
5,844.200.00-239,200.00182.250.00-111
-----9,300.00149.650.00-17
5,265.000.00--29,400.00140.000.00-247
5,191.000.00-139,500.00170.730.00-139
5,235.000.00-139,600.00242.10+60.53+33.34%27
4,972.000.00-149,700.00264.400.00-217
4,204.600.00--39,800.00204.740.00-151
-----9,900.00264.300.00-110
4,284.600.00-1110,000.00313.90+86.10+37.80%584
-----10,100.00138.300.00-213
-----10,175.00407.100.00--8
3,552.900.00--110,200.00436.400.00-122
-----10,225.00300.500.00--2
2,395.400.00--110,250.00304.300.00--2
-----10,300.00312.900.00-111
-----10,350.00381.700.00--1
-----10,400.00394.70-77.80-16.47%26
2,237.600.00--110,450.00-----
-----10,500.00299.930.00-1822
-----10,550.00344.100.00-27
-----10,600.00391.610.00-11
2,862.400.00--010,700.00337.380.00-124
4,321.300.00--510,800.00578.580.00-421
-----10,875.00638.430.00--2
4,235.920.00--510,900.00529.50+348.40+192.38%16
-----10,975.00635.000.00-86
-----11,000.00572.10+77.10+15.58%238
-----11,025.00568.40+80.80+16.57%411
-----11,050.00446.100.00-44
-----11,075.00325.100.00-612
-----11,100.00515.500.00-231
3,695.300.00--1011,125.00332.300.00-410
-----11,150.00471.900.00-126
3,653.200.00--1011,175.00-----
-----11,200.00565.900.00-230
-----11,225.00241.500.00-23
-----11,250.00445.950.00-220
-----11,300.00450.750.00-1619
-----11,325.00459.800.00-63
-----11,350.00459.150.00-24
-----11,375.00482.700.00-22
-----11,400.00676.950.00--0
-----11,425.00560.030.00-46
-----11,450.00686.350.00-53
-----11,475.00562.950.00-1011
-----11,500.00752.70+182.90+32.10%2071
-----11,600.00615.150.00-63
-----11,625.00546.150.00-1211
-----11,650.00760.60+184.85+32.11%42
1,235.000.00--111,675.00560.650.00-2415
3,839.000.00-1111,700.00717.88+121.73+20.42%444
-----11,725.00578.650.00-1635
3,757.150.00-1111,750.00820.55+223.95+37.54%220
1,647.270.00--211,775.00432.400.00--5
1,043.600.00--7611,800.00876.750.00-2235
-----11,825.00731.350.00-810
-----11,850.00850.00+169.37+24.88%135
1,269.840.00--111,875.00-----
915.700.00--1111,900.00770.010.00-422
-----11,925.00835.100.00--1
-----11,950.00716.960.00-2411
-----11,975.00647.930.00-1610
-----12,000.00671.400.00-4172
-----12,025.00514.860.00--2
-----12,050.00683.500.00-42
868.330.00--112,075.00344.030.00-30
840.130.00--112,100.00852.300.00-618
1,109.110.00--112,125.00997.000.00-1413
-----12,150.00865.000.00-1610
-----12,175.00821.190.00-16
972.600.00--212,200.00881.800.00-28
1,025.290.00--112,225.00756.920.00-43
872.300.00-1212,250.00881.700.00-25
858.600.00--412,275.00843.200.00-2014
997.160.00--612,300.00811.300.00-2123
-----12,325.00773.820.00-3648
-----12,350.00785.810.00-2433
-----12,375.00783.670.00-1614
-----12,400.00945.700.00-816
-----12,425.00823.100.00-2412
-----12,450.00866.210.00-49
-----12,475.00844.670.00-4825
635.00-247.15-28.02%3112,500.00965.500.00-345
905.710.00--112,525.00868.500.00-3223
-----12,550.001,191.15+296.32+33.11%420
-----12,575.00872.600.00-18
-----12,600.001,018.000.00-169
-----12,625.001,212.31+150.29+14.15%452
747.000.00--112,650.001,003.470.00-473
-----12,675.001,092.900.00-442
715.720.00--212,700.001,057.400.00-1250
795.310.00---12,725.00876.660.00-2413
491.30-253.92-34.07%2312,750.00939.570.00-4224
470.60-185.80-28.31%21112,775.00963.890.00-824
470.70-508.60-51.94%4112,800.001,179.580.00-241
497.40-19.70-3.81%2312,825.001,018.820.00-410
486.90-9.63-1.94%1412,850.001,011.660.00-212
476.30-181.78-27.62%2612,875.001,037.000.00-22
466.00-154.27-24.87%2112,900.001,377.07+344.03+33.30%224
455.90-148.96-24.63%21212,925.00746.000.00-25
445.80-160.70-26.50%1212,950.001,037.280.00-213
436.00-140.05-24.31%1212,975.001,082.990.00-25
577.550.00-224713,000.001,188.800.00-5135
-----13,025.001,111.490.00-212
405.70-646.39-61.44%1413,050.001,182.620.00-25
-----13,075.001,224.430.00-1012
387.20-214.29-35.63%14713,100.001,194.990.00-463
571.190.00-4413,125.001,136.860.00-167
527.300.00--413,150.001,151.620.00-1214
335.30-215.05-39.08%1213,175.001,148.900.00-813
540.110.00-64413,200.001,372.810.00-170150
332.20-558.00-62.68%1113,225.001,203.460.00-65
324.00-206.80-38.96%11313,250.001,188.490.00-3028
426.020.00-4813,275.001,233.870.00-3018
447.450.00-810013,300.001,289.160.00-254
287.70-412.92-58.94%1913,325.00975.600.00-11
359.800.00-1713,350.001,686.78+383.64+29.44%210
418.800.00-344113,375.00985.420.00-2815
277.80-220.26-44.22%12613,400.001,427.600.00-1105
454.840.00-4313,425.00659.420.00-85
489.070.00--313,450.001,122.660.00-261
398.440.00-41913,475.001,786.080.00-2424
238.20-186.90-43.97%422213,500.001,761.40+323.30+22.48%2148
243.20-116.88-32.46%42313,525.001,533.270.00-66
236.40-130.17-35.51%4213,550.001,840.130.00-2426
217.40-122.45-36.03%2113,575.00706.480.00-4022
214.00-124.30-36.74%217113,600.001,679.950.00-132
419.000.00-1113,625.00926.950.00-42
411.000.00-2213,650.001,594.620.00-14
890.950.00-6413,675.001,497.300.00-43
309.440.00-1413,700.001,672.150.00-49
373.800.00-21013,725.001,728.340.00-219
336.300.00-281413,750.002,001.110.00-26
353.430.00-4213,775.00918.000.00-211
320.970.00-82613,800.001,340.000.00-143
245.700.00-61013,825.001,690.440.00-211
188.370.00-2413,850.001,123.830.00-413
237.000.00-2213,875.00884.950.00-84
212.920.00-2313,900.001,286.900.00-116
313.000.00---13,925.00909.320.00-813
263.250.00-61013,950.001,905.000.00-28
461.510.00-121313,975.002,112.17+502.62+31.23%4041
129.35-97.15-42.89%3821114,000.002,203.45-82.32-3.60%4182
224.050.00-172214,025.001,414.430.00-851
139.60-150.82-51.93%41514,050.001,962.760.00-420
218.800.00-2814,075.00968.880.00--6
156.120.00-16514,100.002,191.650.00-321
195.300.00-211314,125.00883.940.00-410
203.550.00--214,150.002,063.040.00-210
-----14,175.001,026.700.00-412
179.950.00-211014,200.002,187.350.00-140
104.65-316.78-75.17%2214,225.001,526.660.00-25
210.650.00-13814,250.001,292.820.00-223
402.340.00--414,275.00960.780.00-811
191.100.00-2614,300.001,205.800.00-211
220.460.00-4714,325.00992.300.00--4
182.280.00-5614,350.00997.480.00-45
545.340.00-12614,375.002,021.600.00-216
496.200.00-2914,400.001,341.990.00-42
317.970.00-41314,425.001,298.050.00-210
84.00-273.05-76.47%22214,450.001,145.600.00-29
159.350.00-23414,475.002,100.600.00-27
151.300.00-414114,500.001,305.380.00-2138
692.000.00-2214,525.001,168.660.00-66
683.200.00--014,550.00838.550.00-2011
-----14,575.001,191.630.00-229
127.000.00-11014,600.001,192.300.00-224
145.350.00-2114,625.001,182.960.00-23
209.700.00-2114,650.001,189.270.00-26
140.150.00-6414,675.001,228.000.00--2
57.81-75.19-56.53%765014,700.002,772.210.00-160
223.860.00-222314,725.001,258.680.00-418
61.90-85.35-57.96%83314,750.001,240.950.00-27
194.280.00-2714,775.001,435.150.00-16
73.660.00-26314,800.001,368.120.00-454
239.150.00--214,825.00-----
124.550.00-2314,850.001,271.620.00-24
70.050.00-1914,875.002,920.850.00-10
52.00-64.92-55.53%23414,900.002,350.000.00-324
211.550.00-2614,925.001,215.610.00-27
208.400.00-2414,950.001,750.560.00-25
138.900.00-2314,975.001,230.250.00-29
47.45-6.27-11.67%1370615,000.002,809.110.00-4192
191.450.00-2115,025.001,235.310.00-22
58.460.00-1815,050.001,294.920.00-22
-----15,075.003,149.47+645.69+25.79%3033
69.590.00-25015,100.003,173.23+648.15+25.67%3059
281.500.00-2215,125.001,356.920.00-43
95.380.00-2515,150.001,363.870.00-216
79.660.00-12915,175.001,384.150.00-13
55.950.00-1615,200.003,279.530.00-320
155.200.00-2215,225.001,006.810.00-215
62.750.00-42515,250.003,325.160.00-315
61.250.00-1215,275.003,368.60+2,148.86+176.17%11
77.700.00-81215,300.00-----
46.400.00-2315,325.001,289.700.00--2
46.430.00-7015,350.001,568.380.00-70
576.400.00--815,375.00-----
44.270.00-13815,400.00-----
558.800.00--615,425.001,215.600.00--4
57.300.00-2615,450.001,669.190.00-210
536.350.00--115,475.001,196.910.00--2
44.500.00-210815,500.002,360.660.00-169
763.900.00-21515,525.001,254.100.00--1
60.810.00-41515,550.001,904.710.00--1
-----15,575.003,785.590.00-1720
493.650.00-2315,600.003,809.300.00-1745
498.450.00--115,650.00-----
-----15,675.001,312.800.00--3
33.100.00-16415,700.001,275.500.00--2
80.000.00--115,725.001,673.300.00--1
106.300.00-1615,750.001,279.940.00-221
638.900.00--315,775.003,747.430.00--6
42.100.00-31515,800.003,771.440.00--6
422.000.00--115,825.00-----
246.980.00--115,850.003,755.840.00--2
98.600.00-1015,875.003,779.520.00--2
475.740.00-151915,900.003,993.100.00-13
-----15,925.004,141.400.00--3
67.910.00-91015,950.00-----
363.230.00-47415,975.001,559.800.00-4848
22.050.00-129516,000.001,364.500.00-127
541.500.00-1916,025.00-----
166.430.00--116,075.004,009.460.00--2
297.600.00-257816,100.004,033.740.00-29
348.720.00--116,175.00-----
340.850.00-1816,200.00-----
295.800.00-1216,225.00-----
434.900.00--116,250.00-----
80.850.00-2216,275.00-----
23.000.00-31516,300.004,331.84+570.12+15.16%3078
949.800.00--116,325.00-----
442.200.00-31816,350.004,380.57+570.88+14.98%3082
11.02-29.05-72.50%38316,375.004,092.850.00--0
25.480.00-35916,400.001,649.270.00-137
399.000.00-1216,425.00-----
712.500.00-3416,450.00-----
11.980.00-426216,500.001,983.440.00--1
246.500.00--3016,550.00-----
366.000.00--316,575.00-----
10.950.00-211516,600.00-----
30.530.00-2416,650.00-----
186.550.00--116,675.00-----
184.150.00-41616,700.001,514.200.00--1
35.150.00-1216,750.00-----
12.900.00-1016,775.001,794.650.00--1
12.600.00-1716,800.001,809.650.00--1
27.400.00--116,850.00-----
905.200.00--116,875.00-----
731.410.00-14216,900.00-----
901.700.00-8916,975.00-----
9.500.00-210917,000.002,991.250.00-8079
468.200.00-202017,025.00-----
848.700.00--117,050.00-----
79.100.00-5517,100.00-----
193.200.00--217,150.00-----
35.420.00-21317,200.00-----
120.000.00-3217,250.00-----
19.070.00-31017,300.00-----
65.400.00-1317,400.00-----
400.000.00-1117,425.00-----
192.500.00-10010017,475.00-----
157.330.00-16717,500.003,097.140.00-10043
387.800.00--117,575.00-----
17.800.00-1317,600.00-----
75.000.00--117,650.00-----
515.420.00--517,700.00-----
333.000.00-1517,725.00-----
381.300.00--217,750.00-----
11.150.00-1517,800.00-----
400.000.00--117,825.00-----
343.000.00--217,850.00-----
359.000.00--117,875.00-----
84.100.00-10617,900.00-----
219.800.00-1817,950.00-----
47.300.00-2617,975.00-----
4.870.00-22418,000.00-----
14.700.00-1118,050.00-----
421.500.00-72518,100.00-----
78.200.00--218,150.00-----
78.740.00-2618,200.00-----
64.900.00--318,225.00-----
42.100.00--118,275.00-----
3.970.00-32018,300.003,077.000.00--1
6.700.00-1218,325.00-----
6.600.00-1118,350.00-----
3.610.00-52718,400.00-----
6.100.00--218,425.00-----
3.850.00-4418,475.00-----
5.290.00-210518,500.004,935.000.00--1
4.700.00-1118,525.00-----
3.320.00--1218,575.00-----
2.06-0.93-31.10%33818,600.00-----
416.800.00--018,625.00-----
417.600.00-2218,650.00-----
7.240.00-2018,700.00-----
3.280.00--818,750.00-----
2.470.00-11218,800.00-----
4.320.00--118,875.00-----
2.500.00-14618,900.00-----
4.150.00-36819,000.00-----
24.360.00-1119,050.00-----
11.200.00-11219,100.00-----
25.400.00--119,125.00-----
3.880.00--119,175.00-----
23.000.00-1419,200.00-----
17.860.00-4519,300.00-----
15.700.00--119,325.00-----
14.900.00--419,375.00-----
4.200.00-11019,400.00-----
13.910.00--119,425.00-----
14.300.00--1319,450.00-----
12.400.00--319,475.00-----
1.630.00-61619,500.00-----
1.620.00-934919,600.00-----
208.550.00--519,700.00-----
1.220.00-26119,800.00-----
1.220.00-341819,900.00-----
0.950.00-324320,000.00-----
1.00-0.14-12.28%99620,100.00-----
1.830.00-616720,200.00-----
1.260.00-482520,300.00-----
1.630.00-65220,400.00-----
1.380.00-932220,500.00-----