New Zealand markets close in 6 hours 52 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,585.68+81.98 (+0.71%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
4,560.000.00--208,000.0074.37+74.37--1
-----8,200.00131.700.00--1
-----8,400.0099.800.00-12
-----8,600.00135.140.00-12
-----8,725.00138.050.00-17
-----8,775.00117.400.00--1
-----8,800.00113.850.00-12
-----8,900.00121.750.00-10
-----8,950.00139.450.00--1
-----8,975.00117.940.00--1
-----9,000.00114.280.00-14
4,343.600.00--09,200.00147.430.00-15
-----9,300.00130.600.00-15
-----9,325.00180.650.00-10
-----9,350.00134.700.00--1
-----9,400.00292.600.00-10
-----9,425.00193.150.00-20
-----9,475.00216.200.00--1
-----9,500.00229.300.00-23
-----9,600.00357.600.00-22
-----9,625.00220.350.00-10
-----9,700.00295.000.00--1
-----9,725.00186.700.00--3
-----9,750.00262.600.00--1
-----9,775.00327.800.00--1
-----9,800.00323.900.00-24
-----9,900.00305.850.00-14
-----9,925.00280.37+280.37--1
-----10,000.00306.000.00-1131
-----10,050.00314.30+314.30-40
-----10,075.00318.50-10.00-3.04%3358
-----10,100.00324.50+76.10+30.64%41
1,891.550.00--110,125.00-----
1,872.550.00--110,150.00255.800.00-22
-----10,175.00217.900.00--2
-----10,200.00339.600.00-13
-----10,250.00520.870.00-102
-----10,300.00393.460.00-912
-----10,325.00242.200.00--2
-----10,350.00381.180.00-440
-----10,375.00332.300.00--1
-----10,400.00296.800.00-112
-----10,425.00288.500.00-720
-----10,450.00329.110.00-422
-----10,475.00487.500.00-59
-----10,500.00442.100.00-23
-----10,525.00422.400.00--1
-----10,550.00407.480.00-12
-----10,575.00413.350.00-14
-----10,600.00469.100.00-14
-----10,625.00504.000.00-23
-----10,650.00516.150.00-22
-----10,675.00529.550.00-1411
-----10,700.00555.950.00-17
-----10,725.00677.600.00--6
-----10,750.00522.170.00-2412
-----10,775.00566.450.00--4
-----10,800.00588.100.00-39
-----10,825.00485.800.00-24
-----10,850.00686.450.00-24
-----10,875.00530.770.00-86
-----10,900.00521.850.00-13
1,201.25+1,201.25-2010,925.00739.750.00-22
-----10,950.00750.200.00--2
-----10,975.00562.130.00-86
1,578.840.00-1111,000.00563.00+3.40+0.61%725
-----11,025.00780.770.00--3
-----11,050.00764.610.00-202
-----11,075.00660.750.00-23
-----11,100.00574.110.00-116
-----11,125.00417.200.00-13
-----11,150.00494.450.00-1375
1,517.630.00--111,175.00624.410.00-410
1,871.070.00-2111,200.00622.30-27.10-4.17%891
-----11,225.00812.710.00-5223
1,049.300.00-1411,250.00899.200.00-238
1,828.700.00-2111,275.00845.430.00-1012
832.830.00-1111,300.00843.300.00-2113
-----11,325.00739.100.00-24
1,781.400.00-8411,350.00627.050.00--2
859.74+859.74--211,375.00781.250.00-54
898.41+117.34+15.02%6211,400.00731.10+6.21+0.86%233
-----11,425.00901.500.00-48
-----11,450.00652.750.00--1
-----11,475.00561.120.00-26
925.500.00-1211,500.00563.500.00-112
-----11,525.00807.100.00-210
-----11,550.00925.350.00-16
-----11,575.00844.770.00-23
1,093.820.00-2211,600.00776.00+194.35+33.41%16
848.120.00-2211,625.00673.600.00-215
832.370.00-2311,650.00952.320.00-47
836.380.00--211,675.00820.000.00-23
787.260.00-22011,700.00804.600.00-151
778.350.00-16911,725.001,054.120.00-48
788.280.00-2111,750.00813.360.00-227
1,061.150.00--111,775.00822.300.00-13
621.150.00--1011,800.00717.910.00-414
975.000.00-1311,825.001,087.870.00-43
937.480.00-6511,850.00952.060.00-56
1,012.950.00--411,875.001,113.850.00-46
606.83-81.46-11.84%4111,900.001,086.700.00-157141
590.54-481.46-44.91%4111,925.00912.000.00-13
720.860.00-2111,950.001,132.200.00-231
-----11,975.00689.200.00-24
681.450.00-2312,000.001,058.400.00-1131
565.30+59.20+11.70%2712,025.001,228.340.00-1028
849.480.00--012,050.00914.950.00-221
-----12,075.001,191.370.00-86
725.000.00-1112,100.00688.080.00-411
779.220.00-2112,125.001,044.130.00-128
-----12,150.001,084.990.00-85
1,097.000.00--112,175.00881.500.00-31
1,008.000.00--012,200.001,275.880.00-107
491.500.00--112,225.00723.950.00-26
738.250.00-2012,250.001,212.110.00-25
-----12,275.00948.050.00--0
461.760.00-2212,300.00952.710.00--2
-----12,325.001,193.000.00-1122
657.210.00-2212,350.00998.240.00-464
446.380.00--012,375.00931.510.00-42
371.60-372.86-50.08%3212,400.00992.470.00-25
728.020.00--412,425.001,024.500.00-43
455.500.00-1312,450.001,391.370.00-20
709.850.00--212,475.001,253.180.00-21
358.50-61.32-14.61%8812,500.001,200.290.00-21
347.57-334.11-49.01%8712,525.001,437.790.00-22
418.890.00-2612,550.001,452.510.00-22
671.640.00--812,575.001,068.250.00-49
367.550.00-2612,600.00894.460.00-435
941.210.00-4212,625.001,093.300.00-3620
945.000.00--112,650.001,217.300.00-14
942.400.00--112,675.001,115.350.00-48
905.180.00-16812,700.001,131.200.00-15
708.370.00--112,725.00942.760.00-412
252.550.00-3212,750.001,559.300.00-44
258.100.00-10512,775.00949.300.00-113
242.410.00-1412,800.001,003.400.00-231
-----12,825.001,014.900.00-216
256.08+27.48+12.02%1112,850.00983.600.00-16
249.33-505.97-66.99%1212,875.001,776.200.00-113
269.750.00-1212,900.001,794.900.00-112
740.400.00-1112,925.001,259.240.00--2
400.290.00-4412,950.001,525.870.00-108
-----12,975.001,501.490.00-64
201.150.00-102213,000.001,618.200.00-134
299.890.00-2213,025.001,055.340.00-42
293.300.00-8613,050.001,336.300.00-64
287.650.00-12713,075.001,552.770.00-246
190.92-41.38-17.81%4313,100.001,574.350.00-28
184.85-82.54-30.87%4313,125.001,156.900.00-15
263.050.00-2613,150.001,628.320.00-29
655.690.00-42213,175.001,182.000.00-19
221.450.00-1613,200.001,383.000.00-14
630.290.00---13,225.001,353.570.00-44
149.10-35.75-19.34%3213,250.00-----
646.100.00--213,275.001,235.000.00-144
-----13,300.001,563.380.00-4144
419.000.00--213,325.00-----
165.600.00-13713,350.001,370.400.00-11
571.000.00-1013,375.00-----
124.500.00-1313,400.001,761.700.00-140
-----13,425.001,249.880.00-227
387.550.00--113,450.001,519.420.00-189
-----13,475.001,276.970.00--1
177.500.00-3613,500.002,080.700.00-33
539.750.00---13,525.001,574.450.00-21
222.400.00-2313,550.001,318.120.00--1
-----13,575.001,639.820.00-26
450.820.00-8413,600.001,348.510.00-821
367.610.00--213,625.001,354.220.00--2
-----13,650.001,367.530.00--1
154.500.00--213,675.001,247.770.00--2
150.490.00-162013,700.001,306.250.00-225
147.540.00-241113,725.001,724.880.00-2020
408.000.00--113,750.001,739.080.00-2024
136.000.00-4313,775.001,337.720.00--2
420.600.00-2513,800.001,357.870.00-1020
116.470.00-1413,825.001,504.730.00-212
166.650.00-4313,850.00-----
166.180.00--113,875.001,392.830.00-22
107.150.00-11113,900.002,200.950.00-1142
147.830.00-6913,925.001,421.630.00-29
100.600.00-1113,950.002,063.680.00-22
-----13,975.002,086.850.00--1
135.990.00-4514,000.002,498.900.00-379
92.200.00-1114,025.00-----
327.250.00--114,050.002,395.950.00-44
540.030.00-543014,075.00-----
57.850.00-12214,100.001,753.730.00-237
421.000.00-1114,125.00-----
-----14,150.002,485.950.00-44
-----14,175.002,289.120.00-230
61.750.00-43414,200.002,348.870.00-3067
59.950.00-4614,225.00-----
420.000.00-1114,250.00-----
421.000.00--214,275.002,438.100.00--1
258.750.00-2414,300.002,400.790.00-218
-----14,375.002,409.130.00---
238.250.00-16114,400.001,428.100.00-1220
82.370.00--414,475.00-----
46.200.00-12314,500.001,480.410.00-38
60.680.00-8514,525.00-----
59.900.00-12614,550.00-----
54.500.00-22114,600.001,512.820.00-43
107.500.00-1414,625.002,035.450.00--1
421.000.00-1114,675.00-----
521.190.00-22914,700.001,453.500.00-668
421.000.00-1214,750.00-----
56.540.00-12614,775.00-----
39.140.00-2614,800.001,576.530.00-2135
31.850.00-1614,850.003,203.250.00--1
-----14,875.002,218.350.00-21
30.050.00-11414,900.003,250.330.00-153
32.400.00-11215,000.002,008.250.00-252
237.150.00-271515,075.00-----
125.050.00-2715,100.001,777.740.00-220
21.700.00-11715,200.001,595.340.00-47
83.900.00--115,225.00-----
19.300.00-1615,300.001,653.050.00-25
100.200.00-2115,325.00-----
-----15,350.003,396.150.00--6
97.700.00-1115,375.003,408.050.00--6
298.450.00-14715,400.003,091.670.00-23
228.800.00-1115,425.00-----
-----15,450.003,134.150.00--1
-----15,475.003,476.340.00-4040
25.000.00-257515,500.004,040.000.00-178
-----15,550.003,441.110.00--18
-----15,575.003,464.730.00--18
602.090.00-2615,600.001,934.610.00-268
20.560.00-4715,700.002,089.660.00-2217
20.200.00--115,725.00-----
18.090.00-4215,775.00-----
139.000.00-1115,800.002,164.980.00-125
487.680.00--115,900.002,223.020.00-24
39.030.00-1416,000.004,143.600.00-5017
36.000.00-1116,100.002,381.880.00-105
384.630.00--216,200.002,458.660.00--2
367.940.00-4216,300.00-----
103.000.00-2316,400.00-----
8.170.00-1216,500.00-----
4.950.00-1316,600.00-----
4.570.00-1416,700.00-----
-----16,800.002,774.130.00--1
212.900.00--116,900.00-----
4.000.00-11017,000.002,374.900.00--1
23.400.00-1417,100.002,453.400.00--1
53.620.00-1217,200.00-----
151.900.00--117,300.003,224.370.00--2
26.950.00-1917,400.004,337.350.00--1
8.410.00-101117,500.00-----
-----17,800.003,693.860.00--1
9.700.00--117,900.00-----
7.150.00-5618,000.00-----
61.500.00--218,200.00-----
9.100.00-1918,400.00-----
13.000.00--10018,500.00-----
8.500.00-110118,600.00-----