New Zealand markets close in 6 hours 47 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
18 November 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----8,400.00145.42+145.42--1
-----8,500.00154.200.00-23
-----8,650.00168.78+168.78--1
-----8,725.00183.710.00--1
-----8,900.00208.90+10.35+5.21%19
-----8,950.00173.750.00--1
-----8,975.00206.650.00--5
-----9,000.00225.78+15.01+7.12%114
-----9,100.00311.220.00--1
-----9,150.00239.210.00--2
-----9,450.00286.80+286.80--2
-----9,500.00189.000.00-13
2,119.400.00--19,600.00313.000.00-27
-----9,725.00339.70+339.70-20
-----9,950.00376.570.00-21
-----10,000.00430.080.00-19
-----10,200.00535.700.00--2
-----10,300.00354.000.00-11
-----10,350.00445.100.00--2
-----10,400.00308.260.00-12
-----10,425.00620.950.00-126
-----10,450.00388.540.00-46
-----10,475.00649.950.00-42
-----10,500.00628.900.00-15
-----10,525.00662.750.00-148
-----10,550.00671.100.00-84
-----10,575.00679.200.00-63
-----10,600.00399.010.00-44
-----10,625.00398.500.00-14
-----10,650.00686.200.00-21
-----10,675.00710.500.00-42
-----10,700.00419.750.00-23
1,493.600.00--110,725.00-----
-----10,750.00402.500.00-33
-----10,775.00694.300.00--1
-----10,800.00615.94+615.94-40
1,220.000.00-2410,875.00591.000.00-3243
1,378.500.00--110,950.00-----
-----11,000.00714.650.00-13
1,297.060.00--211,050.00-----
1,256.280.00--211,075.00857.950.00--1
-----11,100.00745.900.00-111
-----11,200.00860.140.00-42
-----11,225.00886.890.00-2412
-----11,250.00940.700.00-233234
-----11,275.00991.880.00-43
-----11,300.00913.560.00-64
-----11,325.00941.730.00-2816
-----11,350.00953.680.00-168
1,094.500.00--111,375.001,006.400.00-1616
-----11,400.00905.600.00-28
-----11,425.00995.580.00-126
-----11,450.00976.540.00-42
-----11,475.001,025.100.00-320139
-----11,500.00943.740.00-22
-----11,525.001,013.680.00-21
1,055.200.00-1111,575.00-----
-----11,600.00989.760.00-23
927.200.00--311,700.00535.800.00-11
-----11,750.001,158.650.00-143
-----11,775.001,138.000.00--2
1,108.100.00--111,800.001,017.57+558.27+121.55%23
-----11,825.00791.000.00-27
755.68+755.68-2011,850.00-----
828.200.00--211,875.00769.500.00-11
-----11,900.00483.000.00-11
-----11,950.00781.500.00-45
1,501.350.00--111,975.00-----
-----12,000.001,092.900.00-24
723.520.00-4412,025.001,384.410.00-46
-----12,050.001,238.090.00-84
990.820.00--112,075.001,283.230.00-42
633.86-345.54-35.28%2112,100.001,269.270.00-32
953.430.00--112,125.001,302.560.00-148
942.460.00--312,150.001,318.660.00-84
668.470.00-4612,175.001,331.140.00-61
927.770.00--112,200.001,356.050.00-85
1,109.050.00--412,225.001,370.600.00-63
901.940.00--112,250.001,201.80-150.31-11.12%11
599.810.00-6712,275.001,385.190.00-42
862.650.00-2212,300.001,374.380.00-21
557.740.00-1212,325.00-----
856.760.00--112,350.00-----
537.850.00--112,375.001,050.770.00-88
1,070.970.00--112,450.00-----
-----12,475.001,479.250.00--1
411.970.00-1312,500.001,483.360.00-12
1,105.500.00--112,525.001,010.500.00--1
444.94+444.94-4012,550.001,024.000.00-22
1,025.850.00--212,600.00984.400.00--2
464.300.00--112,650.00-----
914.540.00--212,700.00748.050.00--1
771.080.00---12,725.00-----
888.420.00--112,750.00-----
298.300.00-4012,775.00943.670.00--2
357.93+357.93-4012,800.00964.700.00-42
380.000.00-5312,825.00-----
1,312.820.00--1512,850.001,007.180.00--15
823.820.00--112,900.00999.450.00--2
922.140.00--212,925.00-----
359.600.00--212,950.00-----
-----12,975.001,394.660.00--1
311.550.00-1213,000.001,537.190.00-12
738.850.00--113,050.00-----
814.780.00-2313,075.00-----
798.370.00-2313,100.00-----
467.900.00-535013,125.00-----
767.790.00-4613,150.00-----
302.150.00-2613,175.001,772.900.00--163
258.900.00-1313,200.001,400.000.00-1165
607.840.00--813,225.001,546.840.00-44
233.05-223.82-48.99%2413,250.001,306.050.00-86
682.380.00-2813,275.00-----
697.510.00-2513,300.00781.150.00-14
220.70-462.56-67.70%6313,325.00-----
425.590.00--213,350.00-----
173.400.00-2313,375.00-----
532.830.00-1113,400.00944.700.00-21
199.40+34.70+21.07%5213,425.00-----
417.000.00--113,450.001,227.600.00-11
180.65-375.70-67.53%2613,500.002,125.50+1,425.70+203.73%12
626.950.00--113,525.00-----
536.580.00--213,550.00-----
1,428.170.00--113,600.00736.750.00--2
421.000.00--1013,625.00-----
488.430.00-4113,700.002,472.100.00-18
496.090.00--213,725.00-----
481.290.00--213,750.00-----
-----13,800.001,969.650.00-12
421.000.00-1313,825.00-----
471.530.00-12713,850.002,555.350.00-12
464.490.00--413,875.00-----
453.050.00-16913,900.00873.170.00-13
431.300.00--813,925.00-----
433.080.00--013,950.002,639.210.00--1
401.510.00--213,975.00-----
336.840.00-2414,000.002,099.300.00-19
235.150.00--114,025.00-----
224.750.00--114,050.00-----
222.700.00--314,075.001,514.740.00--1
89.00-21.60-19.53%1414,100.002,197.350.00-12
107.700.00-1314,125.00-----
299.850.00-2214,150.00-----
82.00-124.25-60.24%1114,175.00-----
200.050.00-2214,200.001,600.500.00-21
193.100.00-2314,225.00-----
201.150.00--114,250.00-----
189.780.00--114,275.00-----
981.800.00-555114,300.001,303.700.00-5566
299.350.00-2214,350.001,998.170.00-43
95.700.00-1214,400.001,415.440.00-40
271.350.00--114,425.00-----
92.700.00-1114,450.00-----
264.580.00-2314,475.00-----
88.600.00-13214,500.002,515.350.00-227
255.050.00-2114,525.00-----
257.250.00-4314,575.00-----
79.900.00-1814,600.001,489.570.00-21
242.850.00--114,625.00-----
71.100.00-1114,650.00-----
46.20-14.40-23.76%104414,700.001,088.800.00-127
211.680.00--414,725.00-----
215.500.00-4214,775.00-----
219.300.00-1314,800.001,957.700.00-14
200.520.00--414,825.00-----
198.370.00--014,850.00-----
224.050.00-2314,900.001,474.390.00-23
36.10-108.55-75.04%1715,000.001,209.800.00--2
282.400.00--515,075.00-----
150.580.00-1215,100.001,248.810.00--36
39.500.00--115,125.00-----
142.750.00--115,225.00-----
68.600.00--115,300.00-----
130.320.00--115,325.00-----
121.000.00--115,350.00-----
131.230.00-6615,400.00-----
19.90-5.65-22.11%21415,500.001,527.650.00-10
22.040.00-1115,550.00-----
21.330.00-13815,600.002,078.130.00-21
67.500.00--115,650.00-----
71.700.00--115,750.00-----
17.700.00-1215,800.001,605.330.00--2
78.650.00--115,900.001,642.200.00--21
18.300.00-1416,000.002,343.380.00-21
60.650.00-1116,100.002,502.350.00-21
14.700.00-1316,200.001,814.970.00--1
369.000.00--116,400.00-----
28.100.00-1816,500.00-----
19.900.00-1116,600.00-----
177.350.00--116,700.00-----
167.500.00--116,800.00-----
10.710.00-3516,900.00-----
6.500.00-2917,000.00-----
24.800.00-1217,100.00-----
3.700.00-1217,200.00-----
293.140.00--117,300.00-----
12.330.00--217,500.00-----
5.000.00-1717,600.00-----
224.200.00--117,700.00-----
5.090.00-6617,800.00-----
4.600.00-1918,000.00-----
-----18,200.005,009.320.00--1
5.500.00--118,400.003,618.100.00--1
5.500.00-1318,500.00-----
6.700.00-41718,600.003,794.000.00--1