New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,030.06+526.61 (+4.58%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
3,545.220.00-208,000.005.600.00-50
2,903.000.00-408,100.007.250.00-10
-----8,200.0016.750.00-10
3,099.750.00-678,300.00177.500.00-34
3,009.450.00--68,400.0022.100.00-10
3,428.400.00--18,500.0013.650.00-50
2,429.400.00--18,600.0020.950.00-10
-----8,700.0017.640.00-20
-----8,800.0012.480.00-60
-----8,900.0021.050.00-20
2,448.950.00-109,000.0023.150.00-20
-----9,025.00241.700.00--1
-----9,075.0040.660.00-20
-----9,100.0018.310.00-100
-----9,125.0028.450.00-500
3,056.500.00-139,150.00-----
-----9,175.0029.940.00-500
-----9,200.0020.160.00-160
-----9,225.0027.700.00-10
2,968.000.00--39,250.00209.710.00--0
2,946.000.00--29,275.00-----
2,498.500.00-119,300.0021.200.00-60
-----9,375.00105.100.00-21
-----9,400.0030.150.00-290
-----9,425.0039.050.00-20
3,002.900.00-119,450.0053.550.00-50
-----9,475.0040.100.00-10
1,999.710.00-109,500.0027.000.00-80
2,936.400.00-229,525.0052.100.00-30
2,559.000.00-119,550.0086.800.00--0
-----9,575.0089.000.00--0
2,626.600.00-119,600.0029.050.00-440
2,881.400.00-139,625.0057.000.00-10
-----9,650.0032.000.00-10
-----9,675.0054.050.00-10
-----9,700.0069.150.00-10
-----9,725.0078.800.00-10
-----9,750.00223.210.00--0
-----9,775.00357.430.00-21
1,828.900.00-109,800.0037.750.00-20
2,820.700.00--19,825.0038.550.00-10
-----9,850.0056.420.00-10
3,032.400.00-119,875.0055.100.00-20
1,737.650.00-109,900.0038.900.00-420
2,610.900.00-119,925.00133.700.00-50
2,823.450.00-229,950.00-----
-----9,975.0065.300.00-10
1,153.900.00-6010,000.0078.550.00-120
2,904.800.00-1110,025.00375.310.00--1
1,228.900.00--010,050.0066.800.00-20
-----10,075.0085.390.00-10
-----10,100.0054.250.00-160
-----10,125.00470.600.00--1
-----10,150.0050.850.00-30
1,432.900.00--110,175.0052.450.00-20
-----10,200.0054.200.00-210
-----10,225.0097.800.00-20
-----10,250.0088.700.00-10
1,947.200.00--110,275.0091.450.00-20
1,250.650.00-1010,300.0072.950.00-10
-----10,325.00120.300.00-10
1,820.310.00-6010,350.0077.450.00-10
-----10,375.00133.150.00-60
1,299.150.00-2010,400.0065.850.00-1050
-----10,425.00133.890.00-20
891.600.00-1010,450.0084.850.00-100
839.500.00--010,475.00155.450.00-20
1,210.600.00-3010,500.00139.200.00-130
1,178.700.00-1010,525.00153.200.00-10
778.070.00--010,550.00140.200.00-60
806.200.00-2010,575.00627.200.00--3
773.350.00--010,600.0098.100.00-430
748.620.00-2010,625.00169.730.00-10
700.940.00-2010,650.00169.000.00-40
825.100.00--010,675.00173.000.00-40
721.350.00-2010,700.00103.600.00-100
1,192.250.00--010,725.00136.950.00-10
-----10,750.00118.450.00-10
-----10,775.00181.550.00-10
973.300.00-2010,800.00108.550.00-20
-----10,825.00340.000.00-10
618.350.00-2010,850.00175.000.00-230
-----10,875.00161.000.00-730
1,045.470.00-1010,900.00230.500.00-10
-----10,925.00237.050.00-20
869.300.00-1110,950.00243.800.00-10
-----10,975.00218.750.00-60
829.680.00-3011,000.00134.200.00-40
1,079.050.00-2011,025.00143.650.00-30
1,181.150.00-1011,050.00223.000.00-20
479.500.00-1011,075.00571.900.00-16
988.740.00-2011,100.00228.000.00-10
970.850.00-1011,125.00310.310.00-10
970.940.00-2011,150.00172.100.00-10
587.560.00--011,175.00235.010.00-10
690.950.00-2011,200.00187.200.00-10
840.400.00-1011,225.00327.600.00-50
459.410.00-2011,250.00193.260.00-10
1,001.150.00-1011,275.00742.200.00-14
992.200.00-4011,300.00360.930.00-20
924.400.00-1011,325.00359.050.00-10
672.870.00-6011,350.00275.850.00-20
630.100.00-29011,375.00403.150.00-10
640.320.00-7011,400.00394.600.00-20
668.360.00-1011,425.00248.840.00-10
653.900.00-1011,450.00255.800.00-10
788.600.00-14011,475.00423.950.00-10
843.800.00-7011,500.00247.450.00-670
503.200.00-5011,525.00262.950.00-10
474.600.00-140011,550.00452.200.00-10
475.500.00-20011,575.00449.880.00-10
494.300.00-60011,600.00276.450.00-670
488.000.00-2011,625.00691.600.00-12
425.000.00-9011,650.00500.000.00-90
510.150.00-1011,675.00517.600.00-30
406.670.00-1011,700.00442.650.00-10
581.430.00-2011,725.00-----
512.950.00-1011,750.00429.700.00-20
563.800.00-1011,775.00477.000.00-10
624.100.00-8011,800.00488.250.00-10
356.620.00-1011,825.00377.650.00-20
490.700.00-2011,850.001,180.200.00-10
343.400.00-1411,875.00397.650.00-20
489.400.00-5011,900.00434.500.00-60
451.300.00-1011,925.001,158.000.00--18
487.460.00-1011,950.00942.600.00-10
397.100.00-1011,975.00864.100.00-15
421.150.00-21012,000.00408.100.00-490
421.700.00-1012,025.00619.200.00-10
483.100.00-1012,050.00633.300.00--0
227.250.00-1012,075.00-----
446.250.00-2012,100.00469.050.00-20
424.750.00-8012,125.00475.040.00-2-
281.200.00-1012,150.00635.600.00-10
329.800.00-1012,175.00-----
208.300.00-5012,200.00805.620.00-20
274.160.00-2012,225.001,545.300.00--1
255.000.00-2012,250.00768.390.00-20
236.680.00-1012,275.001,147.300.00-23
321.130.00-13012,300.00662.130.00-40
218.790.00-1012,325.001,168.000.00-80
270.800.00-3012,350.00901.920.00-20
274.200.00-2012,375.00908.340.00-20
308.500.00-11012,400.00781.950.00-20
170.050.00-2012,425.00977.600.00-10
279.050.00-5012,450.00648.380.00-10
352.320.00-10012,475.001,270.200.00-24
211.400.00-28012,500.00923.340.00-20
220.400.00-1012,525.001,771.400.00-121
219.000.00-1012,550.001,300.100.00-19
95.900.00-1012,575.001,153.200.00-13
212.900.00-54012,600.00998.950.00-10
231.640.00-4012,625.001,136.300.00-26
150.000.00-11012,650.001,672.400.00-18
82.680.00-1012,675.001,232.800.00-33
188.580.00-62012,700.001,125.350.00-20
219.780.00-10012,725.00952.850.00-20
92.250.00-1012,750.001,025.770.00-20
87.900.00-2012,775.001,268.600.00-20
122.350.00-56012,800.001,977.000.00-50
100.380.00-4012,825.001,995.900.00-13
54.550.00-1012,850.001,330.200.00-10
51.700.00-1012,875.001,935.200.00-100
120.950.00-94012,900.002,068.620.00-50
49.480.00-20012,925.001,898.500.00-12
135.650.00-2012,950.001,101.900.00-12
49.450.00-1012,975.001,937.500.00-290
110.950.00-85013,000.001,186.000.00-40
44.450.00-1013,025.002,167.100.00-12
45.030.00-12013,050.001,276.400.00-713
47.200.00-2013,075.001,746.900.00-13
91.090.00-13013,100.002,046.580.00-218
30.200.00-3013,125.001,927.100.00-12
28.550.00-1013,150.001,362.400.00-10
128.250.00-1013,175.002,067.150.00-1310
73.950.00-1013,200.001,285.400.00-50
23.650.00-6013,225.002,281.100.00-13
53.850.00-3013,250.00-----
51.050.00-2013,275.00995.900.00-12
56.750.00-4013,300.001,749.400.00-20
53.750.00-1013,325.001,465.800.00--1
23.840.00-4013,350.002,146.900.00-12
33.870.00-14013,375.001,144.330.00--2
20.750.00-29013,400.001,260.070.00-22
19.980.00-10013,425.001,193.660.00-1313
41.850.00-2013,450.001,803.590.00-20
40.000.00-2013,475.001,826.660.00-20
26.550.00-9013,500.00958.100.00-18
24.780.00-12013,525.002,450.000.00-11
23.480.00-9013,550.001,822.480.00-22
17.810.00-9013,575.001,863.320.00-1912
23.000.00-3013,600.001,550.000.00-50
55.100.00-1013,625.001,211.150.00-21
21.510.00-2013,650.001,232.650.00-22
9.400.00-6013,675.001,250.510.00-22
11.450.00-2013,700.001,275.000.00-811
52.900.00-5013,725.002,310.900.00-13
53.800.00-2013,750.001,220.200.00-13
45.200.00-1013,775.001,296.530.00-31
14.080.00-28013,800.002,353.900.00-15
75.400.00-29613,825.001,322.210.00-21
45.500.00-1013,850.002,299.100.00-13
70.200.00-2013,875.001,382.030.00-21
12.200.00-1013,900.001,159.560.00-235
195.000.00-13113,925.001,331.350.00-64
13.550.00-1013,950.001,331.130.00-28
5.010.00-2013,975.002,598.920.00-15
9.950.00-1014,000.002,441.800.00-252
46.050.00-11314,025.001,225.690.00-412
10.950.00-3014,050.001,254.770.00-45
8.630.00-24014,075.001,256.400.00-23
6.400.00-1014,100.001,260.890.00-29
7.910.00-4014,125.001,135.600.00-24
6.080.00-18014,150.001,290.400.00-44
522.840.00-8414,175.001,320.580.00-43
8.800.00-1014,200.001,312.240.00-47
188.600.00-21014,225.001,562.250.00-21
6.650.00-2014,250.001,361.630.00-24
252.500.00-2814,275.001,146.370.00-25
6.050.00-1014,300.002,634.450.00-17
571.900.00-41114,325.001,410.250.00-22
38.650.00-4014,350.001,187.390.00-27
407.320.00--014,375.001,499.350.00-44
17.050.00-4014,400.002,471.370.00-10
16.350.00-4014,425.002,925.430.00-15
440.030.00-41314,450.002,516.650.00-10
2.560.00-22014,475.001,506.830.00-33
2.750.00-1014,500.003,605.230.00-50
2.450.00-4014,525.001,539.200.00-21
22.700.00-1814,550.001,503.300.00--1
214.000.00-62014,575.001,518.300.00--1
11.180.00-1014,600.001,399.410.00-27
459.200.00-13414,625.001,574.500.00--1
3.530.00-14014,650.001,356.320.00-37
507.300.00-22314,675.001,583.500.00-15
1.880.00-18014,700.001,364.700.00-24
18.800.00-1314,725.001,399.380.00-24
4.000.00-11014,750.001,415.110.00-2107
337.100.00-5714,775.001,654.500.00-14
2.550.00-1014,800.003,585.800.00-110
322.500.00-10614,825.001,719.050.00-27
11.370.00-154914,850.001,699.900.00-13
345.790.00-41914,875.001,816.850.00-22
7.050.00-2014,900.001,509.100.00-319
211.350.00--5314,925.001,525.280.00-34
288.200.00-21714,950.001,542.350.00-24
281.700.00-23214,975.001,577.400.00-18
3.130.00-7015,000.003,401.620.00-20
12.710.00-1915,025.002,664.600.00-124
277.180.00--015,050.002,788.300.00-611
269.600.00-2915,075.00-----
5.200.00-298015,100.001,593.700.00-143
221.320.00-2615,125.001,605.900.00-11
11.700.00-1315,150.002,414.700.00-22
247.800.00-2515,175.001,665.000.00--1
16.600.00-15315,200.001,715.330.00-21
13.600.00-3815,225.001,737.310.00-21
83.200.00-1515,250.002,282.280.00--0
208.100.00-4515,275.001,767.620.00-45
9.800.00-1815,300.004,099.530.00-611
133.700.00-221115,325.001,513.700.00--1
71.100.00-1315,350.001,800.430.00--1
216.150.00--115,375.00-----
3.950.00-1015,400.004,197.240.00-35
189.390.00-1515,450.00-----
185.110.00-1715,475.00-----
9.760.00-148615,500.001,350.490.00-45
419.400.00--115,525.002,153.300.00-11
412.500.00-1615,550.003,722.570.00-20
-----15,575.003,747.330.00-20
137.650.00-1115,600.001,388.710.00-44
44.900.00-1115,650.002,666.600.00-2526
170.150.00-2115,675.002,079.190.00--1
223.210.00-1115,700.001,543.300.00--1
-----15,725.002,238.130.00-22
154.720.00--215,750.00-----
2.250.00-1015,800.004,501.000.00-19
-----15,825.004,351.680.00-55
139.600.00--115,850.003,609.080.00-312
111.200.00-2115,875.00-----
1,179.000.00--115,900.004,381.000.00-27
3.000.00-13016,000.004,603.310.00-10
-----16,025.002,364.390.00--1
0.700.00-5016,050.00-----
19.310.00-1316,100.004,911.200.00--1
42.720.00-3216,125.001,999.600.00-10
700.200.00-1116,150.002,014.200.00-10
407.000.00--116,175.00-----
5.360.00-1416,200.00-----
105.400.00-2416,225.00-----
1.350.00-1016,300.002,143.800.00--1
69.370.00-6416,325.00-----
3.450.00-4416,350.00-----
94.000.00-2216,375.00-----
45.500.00-2716,400.00-----
0.700.00-2016,425.00-----
0.700.00-12016,450.003,194.250.00-11
0.700.00-9016,475.00-----
0.700.00-2016,500.003,240.150.00-11
3.100.00--216,550.00-----
55.500.00-5316,575.00-----
157.710.00-1216,600.00-----
48.650.00-4316,700.00-----
3.730.00-2616,750.00-----
19.180.00--216,800.00-----
463.600.00--116,825.00-----
24.600.00--116,875.00-----
38.750.00-4316,900.00-----
41.550.00-2716,950.00-----
16.580.00-4516,975.00-----
3.500.00-11317,000.005,593.970.00-10
1,237.100.00--2217,100.00-----
205.200.00-1417,200.00-----
434.400.00-1417,300.00-----
21.890.00-4517,400.00-----
2.240.00-1217,500.00-----
2.060.00-2117,600.00-----
292.400.00-1217,700.00-----
0.450.00-5017,800.004,555.120.00--1
12.300.00-1417,900.00-----
0.720.00-14018,000.006,593.060.00-30
-----18,100.005,987.400.00--1
843.000.00--518,200.00-----
90.000.00-31018,300.00-----
188.260.00-6618,400.00-----
6.560.00-13518,500.00-----
1.550.00-1318,600.00-----
5.060.00-2718,700.00-----
0.550.00-12018,800.00-----
6.220.00-1418,900.00-----
8.730.00-508119,000.00-----
5.540.00-1519,100.00-----
0.580.00-9019,200.00-----
0.350.00-2019,300.00-----
1.450.00-15319,400.004,605.700.00--0
0.500.00-14819,500.004,676.100.00--0
5.230.00-11219,600.00-----
2.540.00-4519,700.00-----
0.840.00-11519,800.00-----
5.500.00-51619,900.00-----
0.350.00-2020,000.008,384.130.00-20
293.020.00-61720,100.00-----
3.130.00-444020,200.00-----
46.000.00-5520,300.00-----
43.850.00-15520,400.00-----
1.970.00-21320,500.006,343.900.00--1
2.690.00-11320,600.00-----
36.650.00-10820,700.00-----
26.200.00-43020,800.007,598.200.00-22
42.000.00-13520,900.007,663.900.00-24
0.650.00-622521,000.007,762.400.00-69