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 March 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
6,644.000.00-21575,000.004.40+1.20+37.50%1164
6,537.700.00-215,500.007.150.00-27
-----6,000.008.90-2.12-19.24%110
4,908.800.00-116,500.0016.370.00-24
-----7,000.0020.10-4.04-16.74%116
3,796.000.00-9367,200.00169.400.00-11
3,863.000.00-7177,400.0053.070.00-13
-----7,600.0037.670.00-27
3,629.500.00-5257,800.00120.820.00-22
3,768.870.00-2108,000.0039.950.00-236
3,104.850.00-3308,100.0058.550.00-1241
2,998.330.00-4338,200.0068.680.00-138
3,425.420.00-288,300.0063.850.00-28
2,852.430.00--38,400.00103.700.00-65
2,741.800.00--18,500.0059.730.00-613
2,523.900.00--18,600.0059.300.00-257
2,450.700.00--18,700.0079.750.00-12
-----8,800.0081.980.00-1112
2,277.900.00-138,900.0091.950.00-110
2,598.520.00-259,000.0091.500.00-50130
2,563.370.00--19,025.00171.800.00-20
-----9,050.00174.900.00-10
-----9,075.00177.600.00-14
-----9,100.00259.300.00-15
-----9,125.00241.000.00--3
-----9,150.00241.600.00--3
-----9,175.00218.900.00--2
-----9,200.00250.600.00--2
3,198.100.00--19,225.00320.900.00-34
-----9,250.00228.500.00--1
-----9,275.00288.600.00-13
-----9,300.00115.930.00-198
-----9,325.00255.400.00-310
-----9,350.00301.900.00-111
-----9,375.00306.900.00-15
-----9,400.00239.600.00-214
1,770.300.00-119,425.00274.700.00-12
-----9,450.00267.700.00-58
-----9,475.00325.800.00-15
-----9,500.00135.55+8.59+6.77%352
-----9,525.00292.000.00-25
-----9,550.00397.400.00--1
-----9,575.00346.100.00-25
-----9,600.00371.700.00-160
-----9,625.00357.000.00-14
-----9,650.00150.800.00-25
-----9,675.00412.300.00-12
-----9,700.00185.000.00-23
-----9,725.00379.100.00-19
-----9,750.00429.700.00-12
-----9,775.00390.600.00-14
-----9,800.00199.000.00-235
-----9,825.00291.500.00-10
-----9,850.00183.10-113.20-38.20%10
-----9,875.00405.800.00-12
-----9,900.00306.000.00-10
-----9,925.00317.200.00-23
-----9,950.00190.500.00-107
-----9,975.00486.200.00-13
1,795.960.00--110,000.00199.55-52.65-20.88%56245
-----10,025.00400.100.00-12
-----10,050.00493.400.00-11
-----10,075.00513.200.00-12
4,985.350.00--410,100.00520.200.00-113
-----10,125.00246.100.00-173
-----10,150.00250.600.00-14
-----10,175.00523.500.00-12
4,899.400.00--410,200.00367.000.00-16
-----10,225.00373.300.00-13
-----10,250.00276.800.00-13
2,678.440.00-2210,275.00235.500.00-2436
-----10,300.00279.200.00-8100
-----10,325.00574.100.00-12
1,492.800.00--110,350.00457.270.00-814
-----10,375.00687.660.00-43
1,984.400.00--110,400.00546.280.00-135
-----10,425.00703.510.00--3
1,472.100.00--110,450.00320.550.00-15
-----10,475.00322.500.00-15
-----10,500.00328.300.00-1161
-----10,525.00651.100.00--1
2,452.560.00-2110,550.00659.800.00-12
-----10,575.00668.500.00-13
-----10,600.00513.800.00-1440
-----10,625.00479.800.00-145
-----10,650.00361.270.00-26
2,796.040.00--410,675.00367.420.00-26
2,777.100.00--010,700.00378.950.00-212
-----10,725.00388.800.00-27
-----10,750.00396.520.00-237
-----10,775.00409.400.00-88
1,492.500.00--110,800.00371.10-43.88-10.57%342
-----10,825.00408.500.00-47
1,425.000.00--210,850.00420.350.00-1810
-----10,875.00417.360.00-1513
1,401.700.00-2310,900.00436.590.00-218
-----10,925.00445.500.00-3419
2,233.840.00--110,950.00455.500.00-3422
1,348.200.00--110,975.00458.830.00-7138
804.200.00-252911,000.00429.55-43.90-9.27%11440
-----11,025.00471.700.00-26
-----11,050.00479.450.00-351
-----11,075.00489.600.00-35
992.600.00--111,100.00499.010.00-293
976.490.00-2211,125.00507.250.00-36
-----11,150.00515.450.00-253
-----11,175.00526.100.00-36
950.150.00-507111,200.00531.100.00-1214
998.100.00-241211,225.00542.050.00-312
-----11,250.00550.470.00-34
-----11,275.00557.870.00-23
-----11,300.00561.300.00-562
-----11,325.00581.170.00-47
-----11,350.00592.640.00-46
832.000.00-5511,375.00594.580.00-197
572.320.00-24011,400.00560.16+61.16+12.26%614
807.200.00-3411,425.00603.450.00-86
-----11,450.00620.630.00-3616
-----11,475.00616.240.00-3021
937.700.00-183211,500.00530.300.00-4647
-----11,525.00556.000.00-4783
-----11,550.00564.400.00-750
-----11,575.00673.360.00-14275
761.400.00-322111,600.00693.250.00-2031
-----11,625.00690.090.00-44
-----11,650.00700.960.00-66
-----11,675.00714.200.00-67
881.200.00-1211,700.00724.880.00-69
826.100.00--111,725.00738.360.00-66
851.500.00-76076211,750.00663.10+52.80+8.65%1793
859.120.00--111,775.00763.520.00-67
-----11,800.00776.400.00-47
681.450.00--111,825.00785.500.00-64
668.850.00-1311,850.00796.640.00-614
423.300.00-1111,875.00806.660.00-41
845.000.00-1211,900.00819.750.00-621
-----11,925.00842.090.00-23
-----11,950.00857.910.00-23
711.600.00-202511,975.00848.900.00-1532
561.00-95.69-14.57%119112,000.00821.22-47.32-5.45%3133
599.500.00-5312,025.00866.900.00-412
637.850.00-2512,050.00890.410.00-188
610.100.00-1112,075.00884.120.00-1510
611.290.00-2512,100.00912.920.00-2011
427.900.00--112,125.00935.770.00-3418
555.000.00-14812,150.00952.160.00-3421
1,385.950.00-4312,175.00959.090.00-7137
503.200.00-124512,200.00985.560.00-1031
715.500.00--112,225.00980.920.00-22
480.75-85.95-15.17%61212,250.00931.640.00-23
551.840.00--112,275.001,012.100.00-33
602.300.00-1712,300.001,026.190.00-322
591.000.00-4412,325.001,043.660.00-32
542.410.00-51412,350.001,058.850.00-22
481.270.00-12212,375.001,076.100.00-31
471.220.00-14412,400.001,093.580.00-28
557.500.00-21712,425.001,104.810.00-37
546.800.00-1212,450.001,118.940.00-33
399.30+27.90+7.51%1612,475.001,131.810.00-22
435.700.00-239412,500.001,148.610.00-323
356.700.00-12012,525.001,164.280.00-32
503.700.00-1112,550.001,177.990.00-34
-----12,575.001,198.610.00-33
385.170.00-41912,600.001,211.730.00-226
474.200.00--112,625.001,720.400.00-11
371.900.00-4712,650.00681.600.00-67
301.300.00-2112,675.001,948.300.00-11
352.720.00-4312,700.001,784.800.00-2209
279.650.00-1412,725.001,785.200.00-11
315.77+2.05+0.65%10512,750.001,999.900.00-23
321.900.00-1212,775.00922.130.00-26
365.830.00-1912,800.002,037.900.00-24
370.800.00-1312,825.00987.380.00-44
262.35-60.00-18.61%127112,850.002,069.200.00-14
312.320.00-4512,875.001,151.520.00--1
255.950.00-81112,900.001,238.820.00-24
342.000.00-1112,925.001,940.800.00-25
249.000.00-1212,950.001,348.400.00-15
262.100.00-21512,975.002,014.200.00-11
277.000.00-162713,000.001,844.200.00-1078
165.500.00-11213,025.001,484.600.00--1
393.100.00--113,050.00-----
335.500.00-1113,075.002,060.400.00--1
124.200.00-3513,100.001,043.000.00-36
289.000.00-3413,125.00-----
222.500.00-2313,150.00-----
-----13,175.002,191.900.00--1
201.200.00-2613,200.00831.600.00-44
244.100.00--113,225.00840.800.00--2
193.000.00-2213,250.00-----
233.400.00--113,275.00-----
180.900.00-28013,300.001,004.900.00-7575
-----13,325.001,278.900.00-12
200.100.00-2613,350.002,334.600.00-11
1,318.700.00--113,375.001,160.000.00-12
214.340.00-87213,400.002,375.900.00-110
209.240.00-101113,425.002,405.090.00-23
127.55-35.45-21.75%66913,450.001,122.270.00-43
157.150.00-2413,475.001,981.900.00-11
131.00+59.50+83.22%1352213,500.002,470.870.00-15
230.600.00-1213,525.001,445.510.00-12
682.200.00-1213,550.002,665.200.00-12
154.900.00-1113,575.002,662.600.00-11
644.520.00-5813,600.001,147.480.00-210
-----13,625.002,713.500.00-13
144.200.00-1113,650.002,739.400.00-13
154.000.00--213,675.002,749.600.00-13
195.090.00-1413,700.001,659.430.00-26
118.700.00-4413,725.002,660.200.00-13
112.800.00-33913,750.001,228.520.00-43
-----13,775.001,229.570.00-22
104.300.00-1913,800.002,943.400.00-35
-----13,825.002,893.400.00-24
110.700.00-4413,850.002,769.600.00-13
95.300.00-1213,875.002,937.900.00-24
115.700.00-55413,900.002,752.400.00-17
101.200.00--313,925.002,835.900.00-36
321.100.00--213,950.002,659.200.00-19
105.400.00-11013,975.003,011.300.00-23
99.600.00-220714,000.002,799.520.00-90132
302.600.00-1414,025.001,363.720.00-22
623.700.00-1114,050.002,588.670.00-111
614.000.00-1114,075.002,697.600.00-17
241.360.00-25314,100.002,929.900.00-22
594.600.00-1114,125.003,008.900.00-22
-----14,150.002,763.400.00-12
65.680.00-1214,175.002,997.400.00-33
111.650.00-13114,200.003,001.700.00-34
-----14,225.001,475.090.00-21
547.900.00-1114,250.00-----
745.400.00-8914,300.001,360.280.00-24
521.100.00-1114,325.00-----
-----14,350.003,114.600.00-13
-----14,375.001,598.790.00-42
67.350.00-1214,400.003,105.450.00-10
486.800.00-1114,425.001,358.820.00-22
-----14,450.001,372.280.00-23
743.100.00-21114,475.001,515.200.00-810
71.900.00-936314,500.003,049.750.00-60141
53.150.00-11314,525.001,543.600.00-35
28.50-10.81-27.50%13614,550.001,708.370.00-21
-----14,575.001,713.880.00-21
70.000.00-303814,600.001,452.790.00-33
-----14,625.002,593.800.00-16
44.100.00--114,650.001,482.390.00-22
-----14,675.001,506.530.00-55
420.000.00-1314,700.001,578.200.00--2
-----14,725.001,522.000.00--23
393.600.00-1114,750.001,542.010.00--1
21.500.00-1114,775.00-----
175.720.00-210214,800.003,478.350.00--0
51.850.00-1014,850.001,605.140.00--1
234.200.00--114,875.00-----
208.000.00-2614,900.001,630.770.00-21
-----14,925.001,650.290.00-21
-----14,975.001,677.180.00-42
26.190.00-68315,000.002,043.000.00-2020
33.350.00-1115,025.00-----
-----15,050.001,707.070.00--1
503.520.00-22115,100.001,755.170.00-21
268.600.00--215,150.00-----
12.500.00-1315,175.00-----
577.850.00-5515,200.00-----
34.850.00-1115,250.001,850.440.00-24
38.400.00-202415,300.00-----
-----15,375.001,943.600.00--1
376.900.00-1215,400.00-----
309.000.00-3315,425.003,476.000.00-13
8.50-14.90-63.68%124815,500.002,026.000.00--2
20.100.00-12615,525.00-----
21.400.00--115,550.002,054.800.00--3
20.800.00-2715,600.00-----
6.400.00--115,625.00-----
292.500.00--315,700.00-----
-----15,725.002,190.810.00--1
18.100.00--115,750.00-----
17.400.00--115,775.00-----
51.000.00-2615,800.003,781.100.00--1
-----15,850.003,661.070.00-22
152.000.00-2215,900.002,856.380.00-22
8.710.00-36316,000.004,017.300.00-11
51.700.00-103516,100.00-----
46.550.00-1316,200.00-----
4.41+0.10+2.32%1716,300.00-----
4.710.00-1416,400.00-----
3.700.00-1716,500.00-----
5.900.00-1116,600.00-----
3.620.00-1216,700.00-----
3.310.00-1716,800.00-----
3.200.00-11016,900.00-----
3.600.00-1817,000.00-----
2.25-0.13-5.46%2817,100.00-----
2.010.00-21717,200.00-----
6.200.00-12217,300.00-----
1.840.00-2517,400.00-----
1.680.00-2217,500.00-----
1.600.00-21717,600.00-----
5.400.00-1117,700.00-----
2.490.00-6917,800.00-----
3.100.00-3917,900.00-----
1.270.00-2918,000.00-----
1.560.00-41318,100.00-----
1.800.00-1418,200.00-----
147.800.00-1218,300.00-----
17.430.00-2218,400.00-----
19.300.00-2618,500.00-----
0.900.00-1218,700.00-----
21.910.00-2518,800.00-----
2.060.00-1318,900.00-----
1.860.00-15219,000.007,638.900.00--1
11.930.00-1519,100.00-----
-----19,200.007,561.300.00--1
178.000.00--119,300.00-----
171.000.00--119,400.00-----
1.070.00-61019,500.00-----
8.400.00-1319,600.00-----
2.800.00-1319,700.007,971.000.00--1
9.300.00--219,800.008,437.400.00-22
1.240.00-2319,900.007,638.340.00-27
0.890.00-1212720,000.008,143.190.00-2165