New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,767.05+37.85 (+0.30%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
6,848.900.00-136,000.0040.000.00-168
6,657.500.00--16,200.0021.300.00-133
-----6,400.0036.000.00-2539
-----6,600.0042.000.00-5852
5,021.300.00--26,800.00-----
-----7,000.0026.900.00-10
-----7,200.00112.970.00-22
-----7,400.0043.000.00-10
-----7,600.0042.000.00-1900
3,760.210.00-208,000.0075.050.00-129
4,119.450.00--68,100.00245.000.00-214
4,039.850.00--68,200.00183.300.00-25
3,840.070.00-238,300.00209.300.00-246
3,905.150.00--28,400.0084.170.00-2033
-----8,500.0098.200.00-50
-----8,600.0098.790.00-18
3,150.400.00-118,700.00282.700.00-112
-----8,800.00110.800.00-212
-----8,900.0083.300.00-100
-----9,000.00104.800.00-10
-----9,100.00440.300.00-114
-----9,200.00139.400.00-1244
-----9,300.00388.100.00-3035
-----9,400.00178.000.00-419
-----9,500.00136.300.00-10
-----9,600.00144.300.00-30
-----9,625.00146.400.00-20
-----9,700.00182.200.00-170
-----9,750.00157.300.00-10
-----9,800.00182.000.00-1191
-----9,850.00166.700.00-10
-----9,875.00171.800.00-10
-----9,900.00214.000.00-371
-----9,950.00179.200.00-10
-----10,000.00194.420.00-20
-----10,100.00352.480.00-320
-----10,200.00225.000.00-10
2,263.600.00-1110,250.00-----
2,241.600.00-1110,300.00229.850.00-20
-----10,350.00327.950.00-88
-----10,400.00204.000.00-1900
2,155.100.00--010,475.00311.900.00-40
2,124.050.00-12010,500.00246.000.00-10
2,063.800.00-1110,550.00-----
-----10,575.00254.700.00-10
1,892.300.00--110,600.00748.300.00-30
-----10,625.00345.300.00--0
-----10,650.00267.600.00--0
2,284.400.00--010,700.00288.700.00-10
-----10,800.00332.700.00-10
2,164.700.00--010,850.00-----
1,660.010.00-166110,900.00353.600.00-10
-----10,925.00393.700.00--1
-----10,975.00437.800.00-10
1,840.930.00-1619611,000.00330.200.00-300
-----11,050.00442.200.00--0
-----11,075.00368.800.00-10
1,628.800.00-12911,100.00489.500.00-10
-----11,125.00478.600.00-10
-----11,150.00347.900.00-10
-----11,175.00508.700.00-10
1,456.770.00-10011,200.00471.100.00-10
-----11,225.00507.900.00--0
-----11,250.00528.200.00--0
-----11,275.00376.700.00-410
1,283.200.00-4011,300.00380.500.00-410
-----11,375.00522.200.00-10
1,271.400.00-12011,400.001,081.600.00-151
-----11,425.00533.200.00--0
1,186.000.00--011,450.00539.200.00--0
-----11,475.00384.000.00-10
1,765.000.00-1011,500.00373.500.00-10
1,174.400.00--011,550.00568.600.00--0
1,730.100.00-1011,600.00532.300.00-10
-----11,625.00588.800.00--0
-----11,650.00591.200.00-10
1,045.800.00-2011,700.00532.700.00-70
-----11,750.00630.900.00--0
1,588.300.00--011,775.00-----
1,650.000.00-421011,800.00483.750.00-40
1,552.000.00--011,825.00-----
1,021.800.00--011,850.00-----
1,084.000.00--011,875.00710.850.00--0
1,124.520.00-4011,900.00631.140.00-40
1,445.350.00-2011,925.00-----
1,113.450.00--011,975.00634.350.00--0
1,155.700.00-80012,000.00574.050.00-160
898.600.00--012,050.00586.200.00-20
1,091.300.00-84812,100.00805.800.00-242
977.810.00--012,125.00-----
1,027.480.00-82612,200.00800.720.00-68
-----12,250.00945.380.00--0
1,164.300.00-13012,300.00640.000.00-10
1,242.220.00-2012,375.00611.250.00-20
1,118.190.00-40012,400.00763.750.00-400
1,176.120.00-2012,475.00643.050.00-20
1,071.000.00-5012,500.00730.670.00-10
772.300.00--012,525.00-----
1,010.050.00-2012,600.00797.750.00-20
946.660.00--012,650.00819.700.00--0
990.000.00-2012,700.00835.900.00-20
554.620.00--012,750.00866.780.00-20
496.900.00-1012,775.001,078.200.00-20
541.000.00-31012,800.001,090.160.00-330
681.400.00--012,825.001,113.920.00-20
-----12,850.001,128.330.00-20
-----12,875.001,142.850.00-20
907.530.00-2012,900.001,147.350.00-20
781.160.00-2012,925.00952.650.00-20
-----12,950.00876.600.00-40
-----12,975.001,180.740.00-20
851.650.00-2013,000.00929.890.00-160
396.700.00--013,025.001,212.510.00-20
779.300.00--013,050.001,231.540.00-20
766.000.00-1013,075.001,234.410.00-20
781.500.00-2013,100.001,257.060.00-20
767.300.00--013,125.001,263.090.00-20
-----13,150.001,262.970.00--0
746.100.00-1013,175.001,277.900.00--0
771.200.00-26013,200.00980.700.00-20
730.400.00-2013,250.001,092.060.00-20
393.000.00-2013,275.001,358.240.00-20
385.400.00-2013,300.00995.900.00-60
371.600.00-2013,325.001,401.040.00-20
656.700.00-1013,350.001,418.030.00-20
353.700.00-2013,375.001,435.580.00-20
628.500.00-1013,400.001,440.820.00-20
618.500.00-1013,425.001,458.750.00-20
605.800.00-3013,450.001,472.830.00-20
598.300.00-1013,475.001,481.510.00-20
534.150.00-2013,500.001,156.610.00-20
595.800.00-1013,525.001,052.750.00-20
495.800.00-4013,550.001,067.090.00-20
296.000.00-2013,575.001,089.640.00-40
287.300.00-2013,600.001,115.030.00-20
281.500.00-2013,625.001,579.720.00-20
278.950.00--013,650.001,582.620.00--0
271.700.00--013,675.001,600.330.00--0
495.400.00-1013,700.001,320.900.00-14
412.700.00-2013,750.001,170.380.00--0
239.650.00-2013,775.00-----
234.050.00-2013,800.001,855.900.00--1
225.200.00-2013,825.00-----
218.150.00-2013,850.00-----
212.900.00-2013,875.00-----
209.000.00-2013,900.001,314.600.00-44
202.200.00-2013,925.00-----
197.950.00-2013,950.00-----
454.900.00-21013,975.00-----
387.000.00-2014,000.001,445.440.00-20
419.350.00-35014,025.001,329.300.00--0
408.300.00-2014,050.001,346.790.00--0
370.800.00-4014,075.001,377.260.00--0
351.200.00-2014,100.001,407.620.00-20
163.600.00-2014,125.00-----
164.650.00--014,150.00-----
159.900.00--014,175.00-----
319.950.00-1614,200.001,636.100.00-47
338.250.00-2014,250.001,472.690.00--0
-----14,300.001,602.100.00-14
282.500.00-909214,400.002,306.500.00-17
-----14,475.001,742.680.00-20
236.400.00-9014,500.001,673.530.00-20
261.500.00--014,525.00-----
253.650.00--014,550.00-----
225.250.00--014,575.00-----
211.200.00-2014,600.002,454.400.00-512
77.000.00-3014,700.002,564.600.00-27
205.450.00-2014,750.00-----
-----14,800.002,039.700.00-11
497.650.00--514,900.002,182.200.00-10
-----14,975.002,063.410.00-20
144.400.00-2015,000.002,236.050.00--2
414.000.00-31815,100.00-----
109.500.00-9015,200.00-----
95.400.00-20015,300.00-----
41.750.00-11615,400.003,093.400.00--2
68.000.00-3015,500.00-----
154.300.00-4615,600.003,849.450.00-22
30.050.00-1315,700.00-----
271.000.00-1115,800.003,437.900.00--2
50.000.00-1015,900.003,526.600.00--2
44.000.00-10016,000.00-----
37.300.00-7016,100.00-----
26.900.00-1016,200.00-----
23.800.00-1016,300.00-----
21.200.00--016,400.00-----
10.800.00-4016,500.00-----
37.800.00-1616,600.00-----
84.820.00-2316,700.00-----
6.700.00-1216,800.00-----
14.100.00-2016,900.00-----
8.900.00-1017,000.00-----
6.700.00-1217,100.00-----
12.100.00-1817,200.00-----
12.200.00-11817,300.00-----
8.800.00-2017,400.00-----
12.300.00-1517,500.00-----
4.500.00-1317,600.00-----
5.300.00-1617,700.00-----
3.400.00-1017,900.00-----
1.900.00-1018,000.005,554.700.00-280