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
17 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
3,659.720.00-108,000.0024.480.00-10
3,576.760.00-208,100.0033.350.00-20
2,935.920.00-1608,200.0062.750.00-150
3,379.730.00-408,300.0032.650.00-40
2,808.000.00--18,500.0035.150.00-100
2,523.100.00-128,600.00-----
3,221.300.00-108,700.0040.200.00-10
3,119.700.00-108,800.0042.500.00-20
2,748.100.00-158,900.0052.130.00-20
2,616.600.00-139,000.0067.200.00-10
2,474.500.00-109,100.00129.050.00-10
2,384.300.00--09,200.00413.600.00-22
2,297.200.00-109,300.0091.950.00-10
-----9,400.0071.250.00-20
2,251.770.00-109,500.0078.000.00-260
4,229.300.00--19,600.00103.450.00-10
-----9,800.00114.280.00-20
-----9,900.00110.700.00-10
-----9,925.00116.700.00--0
1,965.600.00-1110,000.00137.270.00-10
1,897.400.00-1110,100.00167.000.00-240
-----10,200.00189.880.00-10
1,090.600.00-3010,300.00440.000.00-10
-----10,350.00177.250.00--0
3,223.200.00-1110,400.00224.100.00-670
2,361.400.00--110,500.00225.000.00-20
986.800.00-1010,600.00216.000.00-10
930.900.00--010,700.00269.700.00-10
1,131.300.00-1010,800.00273.000.00-10
872.300.00-1210,900.00355.650.00-20
-----10,975.00300.020.00--0
1,218.900.00-1011,000.00317.340.00-10
836.860.00--111,025.00398.720.00-20
-----11,050.00407.450.00-20
687.370.00-1011,075.00411.550.00-20
770.030.00--311,100.00405.100.00-10
603.900.00--111,125.00425.700.00-20
858.780.00--211,150.00438.820.00-20
-----11,175.00450.000.00-20
683.580.00--211,200.00400.550.00-50
-----11,225.00460.500.00-20
917.500.00-1011,250.00565.040.00-20
569.820.00--211,275.00-----
553.560.00--311,300.00473.520.00-10
641.380.00--111,325.00-----
635.680.00--111,350.00-----
749.160.00-2011,375.00-----
833.500.00-10011,400.00514.080.00-40
601.420.00--111,425.00-----
704.230.00-2411,450.00-----
581.640.00--511,475.00-----
827.300.00-1011,500.00564.300.00-10
662.000.00-1311,525.00-----
429.660.00-1011,550.00587.280.00-60
543.640.00--211,575.00600.770.00-40
764.050.00-1011,600.00611.160.00-80
551.570.00-4111,625.00619.620.00-40
688.260.00-2011,650.00632.740.00-40
514.100.00-91111,675.00638.080.00-40
667.700.00-1011,700.00646.250.00-40
377.080.00-4211,725.00659.590.00-40
651.560.00-21011,750.00676.800.00-40
560.280.00-2011,775.00692.130.00-40
690.200.00-8011,800.00559.000.00-120
598.000.00-1411,825.00706.880.00-40
627.650.00-4011,850.00-----
590.140.00-6011,875.00905.700.00--1
616.050.00-8011,900.00798.750.00-23
612.250.00-2011,925.00931.500.00--1
574.330.00-15011,950.00932.000.00-12
589.270.00-48011,975.00942.700.00-127
498.660.00-4012,000.00629.000.00-3000
541.920.00-4012,025.00982.400.00-19
454.470.00-10012,050.00983.700.00--2
440.450.00-1012,075.00996.900.00--1
434.980.00-14012,100.00748.800.00-10
523.500.00-1012,125.00762.000.00-10
466.110.00-4012,150.00881.390.00-30
335.170.00-12412,175.00899.040.00-20
477.380.00-2012,200.00913.640.00-20
338.850.00-2112,225.00924.020.00-20
406.480.00-4012,250.00942.030.00-20
551.570.00-2312,275.00948.810.00-20
448.500.00-2012,300.00960.750.00-20
219.570.00-2212,325.00978.480.00-20
426.000.00-2012,350.001,000.780.00-20
333.540.00-4012,375.001,020.850.00-20
319.880.00-4012,400.001,027.870.00-20
196.860.00-5012,425.001,040.110.00-20
360.400.00-8012,450.001,210.200.00--1
334.070.00-12012,475.00-----
351.070.00-1012,500.00712.390.00-2205
337.240.00-4012,525.00-----
309.540.00-30012,550.00-----
332.760.00-96012,575.001,600.800.00--0
254.180.00-4012,600.001,158.800.00--1
298.250.00-8012,625.00-----
225.260.00-20012,650.001,678.700.00--0
216.600.00-2012,675.00-----
212.840.00-28012,700.001,372.900.00-11
203.350.00-4412,725.00-----
234.730.00-8012,750.00-----
235.400.00-2012,775.001,496.200.00-10
247.050.00-5012,800.00-----
321.660.00-10112,825.001,449.000.00-12
214.200.00-2012,850.00-----
338.160.00-4012,875.001,511.400.00--0
215.600.00-4012,900.001,580.300.00-10
310.350.00-2112,925.00-----
196.950.00-21012,950.00-----
181.900.00-2012,975.001,634.800.00--1
185.000.00-3013,000.001,252.400.00-400
216.400.00-1413,025.001,587.150.00-12
183.450.00-4013,050.00-----
167.750.00-6013,075.00-----
133.010.00-19013,100.001,646.500.00-10
160.500.00-2013,125.00-----
142.550.00-15013,150.001,681.900.00-11
165.900.00-48013,175.00-----
109.500.00-2013,200.001,514.050.00-46
144.400.00-4013,225.00-----
94.200.00-10013,250.001,931.400.00--1
90.250.00-1013,275.001,951.300.00--1
87.900.00-14013,300.001,892.100.00-14
107.230.00-1013,325.00-----
100.650.00-4013,350.002,092.900.00--1
216.650.00-2913,375.001,847.350.00-12
108.550.00-2013,400.001,973.900.00-114
184.100.00-4213,425.00-----
201.050.00-2313,450.00-----
83.700.00-1013,475.00-----
47.250.00-3013,500.001,547.700.00-10
-----13,525.001,929.300.00--1
77.200.00--013,550.00-----
-----13,575.002,426.800.00--1
85.220.00-1013,600.001,989.300.00-114
-----13,625.002,470.700.00--1
65.320.00-1013,650.00-----
49.900.00--113,675.00-----
53.900.00-1013,700.002,305.300.00-210
118.830.00-1113,725.002,568.900.00-10
69.400.00-1013,750.00-----
39.300.00-2013,775.00-----
52.280.00-1013,800.001,934.400.00-22
108.900.00-1113,825.002,181.900.00--1
227.350.00--413,850.00-----
228.100.00--313,875.00-----
71.950.00-1013,900.002,183.810.00-20
215.250.00--413,925.002,206.750.00-20
93.850.00-1513,950.00-----
205.350.00-4613,975.00-----
32.000.00-1014,000.002,931.300.00-2200
193.150.00-4214,025.00-----
68.400.00-2014,050.002,294.000.00--1
66.300.00--014,075.00-----
278.950.00-4914,100.001,269.400.00--4
57.000.00--014,125.00-----
58.530.00-1014,150.00-----
24.700.00-2014,200.00-----
-----14,225.002,434.600.00-11
18.650.00-1014,300.002,433.290.00-10
-----14,375.002,692.600.00--1
212.840.00-172714,400.002,728.000.00-10
-----14,425.002,737.900.00--1
-----14,450.002,577.000.00-10
14.770.00-1014,500.003,526.080.00-60208
11.250.00-1014,600.001,845.000.00-78
9.000.00-200014,700.002,530.400.00-11
11.500.00-1014,800.002,016.100.00-11
-----14,875.003,322.840.00--1
258.050.00-21814,900.003,371.490.00-22
-----14,925.003,398.950.00--1
-----14,950.003,416.060.00--2
-----14,975.003,453.750.00--2
8.000.00-1015,000.003,408.060.00-8215
156.420.00-683415,100.003,537.140.00-63
6.300.00-6015,200.003,632.020.00-63
5.900.00-1015,300.003,713.920.00--5
301.850.00-4215,400.003,803.790.00--3
5.100.00-1015,500.003,729.320.00--6
88.600.00-1615,600.003,990.360.00--4
58.250.00-21015,700.004,080.290.00--4
77.750.00-342815,800.004,008.790.00--6
60.660.00-402115,900.004,085.210.00-24
12.600.00-11316,000.004,361.970.00--3
53.200.00-2516,100.004,973.800.00-30
61.730.00-4416,200.004,796.160.00-10
114.260.00-2516,300.004,748.220.00--1
39.150.00--116,400.004,849.140.00--2
14.600.00-1216,500.004,942.450.00--1
33.280.00--116,600.004,974.320.00-20
6.900.00-11516,700.005,072.320.00-20
29.470.00--416,800.005,177.270.00-20
9.500.00-1516,900.005,293.810.00-20
2.500.00-1017,000.005,412.040.00-43
54.330.00-14817,100.005,507.080.00--2
2.800.00-1017,200.005,624.440.00--3
3.910.00-11217,300.005,726.160.00--3
19.240.00--217,400.005,820.220.00--3
4.700.00-1317,500.005,912.180.00--2
4.400.00-1417,600.005,999.560.00--1
18.560.00-41217,700.006,092.760.00--1
1.900.00-8017,800.006,212.960.00--1
1.900.00-1017,900.006,317.550.00--1
1.010.00-4018,000.006,198.790.00-40