New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.10 (+0.09%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
7,755.700.00-147,000.0065.800.00-1655
7,011.000.00-117,100.0070.230.00--5
7,624.200.00-127,200.0073.000.00-15
-----7,300.0085.550.00-11
-----7,400.0081.000.00-11
7,920.000.00-15167,500.0070.100.00-13
-----7,600.00103.000.00-55
6,997.000.00-117,700.00-----
6,560.000.00-227,800.0088.600.00-55
6,663.000.00-127,900.0094.170.00-1515
5,784.000.00-118,000.00131.500.00-4444
6,277.000.00-118,100.00103.000.00-11
6,371.000.00--18,200.00109.000.00-13
-----8,300.00112.260.00--10
6,003.000.00-228,400.00132.180.00-1616
-----8,500.00121.220.00-1011
6,149.000.00-118,600.00124.280.00--20
-----8,700.00130.300.00-58
-----8,800.00137.980.00-1016
-----8,900.00159.370.00--5
5,449.000.00-119,000.00146.640.00-561
5,377.000.00--19,100.00-----
4,678.000.00--19,200.00178.070.00-59
-----9,300.00215.730.00-24
5,265.000.00--29,400.00191.000.00-19
5,191.000.00-139,500.00181.010.00-527
5,235.000.00-139,600.00187.350.00-57
4,972.000.00-149,700.00179.720.00-515
4,650.430.00--39,800.00204.650.00--10
-----9,900.00268.000.00-29
-----10,000.00258.640.00--22
-----10,100.00272.550.00-111
-----10,200.00242.170.00-1012
-----10,300.00305.000.00-19
-----10,400.00311.130.00--2
-----10,500.00342.900.00-56
-----10,700.00330.500.00-221
-----10,800.00301.000.00--1
-----10,900.00281.790.00--5
-----11,000.00368.580.00-115
-----11,025.00306.000.00-55
-----11,100.00335.470.00-28
-----11,225.00390.650.00--1
-----11,250.00355.000.00-15
-----11,300.00404.630.00-1011
-----11,325.00365.000.00--1
-----11,400.00351.000.00--10
3,839.000.00-1111,700.00-----
3,757.150.00-1111,750.00-----
-----11,800.00733.350.00--4
-----11,900.00555.650.00--5
-----12,000.00522.100.00-214
-----12,025.00514.860.00--2
-----12,200.00846.500.00--2
-----12,250.00499.500.00--2
-----12,800.00672.420.00--10
-----12,825.001,055.600.00--2
-----13,025.00772.350.00--1
3,146.000.00--213,050.00-----
-----13,075.00785.650.00--1
-----13,100.00723.590.00--3
-----13,175.00782.000.00--1
-----13,200.001,139.250.00--2
-----13,225.00795.300.00--1
-----13,300.00805.700.00--6
-----13,400.00834.250.00--1
-----13,450.00847.550.00--1
-----13,500.00864.900.00-18
2,760.000.00--213,550.00-----
2,723.000.00--113,600.00-----
2,685.000.00--113,650.00-----
2,666.000.00--113,675.00-----
-----13,700.00819.150.00-12
-----13,750.00832.450.00--1
-----13,775.00867.900.00-12
-----13,800.00873.400.00-12
-----13,825.00881.200.00--1
-----13,850.00886.700.00-12
2,480.000.00-1113,900.00869.490.00-11
-----14,000.00854.000.00--1
-----14,050.00867.300.00--1
-----14,100.00861.700.00--1
-----14,150.00875.000.00--1
-----14,275.001,093.600.00--7
-----14,300.001,105.370.00-11
1,175.000.00-1014,450.001,312.000.00--6
1,624.100.00-404014,500.001,185.700.00-1050
-----14,550.001,066.800.00--1
-----14,600.001,107.270.00--3
-----14,850.001,437.830.00--2
1,879.000.00-1114,875.001,448.380.00--2
-----14,900.001,132.010.00--13
-----14,975.001,964.100.00--1
1,414.500.00-205015,000.001,317.400.00-254
-----15,025.001,160.440.00--1
1,447.400.00-205015,100.001,213.910.00-1025
1,363.350.00-2115,125.00-----
-----15,150.001,231.220.00--2
891.250.00-2015,300.00-----
1,563.000.00--115,325.00-----
1,243.630.00--715,350.001,554.420.00--7
1,222.400.00-203715,500.001,348.910.00-54
1,433.700.00--615,525.00-----
1,393.280.00--715,550.00-----
1,267.600.00-1215,600.00-----
867.000.00-1115,700.00-----
1,224.700.00-61015,900.00-----
1,015.900.00-91015,950.00-----
1,203.700.00-484815,975.001,559.800.00-4848
1,160.000.00-12616,000.001,640.000.00-1616
1,076.580.00-41916,100.00-----
1,024.980.00-5716,200.00-----
871.500.00--1016,300.00-----
976.780.00--716,350.00-----
945.320.00-1116,375.00-----
976.940.00-162116,400.00-----
399.000.00-1216,425.00-----
712.500.00-3416,450.00-----
953.290.00-91116,500.00-----
887.620.00-101016,600.00-----
406.860.00--1016,700.00-----
792.300.00-101116,900.00-----
590.000.00-174017,000.00-----
689.610.00-5417,100.00-----
302.360.00--1017,200.00-----
532.000.00-1117,250.00-----
421.000.00-1117,300.00-----
400.000.00-1117,425.00-----
421.000.00-110017,475.00-----
401.000.00-1317,600.00-----
515.420.00--517,700.00-----
333.000.00-1517,725.00-----
381.300.00--217,750.00-----
376.000.00-2517,800.00-----
400.000.00--117,825.00-----
343.000.00--217,850.00-----
359.000.00--117,875.00-----
457.920.00-10517,900.00-----
384.000.00-2717,950.00-----
382.000.00--517,975.00-----
389.000.00-11618,000.00-----
362.000.00-72518,100.00-----
348.000.00-1418,200.00-----
325.000.00-1518,300.003,077.000.00--1
305.000.00-1318,400.00-----
211.000.00-2518,500.004,935.000.00--1
279.000.00-1318,600.00-----
173.000.00--218,700.00-----
278.000.00-1318,800.00-----
262.000.00-1218,900.00-----
214.000.00-1219,000.00-----
231.000.00-21219,100.00-----
193.000.00-1219,200.00-----
204.000.00-1119,300.00-----
189.000.00-1219,400.00-----
180.000.00-11219,500.00-----