New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,835.62-40.01 (-0.34%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----9,000.00277.950.00-14
-----9,300.00362.450.00-11
-----9,500.00342.700.00-18243
-----10,000.00493.550.00--10
-----10,325.00570.000.00--1
-----10,500.00625.000.00-511
-----10,550.00617.380.00--4
-----10,700.00652.000.00--6
-----11,000.00710.000.00-114
-----11,100.00783.550.00--0
-----11,175.00727.550.00--1
-----11,200.00311.380.00-67
-----11,250.00819.260.00--2
-----11,350.00777.070.00--2
-----11,375.00804.950.00---
-----11,500.00891.850.00-247
-----11,525.00918.800.00--11
-----11,700.001,122.840.00-15
1,277.100.00--111,775.00-----
-----11,850.00985.900.00--1
1,462.000.00-1112,000.001,198.000.00-22
-----12,025.001,318.29+414.49+45.86%21
2,805.400.00--312,100.001,071.120.00-111
-----12,125.001,071.590.00---
1,293.980.00--112,175.00-----
-----12,200.00471.400.00-14
1,315.690.00--112,225.00-----
-----12,300.001,151.750.00-11
-----12,350.00925.800.00--50
1,215.290.00--112,425.00-----
1,179.870.00--412,450.00-----
1,191.690.00--112,475.00-----
940.000.00-4212,500.001,187.900.00-21151
1,162.510.00--212,525.001,319.810.00--22
1,214.570.00--112,550.00-----
1,100.770.00--712,575.00-----
1,218.470.00-21812,600.001,295.350.00-45
1,067.910.00-14612,625.001,192.800.00-11
1,094.740.00--612,650.001,401.900.00--1
952.840.00-21812,675.001,262.150.00--2
846.680.00--1012,700.001,201.800.00-11
1,021.780.00--3212,725.001,350.900.00--2
1,059.790.00--812,750.001,401.000.00--1
858.520.00-12212,775.00-----
796.240.00-1612,800.001,535.600.00-114
1,056.050.00-2312,825.00-----
1,057.880.00--812,850.00-----
1,025.020.00--612,875.001,401.620.00--1
754.060.00-11612,900.001,228.950.00-11
1,000.220.00--812,925.00-----
1,037.940.00-23112,950.00-----
996.560.00--1112,975.00-----
740.770.00-26913,000.001,680.000.00-1112
928.200.00-176213,025.00-----
916.200.00-173013,050.00-----
885.110.00--2713,075.00-----
922.290.00-10312513,100.001,211.300.00-12
901.540.00--913,125.001,480.900.00-11
867.600.00-121813,150.00-----
886.680.00--913,175.00-----
830.150.00--613,200.00-----
796.040.00-2813,225.001,530.700.00-11
887.540.00--213,250.00-----
882.980.00--213,275.001,439.000.00-22
849.000.00-2313,300.001,445.300.00-153
748.370.00-2213,325.001,465.800.00--1
747.820.00--413,350.001,673.030.00-21
757.780.00--113,375.00-----
788.860.00-2713,400.00-----
702.580.00--613,425.001,193.660.00-1313
788.640.00--213,450.00-----
690.530.00--1313,475.00-----
646.060.00-511513,500.001,502.550.00-15
661.300.00-281713,525.00-----
683.570.00--1113,550.001,822.480.00-22
567.970.00-43613,575.001,863.320.00-1912
695.170.00-20622013,600.00994.830.00--0
683.250.00-46613,625.00-----
700.160.00-42213,650.001,650.200.00-11
496.810.00-24413,675.001,663.700.00-11
611.450.00--1413,700.00786.650.00-12
676.210.00--1213,725.00-----
674.960.00--5213,750.00-----
646.860.00--1213,775.00-----
448.300.00-47313,800.001,404.800.00-12
457.760.00--9813,825.00-----
421.000.00-11913,850.00-----
621.280.00--3613,875.00-----
421.000.00-13313,900.001,078.600.00--0
583.490.00--3013,925.00-----
421.000.00-14313,950.00-----
421.000.00--3913,975.001,927.980.00--1
568.900.00-427314,000.001,863.000.00-147
421.000.00--1214,025.001,171.300.00-14
549.640.00-81014,050.001,265.340.00-23
421.000.00-11914,075.00-----
556.840.00--414,100.002,192.600.00--0
456.440.00-41414,125.001,430.000.00--1
421.000.00-1514,150.001,152.850.00-12
522.840.00-8414,175.00-----
473.550.00-10310114,200.001,014.800.00-21
388.000.00-2914,225.00-----
407.000.00-1914,250.001,187.850.00-11
420.000.00-1514,275.001,747.200.00--1
421.000.00-1814,300.001,207.350.00-11
383.750.00-5614,325.00-----
400.300.00--814,350.001,906.330.00-11
407.320.00--014,375.001,362.100.00-11
419.000.00-1514,400.001,266.600.00-1021
372.100.00-8414,425.001,425.900.00--4
433.280.00--1014,450.001,017.000.00-15
367.820.00-9614,475.001,706.810.00-21
398.450.00-21814,500.002,190.000.00-112
345.250.00--614,525.00-----
362.050.00--014,550.00-----
286.550.00-21814,575.00-----
257.170.00-211914,600.001,218.260.00-11
330.150.00--3214,625.00-----
342.130.00--814,650.003,069.64+1,349.84+78.49%12
240.000.00-12214,675.002,024.600.00--1
314.530.00-122914,700.001,195.960.00--2
325.550.00-2214,725.002,038.400.00-12
323.280.00--514,750.001,564.700.00-100102
335.170.00--914,775.001,008.100.00--1
315.550.00-21914,800.002,109.600.00-26
311.200.00--714,825.002,120.900.00-15
314.100.00-23214,850.002,141.200.00--1
314.020.00--014,875.002,153.200.00-11
199.150.00-23614,900.002,169.200.00-118
211.350.00--5314,925.001,858.450.00-22
275.020.00--1314,950.001,872.350.00-22
262.300.00-283414,975.002,115.900.00--2
214.000.00-22815,000.001,317.240.00-412
230.620.00-8815,025.00-----
277.180.00--015,050.001,740.500.00-110
267.400.00--915,075.00-----
280.780.00-43715,100.001,593.700.00-143
221.320.00-2615,125.001,605.900.00-11
266.070.00--215,150.001,760.200.00--1
212.850.00-2315,175.001,665.000.00--1
256.400.00-21415,200.00-----
234.020.00-4215,225.00-----
205.300.00--615,250.002,282.280.00--0
223.150.00-2115,275.002,297.710.00--0
225.800.00-2215,300.001,274.470.00-68
221.700.00-4315,325.001,513.700.00--1
226.400.00--215,350.00-----
216.150.00--115,375.00-----
-----15,400.001,873.000.00--1
210.380.00--415,450.00-----
193.500.00-1015,475.00-----
203.950.00-47915,500.001,350.490.00-45
419.400.00--115,525.002,153.300.00-11
412.500.00-1615,550.00-----
-----15,575.001,781.060.00-11
361.950.00--115,600.001,388.710.00-44
349.750.00--115,650.002,666.600.00-2526
-----15,700.001,543.300.00--1
154.720.00--215,750.00-----
-----15,800.001,688.970.00--0
-----15,825.001,393.650.00-55
-----15,850.003,651.100.00-50
1,179.000.00--115,900.001,387.890.00--2
121.200.00-14116,000.001,793.900.00-212
421.000.00--016,050.00-----
103.650.00-1316,100.00-----
413.400.00--016,125.001,999.600.00-10
700.200.00-1116,150.002,014.200.00-10
407.000.00--116,175.00-----
926.650.00--116,200.00-----
899.270.00--216,300.002,143.800.00--1
713.500.00-1116,350.00-----
1,080.730.00--516,400.00-----
774.000.00--116,450.001,960.200.00--1
41.15-45.66-52.60%15716,500.001,985.100.00--1
157.710.00-1216,600.00-----
145.990.00-1216,700.00-----
463.600.00--116,825.00-----
88.200.00-1216,900.00-----
41.550.00-2716,950.00-----
40.660.00-2316,975.00-----
61.890.00-11017,000.00-----
1,237.100.00--2217,100.00-----
205.200.00-1417,200.00-----
434.400.00-1417,300.00-----
356.200.00-1317,400.00-----
984.350.00-2117,500.00-----
904.850.00-2117,600.00-----
292.400.00-1217,700.00-----
331.300.00-1117,800.004,555.120.00--1
465.400.00-3317,900.00-----
400.100.00--218,000.00-----
843.000.00--518,200.00-----
90.000.00-31018,300.00-----
188.260.00-6618,400.00-----
342.900.00-1118,500.00-----
219.000.00-1118,600.00-----
106.100.00-1718,700.00-----
194.000.00-1418,800.00-----
191.000.00-1218,900.00-----
25.450.00-81019,000.00-----
85.000.00-1519,100.00-----
514.000.00--019,200.00-----
351.000.00--119,300.00-----
121.790.00-3319,400.004,605.700.00--0
54.000.00-3719,500.004,676.100.00--0
93.680.00-51019,600.00-----
70.530.00-5219,700.00-----
13.480.00-61019,800.00-----
356.000.00-11019,900.00-----
354.000.00-1820,000.005,181.200.00--0
293.020.00-61720,100.00-----
318.800.00-31220,200.00-----
46.000.00-5520,300.00-----
43.850.00-15520,400.00-----
39.520.00-101120,500.006,343.900.00--1
269.000.00-1020,600.00-----
36.650.00-10820,700.00-----
26.200.00-43020,800.00-----
42.000.00-13520,900.007,548.500.00--1
6.580.00-22321,000.00-----