New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,181.35+218.21 (+1.68%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
21 April 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
5,037.60+225.25+4.68%31358,000.000.050.00-1460
4,442.100.00-81878,100.003.570.00-40188
3,438.490.00-6188,200.000.400.00-199
3,338.020.00-8158,300.000.450.00-416
3,240.700.00-858,400.000.500.00-79
3,148.980.00--48,500.000.450.00-1701
-----8,525.0010.200.00-1625
-----8,550.002.400.00-19
3,647.500.00-118,600.000.35-0.20-36.36%159
3,573.300.00--28,700.002.860.00-2045
-----8,750.0013.200.00-1616
-----8,775.0011.600.00--1
3,241.700.00-138,800.002.720.00-463
-----8,825.0013.680.00-44
-----8,850.006.100.00-48
-----8,875.0011.300.00-19
3,400.600.00--08,900.002.000.00-22177
-----8,925.003.700.00-15
-----8,950.007.000.00-35
-----8,975.002.920.00-810
2,041.780.00-129,000.000.50-0.05-9.09%2140
-----9,025.009.200.00--1
-----9,050.000.580.00-121
-----9,075.0018.700.00--4
3,095.000.00-119,100.000.970.00-123
-----9,125.003.580.00-36
-----9,150.007.720.00-530
-----9,175.007.000.00-11
3,134.400.00--19,200.000.65-0.50-43.48%219
-----9,250.000.700.00-145
-----9,275.005.500.00-11
2,540.600.00--29,300.001.900.00-1103
-----9,325.0022.000.00-10
-----9,350.0010.900.00-24
-----9,375.0014.000.00-21
2,929.000.00--19,400.002.170.00-1232
-----9,425.009.800.00-10
-----9,450.006.070.00-1011
-----9,475.008.400.00-14
3,004.100.00-689,500.001.050.00-1088
-----9,550.003.020.00-622
-----9,575.0034.950.00-721
2,907.600.00-679,600.008.060.00-159
-----9,650.007.750.00-514
-----9,675.005.000.00-64
2,912.300.00-149,700.001.300.00-143
-----9,725.0067.850.00-512
-----9,750.003.290.00-1022
-----9,775.0017.700.00-55
2,814.200.00-139,800.001.40-0.35-20.00%260
-----9,825.001.780.00-114
-----9,850.004.460.00-23
-----9,875.0010.780.00-2024
2,263.900.00--19,900.002.000.00-135
-----9,925.0018.470.00-24
-----9,950.002.760.00-12
-----9,975.0020.150.00-4810
1,322.300.00--10010,000.001.40-0.68-32.69%11,072
-----10,025.0010.840.00-710
-----10,050.001.70-3.55-67.62%313
-----10,100.001.60-1.05-39.62%1106
-----10,125.007.800.00-112
-----10,150.0011.750.00-14
-----10,175.0012.900.00-13
-----10,200.002.890.00-3155
-----10,225.007.450.00-145
-----10,250.006.570.00-40436
-----10,275.003.200.00-15
1,446.550.00--1010,300.002.990.00-575
-----10,325.002.20-10.82-83.10%348
-----10,350.004.670.00-824
-----10,375.003.700.00-114
2,164.550.00-1210,400.002.55-0.93-26.72%386
-----10,425.005.350.00-16
-----10,450.0016.930.00-411
-----10,475.004.110.00-122
2,226.850.00-11510,500.002.30-1.99-46.39%16373
-----10,525.005.250.00-513
1,825.550.00-1110,550.0019.220.00-617
-----10,575.0074.300.00-235
1,930.700.00-1210,600.003.30-1.60-32.65%197
-----10,625.004.04-2.01-33.22%215
-----10,650.0012.400.00-19
-----10,675.005.680.00-19
1,519.920.00-2410,700.003.37-2.54-42.98%2121
-----10,725.005.06-2.54-33.42%314
1,789.300.00--110,750.0021.950.00-147
-----10,775.0021.270.00-523
1,388.300.00-1110,800.004.00-3.60-47.37%67410
-----10,825.009.020.00-421
-----10,850.004.20-14.60-77.66%1280
-----10,875.004.45-4.73-51.53%1067
-----10,900.004.60-3.00-39.47%6104
-----10,925.0032.550.00-116
-----10,950.0019.300.00-258
-----10,975.008.280.00-17
1,614.840.00-539011,000.005.10-4.40-46.32%31,149
1,590.940.00-44511,025.005.80-33.20-85.13%127
1,714.250.00-101111,050.0025.470.00-226
1,110.200.00-1011,075.009.830.00-1213
712.100.00--2511,100.006.05-4.40-42.11%237
1,109.900.00--011,125.0027.100.00-17
-----11,150.0011.330.00-210
687.900.00--111,175.0015.010.00-322
758.250.00-11811,200.0012.160.00-1189
-----11,225.0027.000.00-2041
698.000.00-1211,250.008.55-23.25-73.11%1061
896.820.00--211,275.0034.400.00-418
1,338.750.00-13511,300.008.75-8.25-48.53%2130
1,151.180.00-11311,325.0010.96-21.24-65.96%332
938.100.00--111,350.0010.04-8.96-47.16%1134
-----11,375.009.82-51.16-83.90%322
1,228.270.00-12211,400.0010.50-5.93-36.09%1781
578.600.00-3311,425.0010.63-34.27-76.33%223
564.400.00-1311,450.0068.500.00-10114
580.800.00-2311,475.0025.860.00-119
1,659.54+660.89+66.18%2611,500.0011.10-8.47-43.28%9373
557.600.00-1111,525.0012.05-8.50-41.36%226
895.800.00-1211,550.0029.840.00-146
528.700.00-2511,575.0013.15-9.20-41.16%239
820.000.00-12311,600.0013.47-14.83-52.40%3105
696.200.00-1211,625.0066.600.00-1137
324.100.00--211,650.0058.000.00-823
-----11,675.0061.990.00-6059
671.980.00-2411,700.0017.47-18.13-50.93%452
1,084.690.00-2311,725.0040.950.00-452
1,280.000.00-3611,750.0042.850.00-460
600.000.00-1411,775.0062.640.00-239
725.000.00-43511,800.0019.25-13.01-40.33%12278
768.980.00-1311,825.0035.350.00-541
916.800.00-123011,850.0021.05-14.35-40.54%433
585.900.00-111111,875.0099.100.00-643
817.070.00-146711,900.0022.77-17.88-43.99%24135
866.000.00-11411,925.0023.75-16.60-41.14%1215
502.350.00-21011,950.0024.98-17.12-40.67%4489
754.980.00-1211,975.0047.800.00-316
1,171.51+136.40+13.18%2023412,000.0027.25-18.25-40.11%51311
756.830.00-1612,025.0032.01-15.18-32.17%1044
736.480.00-11012,050.0058.600.00-315
526.100.00-21112,075.0034.14-27.06-44.22%242
700.800.00-76916112,100.0036.79-16.73-31.26%10154
704.100.00-46327412,125.0060.050.00-948
654.200.00-1612,150.0035.93-23.90-39.95%5119
761.600.00-17912,175.0041.47-32.63-44.04%241
985.48+307.48+45.35%150912,200.0041.10-24.28-37.14%1382
663.500.00-607612,225.0041.25-30.65-42.63%1361
935.79+299.57+47.09%418212,250.0043.20-29.20-40.33%155291
573.440.00-11012,275.0049.60-24.74-33.28%248
895.38+258.43+40.57%9534512,300.0045.30-32.45-41.74%1246
542.000.00-31812,325.0049.07-48.93-49.93%29
623.550.00-41112,350.0049.89-37.76-43.08%727
577.950.00-11412,375.0058.75-39.65-40.29%2536
560.100.00-621212,400.0054.80-38.29-41.13%993
474.920.00-7712,425.00101.900.00-251
532.100.00-11712,450.0089.90-15.80-14.95%5693
427.200.00-58312,475.0073.40-78.60-51.71%260
766.04+154.04+25.17%2313912,500.0067.80-43.20-38.92%33293
585.900.00-316,07212,525.0073.13-166.47-69.48%1105
454.800.00-25512,550.0099.35-28.73-22.43%265
620.00+276.68+80.59%13512,575.0077.80-163.05-67.70%2269
688.65+274.43+66.25%146312,600.0082.40-72.50-46.80%31139
670.59+266.59+65.99%152012,625.0083.25-57.20-40.73%641
599.90+213.30+55.17%61512,650.0090.59-113.21-55.55%720
582.92+325.02+126.03%203312,675.0091.50-160.30-63.66%5556
415.950.00-1342612,700.0097.78-67.07-40.69%76114
358.100.00-91912,725.00178.000.00-122
513.35+106.18+26.08%417312,750.00108.25-65.40-37.66%4034
337.510.00-47212,775.00235.500.00-126
531.45+158.22+42.39%58812,800.00119.15-82.80-41.00%26103
512.35+174.74+51.76%12812,825.00141.20-108.30-43.41%1137
392.24+70.07+21.75%19312,850.00135.80-74.20-35.33%1321
262.200.00-262912,875.00159.10-87.40-35.46%424
452.30+142.65+46.07%10715712,900.00143.70-80.07-35.78%6467
148.500.00-164412,925.00171.50-77.80-31.21%62
371.80+82.76+28.63%313112,950.00157.56-100.84-39.02%419
362.87+92.37+34.15%245512,975.00173.30-82.60-32.28%3320
352.25+88.75+33.68%7930613,000.00190.85-75.65-28.39%10072
336.35+93.75+38.64%15513,025.00205.90-403.43-66.21%125
317.21+92.81+41.36%23513,050.00209.55-213.52-50.47%25
302.25+90.45+42.71%71913,075.00234.80-626.38-72.74%319
298.35+100.35+50.68%1148113,100.00204.00-133.05-39.47%5026
180.200.00-11713,125.00690.750.00-28
249.10+79.20+46.62%172013,150.00257.60-557.36-68.39%31
68.000.00-31813,175.00235.00-706.00-75.03%220
241.55+92.05+61.57%323213,200.00248.90-139.02-35.84%398
244.45+144.05+143.48%22113,225.00259.80-614.71-70.29%51
213.50+70.10+48.88%366713,250.00306.60-310.94-50.35%48
201.50+64.10+46.65%8015413,275.00373.70-63.30-14.49%17
203.60+75.30+58.69%395513,300.00331.80-143.28-30.16%411
112.680.00-23413,325.00813.470.00-43
165.50+58.40+54.53%5411613,350.00824.390.00-126
113.70+74.80+192.29%4613,375.001,380.000.00--2
161.38+63.00+64.04%1028013,400.00395.61-129.18-24.62%27
151.16+102.86+212.96%11013,425.00-----
82.500.00-11413,450.00905.300.00-2015
71.600.00-31213,475.00-----
105.75+39.40+59.38%2712413,500.00573.600.00-618
87.60+52.60+150.29%22813,525.00-----
98.21+47.51+93.71%72013,550.00-----
46.700.00-131613,575.002,646.000.00-12
90.00+47.30+110.77%53813,600.00975.380.00-23
84.18+41.13+95.54%324813,625.001,068.750.00--1
71.60+50.28+235.83%481913,650.00-----
35.200.00-1813,675.00-----
56.45+35.60+170.74%957513,700.00-----
44.60+14.30+47.19%52613,725.00-----
46.30+17.41+60.26%32913,750.001,051.140.00--1
50.82+26.14+105.92%67413,775.00-----
38.80+16.74+75.88%99013,800.00-----
43.78+23.36+114.40%22713,825.00-----
33.15-1.95-5.56%42113,850.002,922.550.00-13
-----13,875.002,118.800.00--1
33.15+22.19+202.46%62713,900.001,874.600.00-22
26.49+12.26+86.16%1213,925.002,308.500.00--1
7.520.00-295913,950.00-----
12.100.00-101513,975.00-----
22.75+12.75+127.50%1419414,000.002,348.400.00-11
10.800.00-12014,025.002,786.600.00--1
9.900.00-15114,050.002,329.000.00--2
17.730.00-1314,075.002,170.100.00--1
10.50+7.75+281.82%21214,100.002,227.700.00--1
3.920.00-1214,125.002,484.200.00--1
10.10+6.44+175.96%216014,150.002,235.300.00-10
39.120.00-3114,175.002,852.600.00--1
5.67+0.52+10.10%14014,200.002,153.780.00-32
6.000.00--114,225.00-----
5.130.00-103414,250.001,701.000.00-10
1.730.00-104614,275.003,306.600.00--1
5.40+3.78+233.33%16614,300.00-----
3.500.00-6714,325.002,965.900.00--1
3.600.00-101114,350.002,067.400.00-12
3.920.00--1014,375.00-----
3.90+2.15+122.86%24314,400.002,507.700.00-12
1.710.00-11114,425.00-----
3.950.00-11014,450.00-----
4.100.00-201114,475.00-----
2.67+0.42+18.67%17614,500.001,915.950.00-22
-----14,525.002,448.400.00-11
2.25-1.05-31.82%102114,550.00-----
94.400.00-1114,575.002,259.500.00-11
1.850.00-202114,600.00-----
77.500.00-2214,625.00-----
1.80-1.06-37.06%112414,650.00-----
1.65-0.90-35.29%14514,675.00-----
1.180.00-1714,700.002,066.500.00-11
7.000.00-5514,725.00-----
1.420.00-103014,750.002,114.950.00-11
-----14,775.002,038.150.00-11
2.400.00-1514,800.002,905.500.00-12
1.570.00--2014,825.002,104.030.00-11
14.700.00--114,850.00-----
1.000.00--114,875.00-----
1.300.00-1214,900.004,156.300.00-12
1.670.00--614,950.00-----
0.50-1.00-66.67%210915,000.002,277.820.00-12
1.100.00-10015,100.00-----
0.900.00-10515,200.004,439.100.00--1
44.000.00--115,300.00-----
-----15,400.004,044.900.00--1
0.500.00--115,425.00-----
0.450.00--215,450.00-----
0.300.00-2715,500.004,140.000.00-13
0.650.00--1515,600.003,760.330.00--0
219.370.00-221115,700.004,581.000.00-16
6.100.00-2215,800.002,814.000.00-28
2.330.00--015,900.003,047.000.00-15
2.100.00--116,000.003,298.000.00-13
0.380.00-2716,500.003,591.830.00-28