New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.08 (+0.09%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
9,800.000.00-1284,000.0022.120.00-120
9,675.000.00-144,100.0015.900.00-19
8,500.000.00-264,200.0040.200.00-17
9,285.000.00-244,300.0051.000.00-14
9,389.500.00-164,400.0044.700.00-12
9,423.000.00-1104,500.0028.000.00-16
9,248.000.00-284,600.0065.100.00-121
8,503.000.00-1114,700.0069.800.00-19
9,976.000.00-2124,800.0042.400.00-17
9,966.000.00-1234,900.0045.300.00-112
9,925.000.00-1335,000.0036.500.00-417
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
8,919.880.00--05,900.00133.000.00-113
-----6,000.0068.250.00-10
6,752.000.00-7136,100.00142.000.00-110
2,678.000.00--16,200.00145.000.00-217
6,227.000.00-5326,300.0081.600.00-1011
6,137.000.00-366,400.0082.000.00-10
-----6,500.0067.370.00-235
2,703.000.00--16,600.00184.000.00-16
5,339.000.00--26,700.0092.000.00-10
5,325.000.00--16,800.00228.400.00-114
6,821.600.00-116,900.00101.000.00-10
6,720.000.00-297,000.0086.210.00-128
8,097.000.00-107,100.00114.260.00-447
7,876.000.00-107,200.00256.100.00-13
8,040.000.00-107,300.00115.120.00-10
8,014.000.00-107,400.00160.000.00-39
7,964.000.00-807,500.00170.000.00-15
7,794.000.00-207,600.00162.500.00-112
7,580.00-120.00-1.56%707,700.00170.100.00-120
7,605.000.00-207,800.00194.000.00-17
7,366.00+1,318.00+21.79%207,900.00203.000.00-23
7,195.000.00-138,000.00120.000.00-10
-----8,050.00218.000.00-14
5,915.000.00-158,100.00219.000.00-15
5,912.000.00-348,150.00229.000.00-12
-----8,200.00494.000.00-15
7,322.000.00-108,250.00463.000.00-11
4,973.000.00--18,300.00155.000.00-34
7,088.000.00--38,350.00223.680.00-110
-----8,400.00171.000.00-16
4,998.000.00-138,450.00153.050.00-1519
6,896.00+147.00+2.18%108,500.00243.500.00-112
5,476.500.00--18,550.00277.000.00-24
5,170.000.00-5388,600.001,225.000.00-55
5,230.000.00-118,650.00191.000.00--2
5,433.000.00-128,700.00895.000.00--2
6,804.000.00-108,750.00290.000.00-23
3,764.000.00-118,800.00180.800.00-10
3,028.000.00-128,850.00515.000.00-14
-----8,900.00214.000.00-22
-----8,950.00219.000.00-14
5,162.500.00-119,000.00221.000.00-10
6,438.000.00-129,050.001,012.000.00-11
-----9,100.00184.030.00-50
-----9,150.00656.000.00--1
1,556.000.00--19,200.00208.500.00-3167
4,326.000.00--19,250.001,059.330.00-45
-----9,300.00282.980.00-12
-----9,350.00577.000.00--1
6,119.000.00--29,400.00354.000.00-15
4,508.000.00-129,450.00372.000.00--15
5,693.000.00-129,500.00381.600.00-1040
1,759.600.00--29,550.00-----
3,802.200.00-119,600.00415.580.00-1516
386.000.00--29,650.001,166.000.00--1
700.800.00-139,700.00280.220.00-19
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--19,850.002,411.000.00--1
-----9,900.001,416.000.00-22
4,214.000.00--19,950.00760.000.00-11
4,627.000.00-1610,000.00315.000.00-10
419.000.00-1110,050.001,160.000.00-12
557.800.00-1310,100.00297.850.00-25
2,145.000.00--310,150.001,466.000.00--1
1,087.500.00-1610,200.001,401.000.00-12
428.000.00--110,250.00-----
3,871.000.00-1310,300.00353.150.00-12
422.000.00-1110,350.00340.500.00-100
5,168.780.00-10010,400.00346.700.00-100
4,994.000.00-1010,450.00389.360.00-100
2,047.640.00-2310,500.00380.000.00-222
-----10,525.001,670.000.00-27
2,090.000.00-1210,550.00388.220.00-20
-----10,575.00376.100.00-12
1,589.000.00-2410,600.00386.840.00-1028
-----10,625.00398.000.00-10
418.000.00--110,650.00399.530.00--3
-----10,675.00419.000.00--1
2,078.000.00-1110,700.001,777.000.00-11
157.300.00--310,750.002,238.000.00--1
-----10,775.00409.950.00--1
146.700.00-2210,800.00451.830.00-511
1,999.000.00-1210,850.002,307.000.00--1
-----10,875.001,675.000.00--1
1,658.640.00-1210,900.00370.820.00-150
1,786.000.00--110,925.00-----
1,774.000.00-1310,950.00418.720.00--6
-----10,975.001,738.000.00--2
1,785.340.00-7411,000.00437.000.00-531
345.000.00-1111,100.00450.730.00-315
1,437.000.00-1211,200.00-----
134.400.00-1111,300.00495.960.00-21
1,698.000.00-61011,400.00504.790.00-910
2,095.100.00-2411,500.00514.100.00-423
2,516.500.00-41111,600.00545.130.00-411
2,254.000.00-1411,700.00846.320.00-78
1,687.000.00-1511,800.00555.310.00-20
1,479.000.00-2511,900.00585.210.00-428
1,850.000.00-1812,000.00559.850.00-473
1,698.000.00-1612,100.00596.610.00-59
1,653.000.00-1212,200.001,693.000.00-16
1,473.000.00-1112,300.00633.010.00-113
2,282.000.00-14512,400.001,055.460.00-26
2,323.170.00-1912,500.00632.900.00-10
-----12,600.001,130.700.00-150153
2,469.200.00-120512,700.00725.920.00-34
1,211.000.00-2312,800.00810.000.00-490
2,276.720.00-31212,900.00826.350.00-113
1,507.260.00-1913,000.00784.000.00-212
1,681.000.00-1613,100.001,496.400.00-3033
1,780.000.00-2613,200.00-----
1,730.000.00-5713,300.001,378.600.00-714
1,303.100.00-11213,400.00952.320.00-100106
2,740.000.00-7013,500.00888.200.00-400
-----13,600.001,659.620.00-11
-----13,700.001,027.500.00-20
1,110.150.00-5513,800.001,058.000.00-20
1,584.900.00-181813,900.001,138.400.00-10
2,172.750.00-1014,000.001,066.500.00-20
2,105.850.00-1014,100.00-----
1,435.800.00-102314,200.001,064.390.00-100
1,370.950.00-102114,300.00-----
1,460.000.00-204914,400.001,127.210.00-50
1,313.230.00-31314,500.001,241.24-187.36-13.11%20
1,227.000.00-11814,600.001,176.360.00-100
664.000.00-1514,700.001,269.890.00-50
611.000.00-11014,800.001,359.180.00-10
1,199.510.00-242114,900.001,566.830.00-1022
1,294.800.00-203215,000.001,394.540.00-10
640.000.00---15,100.002,348.000.00--1
1,521.000.00-1015,200.001,487.930.00-20
1,531.200.00-101515,300.001,520.400.00-1012
1,732.430.00--015,400.001,510.260.00--0
1,307.000.00-20015,500.001,823.000.00-200
1,591.800.00-34015,600.001,574.620.00-100
1,561.830.00-5015,700.00-----
1,403.890.00-20015,800.001,712.710.00--0
1,435.740.00-2015,900.00-----
1,349.530.00-20016,000.001,780.470.00-200
755.190.00-5816,100.001,749.700.00--0
1,183.590.00--016,200.00-----
926.470.00-2716,300.00-----
1,066.640.00-10016,400.00-----
1,110.360.00-4016,500.00-----
689.000.00--116,600.004,419.000.00-11
581.060.00-5516,700.00-----
747.480.00-21616,800.002,607.130.00--53
374.000.00-11716,900.002,663.790.00-56
387.000.00-1217,000.004,677.510.00-12
696.000.00-1017,100.00-----
324.000.00--117,200.00-----
303.000.00-1217,300.00-----
320.000.00-1117,400.00-----
393.200.00-141517,500.00-----
545.480.00--317,600.00-----
289.000.00--117,700.00-----
628.090.00-2017,800.00-----
420.000.00-1117,900.00-----
450.700.00-62518,000.00-----
409.420.00--2018,200.00-----
348.000.00-1018,400.004,768.000.00--1
333.890.00-272918,600.00-----
330.000.00-1018,800.00-----
232.000.00-13119,000.005,734.000.00-16
235.550.00-121519,200.00-----
239.790.00-5019,400.005,549.000.00-12
167.000.00-8219,600.004,663.500.00-10
169.450.00-61019,800.006,318.000.00-13
138.780.00-10520,000.006,597.000.00-14
148.280.00-5020,200.005,218.870.00-113
145.020.00-2020,400.005,460.100.00-10