New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,767.05+37.82 (+0.30%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
8,569.680.00-11464,000.000.590.00-13
8,309.030.00-10104,200.00-----
-----4,400.001.900.00--1
7,000.890.00-274,600.002.600.00-27
-----4,800.001.950.00-11
7,637.000.00-2365,000.001.650.00-23191
7,447.100.00-1175,100.00-----
7,329.500.00-135,200.002.800.00--1
6,786.500.00-125,300.00-----
7,147.400.00-165,400.00-----
6,686.600.00-355,500.003.790.00-171
5,975.650.00-215,600.003.200.00-22
-----5,800.003.400.00-56
-----5,900.004.560.00--1
4,841.410.00--16,000.003.930.00-2175
-----6,300.005.800.00--1
-----6,400.009.900.00--1
-----6,500.0010.900.00-155
5,989.200.00--76,600.0011.000.00-13
5,895.950.00--56,700.007.20-5.14-41.65%14
-----7,000.0011.500.00-120
5,285.600.00--767,200.0011.250.00-56
4,970.000.00--1107,400.0012.930.00-1017
4,905.980.00--447,500.008.500.00-121
-----7,600.0084.850.00--2
4,631.700.00--517,800.00-----
4,636.750.00-248,000.0015.590.00-1105
3,508.050.00--18,100.0057.750.00-223
3,322.250.00--28,200.0037.140.00-119
-----8,300.00160.000.00-14
-----8,400.0041.450.00-27
3,594.380.00-148,500.0023.610.00-442
3,223.950.00--28,525.0074.650.00--2
3,202.000.00--88,550.0076.450.00--8
3,179.250.00--18,575.0033.800.00-11
3,381.420.00--38,600.0059.600.00-148
-----8,650.0064.300.00--3
-----8,700.00198.000.00--7
-----8,775.0028.100.00-23
-----8,800.0051.700.00-427
-----8,900.0029.650.00--4
-----8,975.0029.900.00-112
-----9,000.0036.000.00-423
-----9,025.0049.800.00-23
-----9,050.0049.000.00-22
-----9,100.0051.000.00-411
-----9,150.0040.200.00--1
-----9,175.00175.400.00--6
-----9,200.0057.000.00-619
-----9,250.0041.000.00--1
-----9,275.0040.100.00--2
-----9,300.0040.590.00-233
-----9,400.0077.100.00-1250
-----9,500.0062.000.00-2205
-----9,575.00184.900.00--0
-----9,600.0061.100.00-715
-----9,700.0054.550.00-1382
-----9,725.00378.600.00--1
-----9,750.00114.200.00-33
-----9,800.0094.100.00-3280
-----9,825.0059.44+4.04+7.29%1033
-----9,850.0060.45+4.05+7.18%1031
-----9,875.00125.450.00--1
-----9,900.0060.250.00-11165
-----9,925.0061.350.00-1146
-----9,975.00170.100.00-13
-----10,000.0080.00+8.50+11.89%400486
-----10,025.00100.000.00-34
-----10,050.00120.440.00-39
-----10,075.00145.850.00-14
2,382.860.00--210,100.0067.100.00-155
-----10,125.00471.100.00-43
-----10,150.00285.100.00-11
-----10,175.0071.000.00-517
2,313.500.00--210,200.0068.950.00-631
-----10,225.00136.500.00-34
-----10,250.00162.500.00-27
-----10,275.00172.100.00-26
-----10,300.00158.550.00-942
-----10,325.00179.000.00-23
-----10,350.00152.600.00-1014
-----10,375.00196.700.00-26
2,890.400.00-1010,400.0071.600.00-2146
-----10,425.00149.200.00-214
-----10,450.00146.100.00-219
-----10,475.0097.300.00-619
1,595.600.00-11910,500.00125.80+14.53+13.06%2403
-----10,525.00101.100.00-418
-----10,550.00111.700.00-3027
-----10,575.00168.900.00-27
1,210.400.00--110,600.00109.100.00-548
-----10,625.00214.400.00-25
-----10,650.00180.700.00-220
-----10,675.00186.700.00-17
-----10,700.00134.85+16.75+14.18%270
-----10,725.00260.000.00-28
-----10,750.00102.400.00-250305
-----10,775.00211.100.00-38
-----10,800.00145.90+31.20+27.20%6236
-----10,825.00180.000.00-733
-----10,850.00254.500.00-27
-----10,875.00237.900.00-13
2,036.950.00--110,900.00106.450.00-149
-----10,925.00246.500.00-22
941.040.00--110,950.00251.900.00-14
-----10,975.00246.800.00-112
2,012.80-21.50-1.06%410011,000.00130.000.00-252890
-----11,025.00210.600.00-112
1,009.400.00--111,050.00165.700.00-3024
-----11,075.00143.500.00-187
1,725.700.00-13111,100.00272.200.00-28
-----11,125.00231.800.00-1232
-----11,150.00195.00+39.40+25.32%2107
-----11,175.00240.800.00-13
1,544.000.00-102411,200.00249.300.00-123
-----11,225.00498.500.00--1
1,740.800.00-1111,250.00186.350.00-124
-----11,275.00221.800.00-15
-----11,300.00257.300.00-5386
-----11,325.00363.090.00-14
862.200.00-2311,350.00194.10-40.30-17.19%6315
-----11,375.00199.70-46.00-18.72%614
860.900.00-1111,400.00218.730.00-567
-----11,425.00249.600.00-16
589.100.00-110011,450.00250.800.00-19
577.700.00-1211,475.00256.000.00-14
1,077.450.00-114811,500.00219.90+19.80+9.90%57641
555.200.00--111,525.00372.000.00-13
846.390.00--111,550.00398.400.00-132
616.900.00--111,575.00346.900.00-131
865.950.00-2020111,600.00219.800.00-65278
849.950.00-2111,625.00359.100.00-11
845.200.00-2311,650.00223.250.00-16
578.600.00-1211,675.00438.710.00-326
893.800.00-41311,700.00272.600.00-1233
556.600.00-1211,725.00307.70-74.65-19.52%218
1,035.020.00-215111,750.00262.05+16.55+6.74%3166
703.900.00-91011,775.00225.900.00-115
1,310.610.00-19011,800.00299.31+45.86+18.09%145
675.500.00-2511,825.00469.400.00-49
-----11,850.00258.040.00-122
493.400.00-1211,875.00448.250.00-1013
1,212.54-20.59-1.67%16811,900.00273.550.00-497
627.400.00--111,925.00617.800.00-118
447.400.00-141511,950.00534.000.00-119
642.500.00-1311,975.00652.400.00-15
1,157.850.00-153412,000.00306.850.00-1385
1,175.350.00-1212,025.00466.000.00-127
624.000.00-1212,050.00479.050.00-2062
1,047.200.00-11912,075.00288.900.00-611
747.390.00-3026712,100.00326.500.00-107189
962.700.00-122612,125.00300.200.00-624
673.220.00-131612,150.00368.40-213.30-36.67%121
900.100.00-101012,175.00745.600.00-24
893.500.00-5025212,200.00382.29+55.54+17.00%6262
630.900.00-61412,225.00642.300.00--6
932.80-57.35-5.79%14412,250.00347.500.00-152
492.800.00--112,275.00778.800.00-35
828.200.00-10031012,300.00420.60+50.30+13.58%1105
687.000.00-81112,325.00371.800.00-212
637.200.00-31112,350.00624.700.00-1323
440.000.00-1212,375.00826.110.00--2
841.450.00-27712,400.00438.07-8.58-1.92%753
782.400.00-8612,425.00854.400.00-45
406.600.00-131912,450.00538.700.00-5125
717.150.00-4812,475.00881.890.00-44
740.150.00-444712,500.00456.50+28.06+6.55%873
654.300.00-92612,525.00609.900.00-116
214.210.00-1112,550.00510.30-441.35-46.38%17
420.000.00-1112,575.00519.30-441.16-45.93%17
645.600.00-153412,600.00455.000.00-2500
660.000.00-243312,625.00640.000.00-2455
620.850.00-409912,650.00603.900.00-4099
606.750.00-373512,675.00626.710.00-3735
589.100.00-14212,700.00543.30-62.00-10.24%212
662.69+57.29+9.46%21112,725.00552.80-63.10-10.25%28
647.46+56.81+9.62%21112,750.00631.600.00-1026
678.600.00-2212,775.00673.540.00-47
618.40-3.60-0.58%14312,800.00618.40+13.40+2.21%145
595.00+335.70+129.46%3912,825.00638.00-74.81-10.50%37
580.000.00-122412,850.00630.000.00-1120
615.000.00-51112,875.00560.000.00-510
228.850.00-42312,900.00728.890.00-411
618.500.00-61912,925.00558.000.00-614
314.900.00-721812,950.00757.370.00-23
553.650.00-16312,975.00777.640.00-22
517.900.00-627913,000.00650.50-37.95-5.51%3109
581.300.00-15013,025.00649.950.00-27
567.200.00-11013,050.00741.500.00-23
174.800.00-61113,075.00645.900.00-33
244.430.00-155913,100.00761.350.00-219
461.550.00-11913,125.001,336.180.00-22
364.090.00-81113,150.001,357.020.00-22
427.500.00-11213,175.00906.260.00-22
406.85-63.55-13.51%29313,200.00916.380.00-418
443.800.00-11113,225.00929.130.00-27
384.20-47.70-11.04%213313,250.00967.400.00-127
391.200.00-11513,275.00873.100.00-19
367.000.00-14713,300.00939.850.00-829
345.70-14.80-4.11%91113,325.00989.760.00-49
298.800.00-52613,350.00982.540.00-414
342.300.00-11913,375.001,001.600.00-410
385.800.00-33713,400.00806.800.00-126
316.700.00-11113,425.001,032.040.00-24
298.83-37.06-11.03%11013,450.001,048.380.00-24
343.500.00-21913,475.001,073.900.00-23
279.96-53.84-16.13%415013,500.001,020.59+87.28+9.35%246
280.400.00-18113,525.00922.150.00-211
295.960.00-13513,550.001,036.740.00-212
251.500.00-1613,575.001,052.060.00-27
295.900.00-26613,600.001,062.860.00-29
197.000.00-2413,625.001,198.530.00-25
190.500.00-3613,650.001,220.480.00-25
228.700.00-6513,675.001,242.930.00-24
221.050.00-64913,700.001,255.160.00-419
160.400.00-61413,725.001,271.760.00-22
195.70+31.50+19.18%12213,750.001,291.920.00-212
163.300.00-11113,775.001,320.320.00-22
195.60-34.75-15.09%19113,800.001,344.680.00-245
144.200.00-41113,825.001,359.970.00--1
180.70+45.80+33.95%11413,850.001,259.990.00-21
169.80+41.10+31.93%2813,875.00-----
156.50+23.20+17.40%162513,900.001,551.000.00-14
120.650.00-2413,925.00-----
165.000.00-5913,950.001,916.300.00--2
110.400.00-21313,975.00-----
132.50-17.45-11.64%212814,000.001,276.570.00-423
136.450.00-23514,025.002,498.000.00-11
135.80-0.20-0.15%21514,050.00-----
102.250.00-2714,075.002,535.600.00-11
124.60-18.45-12.90%12814,100.001,938.500.00--1
45.340.00-1614,125.00-----
138.450.00-22614,150.00-----
81.850.00-2414,175.002,626.300.00--1
122.550.00-24214,200.001,141.790.00--0
76.400.00-2514,225.002,466.700.00--1
44.370.00-2814,250.00-----
69.200.00-2214,275.002,247.700.00-1213
91.650.00-12814,300.00-----
63.200.00-2314,325.00-----
36.200.00-1114,350.00-----
107.960.00-6714,375.00-----
55.800.00-22614,400.002,969.000.00-33
32.200.00-2314,425.001,716.170.00-11
30.800.00--114,450.00-----
83.780.00-2414,475.001,743.340.00-11
65.650.00-410314,500.003,162.900.00-150190
44.850.00-1214,525.003,314.210.00--1
-----14,575.002,764.900.00--1
45.000.00-12014,600.003,407.880.00-12
418.000.00--414,625.002,658.300.00--10
417.000.00--214,650.00-----
119.950.00-2614,675.00-----
56.100.00-1814,700.002,821.500.00--2
398.000.00-3414,725.002,841.500.00--2
396.000.00-1314,750.00-----
14.600.00--114,775.00-----
13.900.00-5514,800.00-----
440.600.00--114,825.00-----
369.000.00-2414,850.00-----
367.000.00-2414,875.00-----
10.000.00-5314,900.001,287.500.00--1
366.000.00--214,925.00-----
9.700.00-18914,950.00-----
409.000.00-3414,975.00-----
18.500.00-125715,000.002,650.000.00-131
58.100.00-9915,025.00-----
411.000.00--115,050.00-----
386.000.00--115,075.00-----
24.800.00-11215,100.001,558.000.00-1010
420.000.00-2415,125.00-----
394.000.00-1215,150.00-----
11.900.00-2315,175.00-----
15.680.00-21015,200.003,243.000.00--2
414.000.00-1315,225.00-----
10.730.00-5415,250.00-----
431.200.00--615,275.002,636.400.00--10
6.780.00-11715,300.00-----
4.900.00-11115,325.00-----
5.700.00-1515,350.003,615.100.00--1
4.900.00-1915,375.003,637.600.00--1
6.550.00-52115,400.00-----
421.000.00-1415,425.002,355.800.00--10
421.000.00-1315,450.00-----
9.800.00-1415,475.00-----
8.60-1.50-14.85%12915,500.00-----
394.000.00--115,550.00-----
5.600.00-1115,575.00-----
146.000.00--315,600.003,059.000.00-35
364.000.00--215,625.00-----
84.650.00--515,650.00-----
5.500.00-422915,700.003,449.000.00--3
312.400.00-151615,725.00-----
339.000.00--115,750.00-----
3.600.00-1115,800.003,478.000.00--3
3.200.00--215,850.003,587.220.00--3
4.180.00-2415,900.003,635.920.00-34
3.700.00-1215,925.00-----
399.200.00--315,975.00-----
3.600.00-51716,000.002,244.800.00--1
424.700.00-1116,025.00-----
4.450.00-8916,050.00-----
19.200.00-101116,100.00-----
-----16,125.003,858.300.00--1
393.400.00-2216,150.00-----
387.500.00-2216,175.00-----
3.500.00-23316,200.00-----
376.000.00-1116,225.00-----
2.230.00-1616,300.003,143.200.00-11
352.200.00-1216,325.00-----
347.100.00-1116,350.00-----
1.500.00-1116,375.00-----
2.600.00-311916,400.003,223.700.00-11
1.500.00-1116,425.00-----
225.000.00--116,475.00-----
2.230.00-21416,500.00-----
-----16,550.002,763.100.00--10
341.100.00--116,575.00-----
2.41+0.20+9.05%1416,600.00-----
175.300.00--216,625.00-----
2.670.00-2816,700.00-----
1.830.00-62516,800.00-----
6.400.00--116,825.00-----
168.380.00-51116,850.00-----
6.000.00-1216,875.00-----
1.790.00-21416,900.004,622.100.00--1
-----16,925.002,267.000.00-51
-----16,950.005,038.000.00-29529
179.000.00-1216,975.002,117.520.00-19080
2.540.00-24917,000.004,444.300.00-1106
1.46-0.34-18.89%116817,100.00-----
1.120.00-410717,200.00-----
1.330.00-11017,300.00-----
1.330.00-44017,400.005,543.070.00--3
0.860.00-121217,500.005,650.440.00--3
1.00+0.01+1.01%2517,600.00-----
1.480.00-4717,700.00-----
0.75-0.44-36.97%24417,800.005,944.900.00--18
0.730.00-43017,900.006,011.950.00--2
0.94-0.41-30.37%12718,000.005,289.200.00-118
1.100.00-12518,100.005,413.700.00-16
1.660.00-22718,200.005,173.900.00-15
0.580.00-21818,300.006,447.210.00--1
0.700.00-12718,400.00-----
2.460.00-33918,500.00-----
1.200.00-34818,600.00-----
0.47-0.70-59.83%211318,700.006,829.530.00--1
6.800.00-12918,800.006,915.200.00--15
8.940.00-35818,900.007,013.800.00--3
9.650.00-66619,000.007,112.850.00--4
39.310.00-5919,100.00-----
23.200.00-13419,200.00-----
25.900.00-12719,300.00-----
4.400.00-1019,400.00-----
3.800.00-12019,500.00-----
6.800.00-12719,600.00-----
21.600.00-28819,700.00-----
15.770.00-41719,800.008,202.500.00-12
16.920.00-5614119,900.007,587.300.00-12
0.900.00-143220,000.008,659.780.00-13