New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,837.57+122.33 (+0.83%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
20 October 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
9,498.500.00-1506,000.000.350.00-30
8,675.150.00--16,200.003.200.00--0
8,477.350.00--16,400.003.000.00--1
-----6,600.001.000.00-55111
-----6,800.003.600.00-12
-----7,000.000.800.00-136
-----7,200.000.540.00-10
-----7,400.000.150.00-130
-----7,600.000.190.00-50
-----7,800.002.150.00-12
-----8,000.000.300.00-200
-----8,200.000.200.00-100
-----8,400.000.760.00-10
-----8,500.001.150.00-20
-----8,600.000.550.00-10
-----8,700.000.670.00-20
-----8,800.000.650.00-10
-----8,900.000.700.00-20
6,485.250.00--09,000.000.350.00-10
-----9,100.000.400.00-10
-----9,200.000.400.00-10
-----9,300.001.300.00-40
-----9,400.001.900.00-30
-----9,500.001.600.00-70
-----9,525.003.400.00-10
-----9,550.003.400.00-10
-----9,575.002.250.00-150
-----9,600.001.650.00-120
-----9,625.008.200.00--1
-----9,650.001.850.00-50
-----9,675.001.600.00--0
-----9,700.002.350.00-30
-----9,725.003.000.00-11
-----9,750.002.350.00-10
-----9,775.002.150.00-60
-----9,800.002.300.00-50
-----9,825.002.350.00-70
-----9,850.001.860.00-10
-----9,875.002.250.00-60
-----9,900.002.000.00-10
-----9,925.002.350.00-40
-----9,950.002.850.00-40
-----9,975.002.750.00--0
-----10,000.002.300.00-20
-----10,025.001.800.00-50
-----10,050.002.200.00-30
-----10,075.002.250.00-30
-----10,100.002.300.00-90
-----10,125.002.200.00-30
-----10,150.001.650.00-10
-----10,200.001.160.00-20
-----10,225.001.700.00-20
-----10,250.00130.600.00-1515
-----10,300.003.800.00-120
-----10,325.002.950.00-50
-----10,375.002.550.00-20
-----10,400.003.200.00-10
-----10,425.002.650.00-20
-----10,450.002.650.00-30
-----10,475.002.750.00-60
-----10,500.002.850.00-20
-----10,525.003.600.00-100
-----10,550.003.700.00-50
2,116.400.00--110,600.005.200.00-10
-----10,625.004.300.00-10
-----10,650.006.400.00-30
-----10,675.002.900.00--0
4,572.500.00--110,700.002.590.00-100
-----10,725.004.600.00-10
-----10,750.002.600.00-20
-----10,775.007.000.00-30
-----10,800.003.300.00-80
-----10,825.005.900.00--0
-----10,850.003.400.00-20
-----10,875.007.000.00-90
-----10,900.0022.900.00-212
-----10,925.0019.900.00--1
4,255.000.00--110,950.006.700.00-30
-----10,975.0016.200.00-5070
4,452.130.00--011,000.003.780.00-10
-----11,025.007.000.00-60
-----11,050.007.500.00-50
-----11,075.007.300.00-50
-----11,100.008.240.00-600
-----11,125.003.780.00-200
-----11,150.002.930.00-200
-----11,175.007.800.00-320
-----11,200.007.600.00-50
-----11,225.008.100.00-30
3,598.680.00-1011,250.007.120.00-10
3,573.720.00-1011,275.004.990.00-20
-----11,300.007.200.00-120
-----11,325.008.600.00--0
-----11,350.007.600.00-10
3,497.160.00-1011,375.005.300.00-10
3,473.140.00-1011,400.008.900.00-20
-----11,425.007.500.00--0
-----11,450.009.200.00-20
-----11,475.009.300.00-20
3,727.000.00--111,500.003.050.00-80
-----11,525.009.800.00-20
-----11,550.009.900.00-10
-----11,575.0010.200.00-20
-----11,600.005.160.00-50
-----11,625.0010.900.00-60
3,584.000.00--411,650.004.600.00-10
-----11,675.0010.600.00-10
-----11,700.003.680.00-80
-----11,725.0036.800.00-11
-----11,750.003.100.00-110
-----11,800.009.930.00-130
-----11,850.0011.600.00-10
-----11,875.0011.800.00-190
2,721.930.00-1011,900.008.020.00-426
-----11,925.0011.800.00-160
-----11,950.0012.200.00-110
-----11,975.0011.900.00-120
3,010.770.00-1312,000.004.200.00-320
-----12,025.0011.200.00-180
1,696.800.00-2212,050.0011.900.00-30
-----12,075.0011.900.00-100
-----12,100.004.800.00-40
-----12,125.0013.100.00-10
-----12,150.0013.200.00-50
-----12,175.0014.900.00-40
2,817.720.00-1012,200.0014.800.00-30
2,606.020.00-1012,225.0014.100.00-10
2,581.020.00-1012,250.0015.500.00-40
-----12,275.0016.000.00-30
2,847.460.00--112,300.006.010.00-40
2,302.570.00-1012,325.0016.100.00-20
1,503.180.00--112,350.007.270.00-80
2,508.550.00-1012,375.0016.100.00-10
2,483.600.00-1012,400.0016.900.00-1050
1,454.600.00--1412,425.0016.700.00-20
2,271.630.00-1012,450.0018.000.00-550
1,419.090.00--1312,475.0017.800.00-60
2,222.320.00-1012,500.006.600.00-310
1,315.770.00-2512,525.0010.700.00-10
2,172.570.00-1012,550.0013.420.00-140
2,316.230.00-1012,575.0018.700.00-10
2,123.280.00-1012,600.0020.100.00-20
-----12,625.0010.800.00-30
-----12,650.007.000.00-40
-----12,675.0019.710.00-10
-----12,700.008.790.00-70
-----12,725.0024.500.00-40
1,358.250.00-4312,750.008.300.00-50
-----12,775.009.400.00-50
-----12,800.009.540.00-60
-----12,825.008.600.00-220
1,161.930.00--112,850.0021.050.00-10
1,123.580.00--212,875.009.800.00-50
1,135.470.00--1312,900.0010.050.00-10
1,117.190.00--1412,925.0010.300.00-70
1,989.400.00-11112,950.0029.100.00-310
1,966.800.00-11412,975.0010.500.00-50
1,699.540.00-1013,000.0010.450.00-310
2,319.380.00-1013,025.0010.600.00-40
1,259.300.00-2413,050.0028.000.00-30
1,230.940.00-12513,075.0012.100.00-50
1,223.950.00-11713,100.0011.700.00-80
1,205.650.00--113,125.0032.900.00-20
-----13,150.0038.400.00-60
-----13,175.0013.600.00-20
1,510.750.00-1013,200.0014.100.00-130
-----13,225.0029.900.00-80
1,320.030.00-4313,250.0015.100.00-30
-----13,275.0036.400.00-50
-----13,300.0020.420.00-30
-----13,325.0036.080.00-40
1,224.790.00--113,350.0016.600.00-40
-----13,375.0018.100.00-20
1,179.630.00-8613,400.0018.740.00-30
1,482.800.00-1113,425.0041.450.00-20
1,354.540.00-1013,450.0060.400.00-10
-----13,475.0019.400.00-20
1,165.720.00-2013,500.0017.600.00-20
-----13,525.0021.700.00-80
1,935.380.00-2113,550.0023.700.00-40
-----13,575.0073.960.00-70
1,097.100.00-1013,600.0025.900.00-40
-----13,625.0065.300.00-30
-----13,650.0022.500.00-10
-----13,675.0044.700.00-60
1,704.200.00-757613,700.0036.850.00-20
-----13,725.0038.700.00-20
1,865.800.00-1413,750.0051.300.00-120
763.500.00--113,775.0037.800.00-30
900.270.00-2013,800.0037.200.00-20
737.460.00--613,825.0061.600.00-40
1,050.350.00-1013,850.0038.350.00-2770
1,895.400.00-1113,875.0049.900.00-10
843.430.00-8613,900.0049.100.00-20
-----13,910.0050.900.00-10
-----13,920.0060.200.00-10
-----13,925.0056.760.00-20
-----13,930.0055.200.00-20
-----13,940.0067.500.00-10
823.430.00-18913,950.0063.800.00-70
-----13,960.0049.200.00-10
-----13,970.0066.200.00-40
789.370.00-1113,975.0046.200.00-30
-----13,980.0067.400.00-10
-----13,990.0076.600.00-30
731.660.00-30014,000.0053.900.00-470
-----14,010.0064.800.00-10
-----14,020.0085.000.00-50
1,427.700.00-1314,025.0058.100.00-40
-----14,040.0068.700.00-10
-----14,050.0067.800.00-20
1,405.790.00--114,075.0065.000.00-10
-----14,080.0060.200.00-50
-----14,090.0064.200.00-10
1,386.570.00--114,100.0059.300.00-350
421.500.00--114,125.0070.800.00-60
-----14,130.0066.200.00-30
-----14,140.0073.900.00-20
-----14,150.0084.500.00-60
-----14,175.0099.900.00-10
-----14,180.00105.000.00-90
-----14,190.00107.000.00-50
508.000.00-15014,200.00102.700.00-2800
-----14,210.00110.800.00-10
627.300.00-2014,220.00-----
692.380.00-3014,225.0095.700.00-60
-----14,240.00117.000.00-180
603.400.00-1014,250.00102.200.00-90
-----14,260.0094.500.00-20
587.900.00-1014,270.00-----
647.480.00-1014,275.0096.150.00-20
-----14,280.00105.300.00-30
-----14,290.0083.200.00-10
564.010.00-2014,300.0079.400.00-190
-----14,310.0099.700.00-30
-----14,320.0084.600.00-10
398.200.00--114,325.00172.400.00-20
-----14,340.00114.500.00-20
1,360.000.00-1214,350.00100.650.00-30
951.350.00--014,375.00140.130.00-10
-----14,380.0095.260.00-40
-----14,390.00119.100.00-10
552.000.00-3014,400.00110.940.00-210
-----14,410.00103.100.00-10
-----14,420.00135.100.00-30
494.700.00-2014,425.00155.600.00-80
533.000.00-2014,450.00143.800.00-190
462.300.00-2014,470.00-----
524.880.00-20014,475.00131.370.00-10
425.090.00-71014,500.00157.300.00-60
-----14,520.00173.200.00-10
364.580.00-23014,525.00174.600.00-20
436.450.00-1014,550.00149.800.00-10
418.950.00-1014,575.00156.290.00-10
-----14,590.00143.000.00-60
412.350.00-8014,600.00168.300.00-110
-----14,610.00209.300.00-10
454.830.00-2014,625.00306.800.00-10
400.000.00-1014,650.00226.900.00-60
345.170.00-4014,675.00188.400.00-10
-----14,680.00238.800.00-50
359.800.00-3014,700.00240.600.00-50
343.600.00-6014,725.00216.750.00-80
-----14,730.00281.400.00-70
-----14,740.00228.000.00-10
316.300.00-4014,750.00212.170.00-10
-----14,760.00245.000.00-20
-----14,770.00258.760.00-50
300.000.00-8014,775.00221.200.00-110
-----14,780.00262.970.00-10
-----14,790.00265.400.00-20
308.210.00-26014,800.00284.500.00-270
-----14,810.00241.170.00-20
-----14,820.00321.100.00-50
293.000.00-1014,825.00288.000.00-170
230.100.00-2-14,840.00296.400.00-110
199.600.00-4014,850.00262.000.00-20
212.850.00-31014,860.00-----
215.000.00-2-14,870.00290.500.00-30
256.300.00-1014,875.00326.300.00-180
271.650.00-2014,890.00-----
209.300.00-7014,900.00327.750.00-130
189.150.00-4014,925.00350.000.00-20
191.970.00-5014,950.00262.770.00-10
176.250.00-1014,975.00304.000.00-30
174.010.00-1014,980.00-----
177.500.00-14015,000.00380.450.00-30
148.000.00-3015,025.00365.230.00-140
164.360.00-2015,040.00-----
179.770.00-1015,050.00540.970.00-10
-----15,060.00351.900.00-10
168.270.00-1015,075.00251.150.00-20
122.850.00-3015,100.00437.140.00-10
90.900.00-6015,125.00264.700.00-10
130.700.00-1015,150.00477.850.00-10
103.500.00-92015,175.00245.150.00-50
107.000.00-83015,200.00388.730.00-10
92.050.00-1015,225.00495.730.00-10
80.500.00-3015,250.00720.000.00-170
91.800.00-6015,275.00608.300.00-10
73.600.00-2015,280.00-----
65.350.00-3015,290.00-----
63.240.00-3015,300.00594.700.00-10
75.400.00-25015,325.00367.400.00-10
69.100.00-9015,350.00639.650.00-10
63.000.00-13015,375.00655.150.00-20
46.300.00-12015,400.00610.000.00-30
41.000.00-25015,425.00366.070.00-10
38.050.00-4015,450.00735.000.00-10
36.000.00-1015,475.00636.800.00-100
34.700.00-10015,500.00901.000.00-20
29.800.00-3015,525.00770.180.00-10
27.100.00-9015,550.00764.600.00-20
23.700.00-4015,575.00467.150.00--0
21.200.00-7015,600.00837.330.00-10
20.100.00-1015,625.00434.300.00-10
17.800.00-5015,650.00406.100.00-10
20.420.00-12015,675.00383.600.00-70
14.300.00-3015,700.00647.450.00-10
13.400.00-2015,725.00383.800.00--0
11.500.00-12015,750.00474.350.00-10
11.920.00-9015,775.00601.920.00-10
10.410.00-1015,800.001,126.000.00-20
14.150.00-1015,825.00433.200.00-10
10.410.00-1015,850.00481.650.00-22
5.700.00-2015,875.00692.790.00--2
7.050.00-12015,900.00512.540.00-40
5.900.00-22015,925.00-----
5.300.00-65015,950.00637.700.00-20
4.800.00-53015,975.00-----
4.000.00-1016,000.001,273.100.00-60
3.750.00-8016,025.00747.350.00-10
3.520.00-1016,050.00541.000.00--3
6.600.00-1016,075.00842.420.00-40
3.700.00-1016,100.001,371.100.00-60
27.500.00-1016,125.00-----
2.950.00-3016,150.00847.520.00-10
2.240.00-12016,175.00-----
2.360.00-3016,200.00713.360.00-20
1.670.00-7016,225.00-----
3.400.00-8016,250.001,160.000.00-10
2.900.00-6016,275.00-----
1.700.00-34016,300.001,310.000.00-19
2.680.00-1016,325.00-----
1.150.00-1016,350.00889.540.00--2
1.200.00-2016,375.00-----
1.050.00-6016,400.001,130.000.00-10
5.850.00-16016,425.00-----
1.200.00-1016,450.00-----
0.950.00-2016,475.00-----
0.800.00-6016,500.001,138.450.00-10
0.720.00-1016,525.00-----
0.870.00-3016,550.00-----
0.750.00-1016,575.001,423.450.00-11
0.720.00-41016,600.00-----
16.750.00-5016,625.00-----
13.450.00-1016,650.00-----
9.150.00-1016,675.00-----
0.530.00-3016,700.00960.000.00-21
0.500.00-3016,725.00-----
0.800.00-3016,750.00-----
0.410.00-1016,775.00-----
0.470.00-1016,800.00-----
1.720.00-12016,825.00-----
0.950.00-2016,850.00-----
0.550.00-3016,875.00-----
0.510.00-4016,900.00-----
7.000.00-1016,925.00-----
0.650.00-1016,950.00-----
0.300.00-1016,975.00-----
0.720.00-11017,000.00-----
1.550.00-1017,025.00-----
0.500.00-1017,050.00-----
20.300.00-1417,075.00-----
1.500.00-1017,100.00-----
12.350.00--217,150.00-----
1.370.00-5017,175.00-----
0.200.00-1017,200.00-----
10.510.00-26917,225.00-----
11.200.00-2317,250.00-----
0.700.00--017,275.00-----
0.510.00-1017,300.00-----
13.480.00-2317,325.00-----
3.200.00-2417,350.00-----
0.450.00-1017,400.00-----
11.320.00--217,425.00-----
1.020.00-1017,450.00-----
62.500.00--517,475.00-----
0.430.00-1017,500.00-----
57.700.00--517,525.00-----
4.000.00--117,550.00-----
60.500.00-2217,575.00-----
1.150.00-3017,600.00-----
2.400.00-6617,675.00-----
0.600.00--017,700.00-----
5.800.00--117,750.00-----
21.800.00-9917,775.00-----
0.450.00-2017,800.002,326.350.00--0
5.100.00-1217,825.00-----
33.100.00--617,875.00-----
1.240.00-2017,900.00-----
0.250.00--017,925.00-----
1.700.00-1117,950.00-----
0.150.00-15018,000.002,524.950.00--0
22.500.00--118,050.00-----
1.900.00-1118,075.00-----
18.320.00-1118,100.00-----
0.200.00-1018,200.00-----
16.700.00--118,250.00-----
0.430.00-1018,300.00-----
18.400.00--118,325.00-----
17.200.00--118,350.00-----
11.000.00-1318,500.00-----
8.200.00--118,600.00-----
0.150.00-1018,700.00-----
0.520.00-1218,800.00-----
12.000.00-1118,900.003,275.600.00--1
0.100.00--018,925.00-----
0.230.00-2019,000.00-----
0.250.00-31519,100.00-----
2.800.00--119,400.00-----
0.300.00-3419,500.00-----