New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,611.59+115.99 (+0.75%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
11,827.000.00-2294,000.0015.200.00-20
12,186.300.00-154,100.0015.900.00-19
8,500.000.00-264,200.0040.200.00-17
11,989.800.00-144,300.0051.000.00-14
9,389.500.00-164,400.0044.700.00-12
9,423.000.00-1104,500.0028.000.00-16
11,874.800.00-204,600.0065.100.00-121
10,653.300.00-1124,700.0069.800.00-19
11,678.600.00-104,800.0021.400.00-10
11,447.200.00-1274,900.0045.300.00-112
11,348.800.00-1385,000.0029.700.00-10
6,770.000.00--25,100.0051.700.00-110
-----5,200.00122.000.00-112
3,626.000.00--35,300.00175.000.00-510
-----5,400.00182.000.00-311
2,445.000.00--15,500.0042.000.00-1928
3,241.000.00--15,600.00108.000.00-115
3,071.000.00--15,700.00116.000.00-410
-----5,800.00125.000.00-27
10,028.320.00-205,900.00133.000.00-113
-----6,000.0028.450.00-115
6,752.000.00-7136,100.0055.000.00-111
9,986.300.00-346,200.00145.000.00-217
6,227.000.00-5326,300.0056.000.00-1010
6,137.000.00-366,400.0038.550.00-17
-----6,500.0067.370.00-235
2,703.000.00--16,600.0044.690.00-18
5,339.000.00--26,700.0092.000.00-13
5,325.000.00--16,800.0072.000.00-113
6,821.600.00-116,900.0076.000.00-119
8,376.000.00-2117,000.0062.800.00-339
7,409.000.00-1877,100.0075.060.00-248
7,465.000.00-1267,200.0079.140.00-44
7,515.000.00-1137,300.0085.710.00-720
7,322.000.00-2197,400.0089.870.00-411
7,964.000.00-8177,500.0094.010.00-68
7,794.000.00-2107,600.00162.500.00-112
7,580.000.00-7157,700.0089.560.00-220
7,605.000.00-267,800.00113.300.00-10
7,366.000.00-237,900.0098.530.00-143
7,195.000.00-138,000.00102.500.00-10
6,869.000.00--18,050.00218.000.00-14
5,915.000.00-158,100.00219.000.00-15
5,912.000.00-348,150.00229.000.00-12
6,572.000.00-118,200.00494.000.00-15
7,322.000.00-128,250.0088.000.00-11
4,973.000.00--18,300.00116.850.00-31
7,088.000.00--38,350.00223.680.00-110
6,530.000.00--18,400.00119.260.00-76
4,998.000.00-138,450.00153.050.00-1519
6,896.000.00-198,500.00118.500.00-140
5,476.500.00--18,550.00277.000.00-24
5,170.000.00-5388,600.00120.000.00-55
5,230.000.00-118,650.00191.000.00--2
5,433.000.00-128,700.00895.000.00--2
6,804.000.00-128,750.00290.000.00-23
3,764.000.00-118,800.00113.000.00-213
3,028.000.00-128,850.00113.000.00-23
-----8,900.00138.000.00-410
-----8,950.00118.000.00-14
5,162.500.00-119,000.00141.470.00-240
6,438.000.00-129,050.001,012.000.00-11
-----9,100.00134.000.00-18
-----9,150.00656.000.00--1
1,556.000.00--19,200.00140.000.00-171
4,326.000.00--19,250.00137.000.00-45
-----9,300.00145.770.00-23
-----9,350.00149.630.00-13
6,119.000.00--29,400.00144.000.00-14
4,508.000.00-129,450.00372.000.00--15
5,693.000.00-129,500.00208.700.00-10
1,759.600.00--29,550.00206.000.00--0
3,802.200.00-119,600.00168.000.00-116
386.000.00--29,650.00166.010.00--3
700.800.00-139,700.00174.580.00-37
1,192.000.00--19,750.001,055.000.00--2
4,782.000.00--29,800.00406.180.00-523
2,315.000.00--19,850.00187.000.00-24
-----9,900.00176.430.00-20
4,214.000.00--19,950.00760.000.00-11
6,163.750.00-1010,000.00231.000.00-20
6,117.750.00-1010,050.00204.000.00-11
557.800.00-1310,100.00204.000.00-17
2,145.000.00--310,150.00219.000.00--1
1,087.500.00-1610,200.001,401.000.00-12
428.000.00--110,250.00207.000.00-10
3,871.000.00-1310,300.00353.150.00-12
422.000.00-1110,350.00340.500.00-1023
5,168.780.00-101310,400.00346.700.00-1013
4,994.000.00-11610,450.00389.360.00-1011
2,047.640.00-2310,500.00250.000.00-10
-----10,525.001,670.000.00-27
2,090.000.00-1210,550.00387.000.00-14
-----10,575.00376.100.00-12
1,589.000.00-2410,600.00253.050.00-30
-----10,625.00398.000.00-12
418.000.00--110,650.00257.150.00-80
-----10,675.00258.950.00-80
6,024.400.00-19010,700.00261.550.00-190
6,001.840.00--010,725.00311.000.00--0
5,979.400.00--010,750.00313.000.00-23
-----10,775.00409.950.00--1
5,931.490.00-2010,800.00420.000.00-111
1,999.000.00-1210,850.002,307.000.00--1
-----10,875.001,675.000.00--1
1,658.640.00-1210,900.00334.000.00-212
1,786.000.00--110,925.00-----
1,774.000.00-1310,950.00337.000.00-15
-----10,975.00337.000.00-12
1,785.340.00-7411,000.00279.800.00-233
345.000.00-1111,100.00353.000.00-711
1,437.000.00-1211,200.00288.000.00-38
134.400.00-1111,300.00309.600.00-54
1,698.000.00-61011,400.00393.000.00-112
2,095.100.00-2411,500.00514.100.00-423
2,516.500.00-41111,600.00402.200.00-50
2,254.000.00-1411,700.00846.320.00-78
1,687.000.00-1511,800.00455.550.00-40
1,479.000.00-2511,900.00585.210.00-428
1,850.000.00-1812,000.00438.830.00-2090
1,698.000.00-1612,100.00596.610.00-59
3,695.200.00-2412,200.00486.000.00-110
1,473.000.00-1112,300.00500.500.00-114
4,382.400.00-2012,400.001,055.460.00-26
3,639.870.00-11012,500.00645.000.00-40
-----12,600.001,130.700.00-150153
4,167.600.00-1012,700.00503.650.00-400
1,211.000.00-2312,800.00616.220.00-4946
2,276.720.00-31212,900.00606.000.00-225
2,707.800.00-3913,000.00565.000.00-20
1,681.000.00-1613,100.001,496.400.00-3033
2,565.800.00-3613,200.00679.020.00-1552
1,730.000.00-5713,300.00718.570.00-4962
1,303.100.00-11213,400.00656.020.00-9115
2,900.000.00-1013,500.00695.000.00-10
-----13,600.00805.000.00-22
-----13,700.00720.000.00-50
1,110.150.00-5513,800.001,058.000.00-25
1,584.900.00-181813,900.00913.400.00-927
2,172.750.00-11514,000.00853.000.00-40
2,105.850.00-1914,100.00-----
2,729.800.00-12314,200.001,022.100.00-1016
1,370.950.00-102114,300.00867.000.00-100
1,460.000.00-204914,400.00910.160.00-2548
1,313.230.00-31314,500.001,090.000.00-10
1,227.000.00-11814,600.001,322.000.00-110
664.000.00-1514,700.001,485.000.00-116
611.000.00-11014,800.001,015.000.00-47
1,199.510.00-242114,900.001,566.830.00-1022
1,294.800.00-203215,000.001,145.000.00-100
1,895.830.00-1115,100.001,308.000.00-1011
1,786.450.00-2515,200.001,314.900.00-27
1,892.900.00-12415,300.001,185.750.00-1021
2,159.120.00-6415,400.001,510.000.00-60
1,482.850.00-1015,500.001,427.200.00-50
1,370.000.00-19015,600.001,904.000.00-189
1,561.830.00-51015,700.001,231.150.00-20
1,375.000.00-1015,800.001,266.150.00-20
1,605.000.00-22515,900.001,472.400.00-2021
1,421.330.00-15016,000.001,498.030.00-40
755.190.00-2816,100.001,749.700.00-210
1,150.000.00-1016,200.001,375.400.00-12
1,330.980.00-3716,300.001,590.000.00--5
1,066.640.00-101316,400.00-----
726.700.00-1801916,500.001,705.140.00-90
1,338.300.00-101116,600.001,781.600.00-50
1,370.900.00-101016,700.001,849.100.00-1022
1,092.590.00-31616,800.001,876.030.00-659
1,123.400.00-1016,900.002,663.790.00-56
835.860.00-2017,000.001,761.300.00-700
917.720.00-25417,100.00-----
1,111.250.00-104517,200.001,792.000.00--10
869.720.00-1417,300.00-----
630.000.00-1017,400.00-----
612.000.00-1017,500.002,345.400.00-10
745.780.00-1517,600.00-----
650.000.00-1017,700.00-----
625.000.00-1017,800.00-----
420.000.00-1117,900.00-----
462.060.00-12018,000.002,559.100.00--0
395.000.00--2218,200.00-----
348.000.00-11318,400.002,808.000.00--10
576.980.00-93518,600.00-----
519.360.00-7718,800.00-----
381.500.00-104419,000.005,734.000.00-16
355.100.00-31819,200.00-----
414.700.00-1019,400.005,549.000.00-12
245.430.00-1019,600.003,625.600.00-113
340.490.00-11419,800.006,318.000.00-13
166.000.00-30020,000.006,597.000.00-14
275.500.00-12720,200.005,218.870.00-113
196.400.00-2020,400.004,158.680.00-20