New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,587.75-168.28 (-1.43%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
7,989.900.00-104,000.000.050.00-400
8,202.680.00-2114,100.0011.030.00-111
10,073.700.00-164,200.0014.900.00-18
8,070.500.00-154,300.0011.900.00-16
7,499.000.00-194,400.002.540.00-57
6,762.480.00-1224,500.003.130.00-18
7,877.500.00-104,600.0065.100.00-121
7,688.800.00-1184,700.000.910.00-114
7,731.300.00-1234,800.004.400.00-18
7,634.000.00-1354,900.004.400.00-110
6,245.780.00-11215,000.000.800.00-150
6,770.000.00--25,100.005.400.00-213
-----5,200.0022.300.00-113
3,626.000.00--35,300.005.400.00-514
-----5,400.005.900.00-315
2,445.000.00--15,500.000.350.00-160
3,241.000.00--15,600.002.200.00-105
3,071.000.00--15,700.005.600.00-115
-----5,800.006.400.00-211
10,028.320.00-205,900.000.450.00-20
6,982.800.00-2002006,000.000.710.00-10
5,597.000.00-606,100.000.450.00-80
9,986.300.00-346,200.000.550.00-80
5,815.000.00-1326,300.000.580.00-40
5,720.200.00-166,400.008.800.00-69
6,355.600.00-136,500.000.050.00-20
2,703.000.00--16,600.0010.500.00-18
5,339.000.00--26,700.002.450.00-10
5,325.000.00--16,800.000.870.00-60
6,821.600.00-116,900.001.420.00-140
3,830.000.00-807,000.000.300.00-10
3,820.000.00-141837,100.0010.000.00-196
7,465.000.00-1267,200.004.810.00-10
3,500.000.00-307,300.001.420.00-40
3,490.000.00-3597,400.001.820.00-50
3,611.150.00-1237,500.000.250.00-500
3,960.000.00-607,600.000.150.00-100
3,852.000.00-1737,700.000.150.00-10
5,607.430.00-2117,800.000.200.00-100
4,535.000.00-147,900.000.860.00-10
3,678.900.00-108,000.000.700.00-20
-----8,025.0011.180.00-1000
6,869.000.00--18,050.005.370.00-10
2,910.270.00-1768,100.000.400.00-10
5,912.000.00-348,150.000.500.00-130
-----8,175.000.450.00-100
6,572.000.00-118,200.000.450.00-20
7,322.000.00-128,250.000.400.00-50
-----8,275.0013.500.00-150
4,973.000.00--18,300.002.120.00-40
7,088.000.00--38,350.0021.650.00-20
-----8,375.003.170.00--0
6,530.000.00--18,400.002.400.00-40
-----8,425.007.000.00-10
4,998.000.00-138,450.0023.750.00-20
-----8,475.0014.400.00-330
2,654.100.00-1108,500.000.930.00-80
-----8,525.003.550.00--0
5,476.500.00--18,550.003.200.00-20
-----8,575.0019.110.00-10
5,170.000.00-5388,600.001.700.00-20
-----8,625.001.950.00-10
5,230.000.00-118,650.003.470.00-10
5,433.000.00-128,700.002.300.00-210
-----8,725.007.610.00-10
6,804.000.00-128,750.006.850.00-50
-----8,775.004.930.00-200
3,764.000.00-118,800.007.300.00-200
-----8,825.00117.950.00-16
3,028.000.00-128,850.0011.600.00-30
-----8,875.006.500.00-20
-----8,900.001.850.00-50
-----8,925.004.870.00-200
-----8,950.008.400.00-10
-----8,975.005.380.00-400
2,682.430.00-109,000.001.970.00-130
2,444.600.00--19,025.00120.200.00-23
2,493.700.00-129,050.0012.050.00-50
2,404.400.00--19,075.0048.870.00-13
5,881.900.00--19,100.002.330.00-90
2,359.900.00--19,125.003.450.00-50
-----9,150.002.250.00-100
-----9,175.009.540.00-200
5,854.600.00-129,200.003.900.00-10
-----9,225.004.000.00-60
5,787.800.00-129,250.004.400.00-50
-----9,275.0016.670.00-400
-----9,300.006.900.00-60
-----9,325.00147.100.00--3
5,695.200.00--19,350.005.150.00-50
-----9,375.0010.100.00-100
1,908.900.00-149,400.005.500.00-50
-----9,425.0054.570.00-10
4,508.000.00-129,450.0011.750.00-10
1,900.700.00--19,475.004.460.00-40
1,664.070.00-139,500.006.200.00-130
2,493.700.00--19,525.008.200.00-750
1,759.600.00--29,550.0015.230.00-50
-----9,575.0026.280.00-100
3,802.200.00-119,600.005.500.00-10
1,777.400.00-139,625.0019.100.00-10
2,359.700.00--09,650.006.400.00-50
2,337.700.00--19,675.0019.440.00-30
1,620.400.00-109,700.006.930.00-30
-----9,725.006.650.00-20
1,547.000.00-129,750.007.580.00-50
2,900.600.00--19,775.005.800.00-10
2,878.300.00--39,800.006.100.00-20
-----9,825.0012.850.00-20
2,315.000.00--19,850.0010.920.00-20
-----9,875.0020.750.00-10
-----9,900.007.400.00-10
-----9,925.009.770.00-60
4,214.000.00--19,950.008.850.00-20
-----9,975.0010.590.00-20
1,853.950.00-1010,000.0013.000.00-290
-----10,025.0014.890.00-10
1,935.800.00-1010,050.0024.300.00-10
-----10,075.0026.260.00-160
557.800.00-1310,100.0013.000.00-30
2,266.600.00--110,125.0013.750.00-10
1,232.900.00--410,150.0016.600.00-80
-----10,175.0015.850.00-10
1,257.700.00-1010,200.0016.690.00-10
976.650.00-4010,225.0019.200.00-10
1,035.000.00-1310,250.0015.950.00-100
-----10,275.0023.150.00-30
1,098.650.00-1010,300.0017.460.00-100
2,925.000.00-2210,325.0071.150.00-10
1,128.230.00-1010,350.0020.160.00-40
-----10,375.0023.810.00-10
1,149.390.00-2010,400.0023.850.00-20
-----10,425.0024.650.00-220
592.400.00-1010,450.0033.350.00-30
676.440.00-2010,475.0028.200.00-10
1,055.370.00-3010,500.0037.000.00-10
1,175.750.00-3010,525.0027.300.00-10
650.900.00-2010,550.0061.160.00-30
640.980.00--010,575.0035.900.00-10
1,288.790.00-4010,600.0037.800.00-10
1,159.000.00-1010,625.0032.880.00-10
649.220.00-2010,650.0034.480.00-10
-----10,675.0086.300.00-210
1,122.540.00-37010,700.0037.600.00-190
684.270.00-1010,725.0058.000.00-10
1,106.290.00-11010,750.0045.700.00-50
467.100.00-13010,775.0069.200.00-10
1,085.810.00-700010,800.0098.750.00-70
483.850.00-3010,825.0048.750.00-10
1,011.800.00-68010,850.0071.500.00-90
507.000.00-6010,875.0080.100.00-10
745.630.00-93010,900.0070.500.00-20
1,014.840.00-4010,925.0059.700.00-50
436.100.00-4010,950.0087.200.00-30
781.150.00-2010,975.00124.800.00-10
882.940.00-11011,000.0099.000.00-70
359.000.00-1011,025.0094.650.00-20
722.800.00-1011,050.00106.800.00-40
-----11,060.0081.500.00-120
362.700.00-2011,075.00119.100.00-10
807.800.00-10011,100.00107.500.00-70
520.350.00-1011,125.0097.500.00-10
-----11,130.0087.800.00--0
728.900.00-1011,150.0099.200.00-50
-----11,160.00103.900.00--0
358.500.00-1011,175.00175.750.00-20
-----11,180.0096.200.00--0
638.620.00-2011,200.00103.000.00-150
534.120.00-2011,225.00118.550.00-50
740.750.00--011,240.00-----
686.400.00-1011,250.00123.750.00-60
724.750.00--011,260.00-----
275.400.00-16011,275.00114.600.00-20
623.900.00-2011,300.00120.000.00-40
-----11,310.00123.000.00-20
752.630.00-1011,325.00499.100.00-120
255.100.00-15011,350.00135.160.00-10
743.550.00-1011,375.00247.000.00-30
448.970.00-1011,400.00202.000.00-80
620.000.00-2011,425.00184.950.00-10
-----11,440.00153.100.00-10
517.800.00-1011,450.00224.800.00-10
368.000.00-1011,475.00254.700.00-20
352.500.00-250011,500.00245.600.00-2530
525.300.00-2011,525.00275.000.00-20
410.010.00-7011,550.00244.990.00-10
-----11,570.00239.970.00-10
427.150.00-2011,575.00253.900.00-20
-----11,590.00220.700.00--0
294.600.00-83011,600.00295.900.00-660
-----11,620.00233.100.00--0
336.100.00-50011,625.00350.900.00-370
-----11,630.00248.600.00--0
273.100.00-287011,650.00256.500.00-20
-----11,660.00260.300.00--0
-----11,670.00264.700.00--0
276.600.00-1011,675.00321.200.00-20
-----11,680.00286.300.00-60
-----11,690.00244.850.00-10
266.500.00-17011,700.00307.200.00-120
-----11,710.00253.050.00-10
276.580.00-2011,725.00256.500.00-80
-----11,730.00279.000.00--0
264.700.00-3011,750.00256.500.00-7600
361.000.00-2011,775.00306.000.00-40
219.900.00-2011,780.00282.000.00-10
215.300.00-1011,790.00297.200.00--0
237.100.00-4011,800.00439.130.00-60
222.100.00-1011,825.00392.900.00-160
313.600.00--011,840.00316.000.00--0
213.520.00-20011,850.00318.550.00-40
317.870.00--011,860.00305.000.00--0
312.720.00--011,870.00-----
311.200.00-65011,875.00395.220.00-20
255.300.00--011,880.00318.150.00--0
274.400.00-3011,900.00490.000.00-10
278.200.00--011,920.00409.520.00-10
164.150.00-1011,925.00412.670.00-10
242.100.00--011,940.00-----
209.600.00-1011,950.00373.400.00-10
161.000.00-1011,975.001,054.900.00-27
258.900.00--011,980.00-----
155.500.00-24012,000.00445.060.00-240
159.100.00-1012,025.00389.400.00-140
207.600.00-1012,050.00515.300.00-20
137.670.00-1012,075.00574.320.00-10
130.520.00-2012,100.00624.600.00-10
114.000.00-3012,125.00555.970.00-10
84.100.00-4012,140.00-----
142.000.00-11012,150.00682.600.00-10
122.750.00-8012,175.00599.530.00-100
113.600.00-8012,200.00469.500.00-10
111.770.00-1012,225.001,387.860.00-85
77.000.00-2012,250.00524.100.00-20
52.600.00-23012,275.00756.060.00-99
66.800.00-10012,300.00590.890.00-20
82.900.00-1012,325.001,454.000.00-24
94.600.00-3012,350.00726.800.00-10
88.500.00-19012,375.00793.320.00-10
36.320.00-8012,400.00791.150.00-50
34.800.00-2012,425.00844.240.00-13
40.420.00-1012,450.00976.600.00-140
29.350.00-2012,475.001,767.600.00-30
26.400.00-1012,500.00857.140.00-20
60.400.00-5012,525.00841.800.00-115
51.900.00-1012,550.001,034.700.00-247
43.450.00-10012,575.00890.750.00-10
51.000.00-4012,600.00920.200.00-10
62.700.00-1012,625.00840.570.00-221
30.250.00-2012,650.00817.070.00-10
41.770.00-2012,675.001,091.680.00-30
35.000.00-2012,700.00941.600.00-10
32.800.00-1012,725.00882.370.00-10
23.280.00-12012,750.001,752.510.00-20
20.860.00-1012,775.001,752.000.00-12
25.900.00-10012,800.001,065.000.00-200
20.500.00-12012,825.00738.900.00-15
18.140.00-3012,850.001,192.120.00-10
14.930.00-1012,875.00808.070.00-45
6.500.00-2012,900.001,184.750.00-10
13.200.00-1012,925.00753.950.00-24
7.200.00-1012,950.001,111.700.00-120
78.360.00-15012,975.001,263.050.00-30
4.900.00-47013,000.001,159.050.00-120
9.800.00-2013,025.001,980.920.00-34
5.850.00-1013,050.001,126.400.00-85
5.350.00-1013,075.00695.200.00-18
4.740.00-18013,100.001,379.750.00-10
7.350.00-1013,125.001,740.000.00-34
3.300.00-4013,150.001,449.800.00-10
35.080.00-1013,175.001,830.200.00-215
2.940.00-13013,200.001,844.090.00-120
6.680.00-1013,225.001,690.200.00-12
5.230.00-10013,250.001,991.400.00-20
15.300.00-2013,275.001,602.820.00-20
2.650.00-28013,300.001,627.900.00-20
2.900.00-6013,325.00704.700.00--1
2.650.00-4013,350.002,523.150.00-13
2.370.00-28013,375.00715.100.00-24
1.950.00-17013,400.002,111.300.00-36188
2.120.00-1013,425.001,784.470.00-50
2.300.00-5013,450.001,130.520.00-43
32.000.00-83213,475.001,737.280.00-30
1.500.00-28013,500.001,858.330.00-50
2.100.00-6013,525.002,059.000.00-152
1.700.00-24013,550.002,120.130.00-317
1.950.00-8013,575.001,752.550.00-112
1.640.00-10013,600.001,990.000.00-20
4.150.00-10013,625.001,420.100.00-17
2.350.00-1013,650.00864.750.00-13
5.550.00-2013,675.001,780.320.00-14
2.200.00-21013,700.002,763.910.00-10
1.140.00-20013,725.001,557.750.00-124
9.850.00-1013,750.001,616.160.00-411
4.000.00-1013,775.001,603.060.00-23
2.590.00-30013,800.002,859.620.00-10
3.400.00-1013,825.001,543.200.00--1
0.980.00-30013,850.001,561.400.00-23
265.830.00-2513,875.001,113.150.00--5
3.080.00-5013,900.001,973.470.00-10
0.870.00-20013,925.001,377.790.00-438
4.000.00-1013,950.001,958.270.00-700
1.770.00--013,975.002,116.600.00-13
0.870.00-12014,000.002,007.170.00-700
28.180.00-2714,025.001,710.100.00-15
4.540.00-20014,050.003,165.000.00-10
12.200.00-17614,075.001,751.300.00--1
1.480.00-20014,100.002,035.890.00-17
13.700.00-51214,125.001,640.300.00-43
1.350.00-20014,150.001,628.900.00-27
1.150.00-24014,175.003,351.200.00-29
1.900.00-1014,200.002,890.000.00-424
8.800.00-31114,225.001,750.500.00-11
2.990.00-20014,250.001,748.640.00-22
4.600.00-5014,275.002,818.430.00-16
7.100.00-22914,300.002,720.500.00-133
2.530.00-20014,325.001,216.450.00-120
2.420.00-20014,350.001,824.440.00-21
1.930.00-20014,375.002,435.650.00-34
4.800.00-19014,400.002,990.200.00-30
2.500.00-6014,425.001,356.500.00-23
13.650.00-4614,450.001,814.240.00-23
12.000.00-2814,475.002,900.980.00-23
1.220.00-1014,500.002,715.320.00-10
12.800.00-2614,525.001,085.760.00--2
1.350.00-2014,550.001,088.520.00--2
39.150.00-1314,575.002,036.800.00-10
6.500.00-13414,600.001,107.650.00-418
0.450.00-1014,625.002,009.340.00-23
0.730.00-1014,650.002,864.680.00-10
273.650.00--414,675.003,336.080.00-125
3.240.00-6014,700.001,791.130.00-1424
4.100.00-4614,725.001,959.230.00-26
227.510.00-2214,750.002,977.550.00-10
-----14,775.001,830.960.00-84
0.630.00-1014,800.001,849.500.00-214
277.100.00-15914,825.002,073.720.00-26
-----14,850.003,504.180.00-13
7.600.00-12514,875.003,019.600.00-24
2.550.00-38014,900.003,553.140.00-130
66.100.00-1814,925.001,636.900.00--6
189.290.00-81414,950.001,659.630.00--4
4.450.00-2914,975.001,756.810.00--3
2.280.00-4015,000.003,714.500.00-3355
2.020.00-4015,025.001,663.650.00--12
107.000.00-1315,050.003,765.400.00-11
705.950.00-10615,075.001,683.290.00--1
5.300.00-17615,100.001,692.880.00-829
686.290.00-8915,125.003,803.350.00-13
5.450.00-4615,150.003,828.150.00-11
6.550.00-51015,175.001,902.650.00--1
1.620.00-12015,200.003,366.950.00-10
178.750.00-23515,225.001,816.930.00-21
3.800.00-51315,250.002,148.310.00-21
103.200.00-2415,275.00-----
11.350.00-82015,300.003,302.580.00-600
165.460.00--215,325.001,930.950.00--3
161.450.00-6515,350.003,352.430.00-600
116.040.00-2415,375.00-----
23.320.00-1615,400.004,417.800.00-20
1.920.00-1215,450.004,469.400.00-20
12.420.00-2315,475.001,819.000.00--1
0.800.00-1015,500.002,087.140.00-1064
8.400.00-81015,525.001,845.380.00-22
33.200.00-2215,550.004,568.050.00-40
2.650.00-2515,575.001,793.650.00--2
2.900.00-39515,600.004,617.050.00-40
118.630.00--615,625.00-----
86.800.00-201215,650.001,803.310.00--1
113.700.00-1415,675.001,590.620.00--1
99.840.00-22415,700.002,321.700.00-1010
73.300.00-2315,725.001,610.830.00--1
73.830.00-201815,750.001,615.470.00--1
-----15,775.001,627.310.00--1
0.700.00-15015,800.003,638.250.00-322
5.450.00--215,825.001,650.860.00--1
10.000.00-1115,850.003,806.550.00-20
-----15,875.004,464.480.00-12
3.100.00-12515,900.004,501.180.00-227
71.100.00--115,925.004,163.390.00-20
421.000.00--015,950.001,717.820.00--1
2.050.00-27015,975.004,212.960.00-20
0.390.00-4016,000.004,239.750.00-80
0.580.00-17116,025.001,759.240.00--1
285.150.00-6416,050.001,777.610.00--1
1.780.00-2416,100.004,285.440.00-10
94.000.00-1216,125.00-----
0.500.00-3016,150.00-----
334.050.00--216,175.00-----
1.620.00-21116,200.001,375.400.00-12
75.000.00-1316,225.00-----
3.050.00-2216,250.00-----
67.000.00-1516,275.00-----
0.430.00-11016,300.002,451.240.00--6
48.190.00-4516,325.00-----
5.800.00-2316,350.00-----
0.370.00-11416,400.002,589.100.00--10
298.600.00--116,450.00-----
0.490.00-1014416,500.003,453.100.00-271140
56.350.00-1016,525.00-----
2.270.00-102016,550.00-----
2.220.00-10016,600.001,781.600.00-50
7.750.00--516,650.00-----
0.430.00-1016,700.004,915.360.00-100
24.400.00--116,750.00-----
36.700.00---16,775.00-----
1.930.00-41516,800.002,344.600.00-1069
0.500.00-1216,825.00-----
7.900.00-72216,900.002,663.790.00-56
14.540.00-4316,925.00-----
14.250.00--216,950.00-----
14.050.00--216,975.00-----
0.100.00-7412217,000.005,214.710.00-10
19.580.00-201017,025.00-----
16.390.00-2217,075.00-----
9.620.00-1517,100.00-----
17.670.00-107917,200.001,792.000.00--10
402.900.00--117,225.00-----
8.900.00-1417,275.00-----
0.590.00-4917,300.00-----
16.020.00-2617,325.00-----
34.940.00--117,350.00-----
8.250.00-212017,400.004,749.200.00--1
8.080.00-7817,450.00-----
8.910.00-9717,475.00-----
7.210.00-27317,500.002,345.400.00-116
4.900.00--117,525.00-----
6.900.00-1117,575.00-----
4.900.00-1617,600.00-----
4.900.00-1217,650.00-----
6.300.00-1217,675.00-----
650.000.00-1117,700.00-----
5.380.00-2117,775.00-----
625.000.00-1117,800.00-----
420.000.00-1117,900.00-----
1.000.00-109918,000.006,303.240.00-110
4.500.00-81018,100.00-----
6.500.00-2218,125.00-----
6.300.00--118,150.006,249.100.00-10
1.000.00-104118,200.00-----
3.600.00-1118,250.00-----
3.500.00-1118,275.00-----
15.590.00-1118,300.00-----
3.300.00-1118,375.00-----
3.200.00-11318,400.002,808.000.00--10
36.200.00--318,425.00-----
34.600.00--118,475.00-----
3.260.00-1218,500.007,126.600.00-11
0.050.00-2018,600.007,224.900.00-11
0.050.00-1018,800.00-----
0.980.00-25319,000.005,734.000.00-16
0.780.00-1019,200.00-----
2.450.00-11919,400.005,549.000.00-12
1.560.00-21819,600.007,732.450.00-10
0.050.00-1019,800.006,318.000.00-13
0.050.00-1020,000.007,328.100.00-14
3.500.00-53220,200.007,509.300.00-60
1.700.00-59320,400.007,751.100.00-425