New Zealand markets open in 3 hours 12 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,827.57-170.01 (-1.06%)
As of 12:48PM EST. Market open.
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
4,415.510.00-208,000.001.050.00-195
-----8,100.005.600.00-122
4,536.000.00-118,200.002.350.00-18
4,703.900.00-118,300.002.550.00-111
-----8,400.0014.830.00-18
-----8,500.002.950.00-17
-----8,600.001.850.00-212
-----8,700.003.000.00-15
5,837.400.00-278,800.002.850.00-115
3,405.100.00--48,900.00-----
-----9,000.000.750.00-130
3,563.900.00-119,025.00-----
-----9,075.0025.200.00--1
4,192.300.00-119,125.0026.000.00--1
-----9,175.000.50-2.35-82.46%22
4,127.200.00-229,200.00-----
-----9,225.000.60-0.04-6.25%32
-----9,250.000.600.00-16
-----9,275.000.600.00-11
3,610.900.00-119,300.000.600.00-14
-----9,400.000.750.00-113
-----9,425.000.800.00--1
-----9,450.000.600.00-24
3,188.600.00--19,475.00-----
-----9,500.001.000.00-215
3,127.200.00--19,550.002.250.00-12
-----9,575.0013.800.00--1
-----9,600.0027.100.00-52
-----9,625.002.350.00-13
-----9,700.0018.600.00-10
-----9,750.002.300.00--1
-----9,850.004.600.00-812
-----9,875.005.180.00--2
-----9,900.002.900.00-49
-----9,925.001.950.00--1
-----9,950.0015.900.00-89
-----10,000.001.100.00-88143
-----10,025.001.850.00-11
-----10,050.0024.000.00-11
-----10,100.0033.710.00--5
-----10,125.002.000.00-12
-----10,150.008.590.00-20
-----10,175.0018.550.00-11
-----10,200.003.100.00-16
-----10,250.0015.930.00-69
-----10,275.001.850.00-13
-----10,300.002.20-0.45-16.98%13
-----10,325.001.650.00-11
-----10,400.006.000.00--1
-----10,475.00245.850.00-10
-----10,500.002.280.00-187
2,749.000.00--110,525.0025.000.00-4277
-----10,550.0048.500.00--1
2,788.500.00--110,575.002.050.00-11
-----10,600.00113.100.00-12
-----10,625.002.750.00--1
-----10,675.003.200.00-13
-----10,700.003.300.00-13
4,056.400.00--110,750.003.000.00-12
2,853.800.00--110,775.002.300.00-13
-----10,800.0014.540.00-273
-----10,850.0034.700.00--2
-----10,900.003.300.00-12
4,624.150.00-2311,000.003.160.00-153
-----11,025.00113.780.00-10
4,096.400.00--111,075.00-----
4,531.900.00-2211,100.0018.010.00-19
-----11,125.00302.400.00--1
-----11,150.0055.700.00--0
-----11,175.00140.900.00--0
-----11,200.007.000.00-315
-----11,225.0058.900.00--0
2,614.630.00--611,250.0034.200.00-12
-----11,275.0034.200.00--1
-----11,300.004.520.00-214
-----11,325.00108.000.00-10
-----11,350.0018.800.00-45
-----11,375.0092.900.00-11
-----11,400.0022.950.00-11
-----11,450.0071.700.00--3
-----11,500.004.250.00-130
-----11,525.0082.600.00-11
-----11,575.0076.650.00--3
-----11,600.0068.500.00--0
3,569.000.00--111,625.0063.000.00--1
-----11,700.0061.300.00--1
-----11,750.0018.150.00-613
3,426.500.00--311,775.00-----
-----11,800.006.380.00-217
-----11,850.0015.730.00-1921
-----11,900.0027.300.00-2021
-----11,925.0027.800.00-78
-----11,950.0076.600.00-15
-----11,975.0010.100.00-110
1,323.140.00--212,000.005.600.00-1688
-----12,025.0090.450.00-56
1,466.650.00-2112,050.00120.650.00-1412
-----12,075.0010.900.00-35
-----12,100.0083.000.00-10
-----12,125.0011.100.00-11
1,184.830.00--012,150.0086.200.00-12
-----12,175.00904.100.00--1
2,697.100.00--112,200.007.000.00-314
1,148.100.00--2512,250.0085.700.00-225
-----12,275.0010.600.00-12
-----12,300.0012.600.00-119
-----12,325.0014.290.00-11
-----12,350.0012.900.00-13
-----12,375.0013.100.00-11
1,515.000.00-11912,400.0030.850.00-5058
-----12,450.0017.290.00-21
-----12,475.0079.650.00-11
1,630.700.00-16412,500.009.70+0.73+8.14%11194
-----12,525.00129.900.00-247
1,642.630.00--612,550.0011.950.00--1
1,528.900.00-2112,575.00212.300.00--1
2,384.470.00--112,600.008.47-9.07-51.71%10170
-----12,625.00132.630.00-4520
-----12,650.0049.000.00-410
-----12,675.0067.360.00-13
2,936.350.00-12512,700.0049.990.00-5459
-----12,725.0013.800.00-156
-----12,750.009.500.00-1323
-----12,775.0031.300.00-14
640.500.00--312,800.0012.600.00-132
-----12,825.0053.370.00-52
2,463.200.00-1212,850.0014.600.00-112
-----12,875.0043.000.00-11
2,422.990.00-1512,900.0010.850.00-611
-----12,925.00219.100.00--1
2,424.480.00-3312,950.0052.500.00-22
-----12,975.0013.13-21.07-61.61%313
2,134.910.00-244213,000.0014.00+2.60+22.81%55685
-----13,025.0012.500.00-111
542.700.00-1113,050.0012.800.00-111
534.400.00-2213,075.0019.900.00-11
-----13,100.0011.40-39.06-77.41%121
-----13,125.0040.000.00-64
-----13,150.0013.450.00-736
1,267.500.00-1113,175.0014.35-6.08-29.76%118
2,038.000.00-1013,200.0020.870.00-326
-----13,225.0013.700.00-1522
1,598.870.00-2613,250.0014.650.00-1429
1,962.760.00-6713,275.0016.800.00-111
1,414.970.00-1213,300.0045.630.00-1433
1,394.770.00-6713,325.0014.800.00-1534
1,363.720.00-5813,350.0031.000.00-218
429.700.00-1113,375.0017.35-4.64-21.10%113
421.000.00-4913,400.0020.610.00-330
417.000.00-2213,425.0016.860.00-113
421.000.00-1113,450.0016.770.00-24
412.000.00-2213,475.0023.100.00-18
1,841.600.00-27513,500.0019.500.00-289
398.000.00-1113,525.00102.530.00-14
387.000.00-4413,550.0021.350.00-18
-----13,575.0073.300.00-118
890.300.00-1113,600.0022.900.00-696
420.000.00--1213,625.0022.930.00-815
416.000.00--113,650.0023.400.00-1107
406.000.00-1313,675.0027.150.00-616
2,292.080.00-33313,700.0046.850.00-127
2,151.580.00--413,725.00172.400.00-112
1,640.890.00-27113,750.00116.750.00-413
416.000.00--113,775.0023.100.00-67
1,744.650.00-4913,800.0023.670.00-643
778.200.00--113,825.0092.700.00-17
421.000.00--213,850.0020.300.00-535
1,021.750.00-21513,875.0020.800.00-514
1,801.700.00-12313,900.0025.050.00-627
1,834.020.00-42313,925.00379.630.00-60
394.000.00--213,950.0049.640.00-234
1,898.070.00--313,975.0033.58+9.43+39.05%122
2,180.950.00-15514,000.0028.740.00-12542
2,156.790.00-18114,025.0041.450.00-1014
-----14,050.0030.650.00-113
420.000.00-1114,075.00367.890.00-11
794.700.00-44314,100.0032.00+0.50+1.59%1176
823.900.00--814,125.0060.900.00-331
807.850.00-503914,150.0059.970.00-223
788.080.00-199814,175.00109.050.00-112
1,246.540.00-811014,200.0032.800.00-50361
749.710.00-21014,225.0036.180.00-1039
1,063.950.00-1213414,250.0046.50+5.00+12.05%17116
949.070.00--114,275.00169.850.00-38
1,167.040.00-87014,300.0040.550.00-162
585.630.00-1514,325.0047.000.00-864
1,099.290.00-164214,350.0079.900.00-634
1,396.560.00-63614,375.0038.150.00-1027
700.250.00-412314,400.0039.290.00-1084
1,353.470.00-63614,425.0046.240.00-123
913.450.00-442214,450.0046.550.00-124
892.250.00-2114,475.0047.200.00-114
1,656.200.00-167514,500.0048.100.00-1341
1,498.540.00-1414,525.0051.150.00-217
959.390.00-4314,550.0060.200.00-224
533.300.00--014,575.0043.050.00-3027
1,176.000.00-12614,600.0072.90+18.80+34.75%133
1,012.820.00-9414,625.0053.900.00-415
1,386.400.00-101314,650.0057.450.00-1159
879.080.00-4414,675.0059.200.00-113
954.100.00-42414,700.0082.90+7.90+10.53%356
214.000.00--114,725.0050.950.00-18
911.700.00-21014,750.0077.000.00-320
965.700.00-2514,775.0070.000.00-1635
879.470.00-1211514,800.0084.35+3.25+4.01%7106
-----14,825.0070.630.00-7646
893.900.00-11214,850.00100.83+24.58+32.24%128
668.200.00-2514,875.0085.40-2.00-2.29%26
963.000.00-24214,900.00107.60+28.00+35.18%4235
1,195.000.00-2614,925.0091.20+17.10+23.08%150
1,152.520.00-2614,950.00115.07+31.72+38.06%215
1,208.950.00-12614,975.0082.420.00-257
1,118.090.00-142515,000.00124.60+39.38+46.21%244682
1,165.880.00-45915,025.0096.750.00-119
1,160.600.00-9814215,050.0083.250.00-252
1,037.900.00-210015,075.00106.830.00-276
1,026.900.00-214015,100.00138.60+39.60+40.00%9178
660.870.00-22315,125.00143.40+41.10+40.18%65
690.250.00-82315,150.00123.300.00-112
623.030.00-262415,175.00130.700.00-113
1,075.400.00-218615,200.00158.24+49.94+46.11%43362
1,064.600.00-23115,225.00109.930.00-124
754.63-281.97-27.20%41715,250.00168.18+47.83+39.74%730
685.610.00-46715,275.00129.730.00-425
837.900.00-37915,300.00144.210.00-5132
915.820.00-12915,325.00125.570.00-5141
861.220.00-23115,350.00128.500.00-210
639.77-190.93-22.98%123315,375.00134.400.00-173
855.710.00-113715,400.00140.650.00-388
618.30-179.50-22.50%12215,425.00146.400.00-18
796.110.00-105815,450.00145.800.00-3031
758.600.00-1614715,475.00154.850.00-34126
553.80-202.92-26.82%552715,500.00165.150.00-15470
727.440.00-142915,525.00170.350.00-2142
578.97-130.01-18.34%15915,550.00169.360.00-3566
561.38-130.47-18.86%11615,575.00223.15+40.90+22.44%635
560.53-111.04-16.53%1216315,600.00229.55+48.52+26.80%1127
661.390.00-482115,625.00238.19+50.59+26.97%610
639.860.00-1166815,650.00200.200.00-6532
626.650.00-652915,675.00202.400.00-6336
443.25-169.73-27.69%195515,700.00299.00+90.10+43.13%385
452.00-161.22-26.29%42115,725.00308.85+93.79+43.61%2924
406.00-166.74-29.11%194715,750.00283.47+59.97+26.83%432
549.530.00-732115,775.00285.79+52.49+22.50%121
425.13-101.85-19.33%1025115,800.00335.70+94.86+39.39%2226
392.39-141.42-26.49%22315,825.00243.300.00-8544
348.97-116.45-25.02%14115,850.00283.100.00-2617
441.430.00-222315,875.00294.360.00-5854
367.00-93.51-20.31%813815,900.00351.25+83.45+31.16%262
412.120.00-443515,925.00284.400.00-3948
331.25-41.17-11.05%18315,950.00374.35+69.45+22.78%270
369.240.00-382815,975.00300.400.00-2752
319.15-92.55-22.48%451416,000.00451.80+142.80+46.21%150818
314.35-43.72-12.21%15216,025.00324.400.00-2323
273.32-97.88-26.37%23716,050.00341.000.00-2283
263.29-121.84-31.64%24916,075.00409.80+65.60+19.06%15
354.520.00-83616,100.00344.700.00-633
346.150.00-31516,125.00364.000.00-28
296.340.00-637416,150.00456.26+26.28+6.11%1226
220.55-99.50-31.09%11716,175.001,002.200.00--3
218.85-187.50-46.14%34916,200.00484.64+153.04+46.15%140
224.05-11.33-4.81%1816,225.00-----
235.050.00-21916,250.00457.560.00-118
172.15-133.85-43.74%1616,275.00397.000.00-24
156.60-103.18-39.72%39716,300.00514.440.00-111
166.40-51.75-23.72%11816,325.00505.330.00-49
157.60-73.65-31.85%43316,350.00481.600.00-726
141.85-58.60-29.23%11016,375.00460.400.00--0
135.39-71.61-34.59%414316,400.00525.650.00-552
209.400.00-61416,425.00485.800.00--2
197.050.00-2916,450.00-----
213.600.00-22516,475.00639.840.00-12
177.930.00-210916,500.00666.150.00-356
118.60-15.90-11.82%4416,525.00512.700.00-13
97.50-63.90-39.59%62116,550.00576.190.00-44
106.70-42.55-28.51%31116,575.00574.200.00--1
101.20-47.48-31.93%17016,600.00645.920.00-64
134.100.00-24016,625.001,034.500.00-11
80.25-23.65-22.76%214816,650.00-----
71.60-53.50-42.77%91916,675.00-----
69.90-50.90-42.14%733416,700.00669.780.00-631
66.10-52.80-44.41%44516,725.001,101.900.00-56
75.55-32.85-30.30%31016,750.001,116.000.00--6
80.400.00-112416,775.001,553.700.00--1
63.75-13.05-16.99%42716,800.00-----
95.500.00-122316,825.00-----
60.50-26.70-30.62%31516,850.00-----
58.07-26.93-31.68%125416,875.00-----
78.000.00-92616,900.00-----
41.60-16.10-27.90%41916,925.00-----
74.700.00-2616,950.00-----
51.100.00-11116,975.00-----
35.80-17.35-32.64%207117,000.001,020.860.00-111
50.100.00-1917,025.00-----
55.800.00-41417,050.00-----
50.100.00-1317,075.001,737.000.00--1
47.250.00-12317,100.001,550.300.00--1
42.700.00-121717,125.00-----
31.600.00-33117,150.00-----
29.800.00-1217,175.00-----
54.450.00-11117,200.00-----
53.550.00-11417,225.00-----
35.470.00-1817,250.00-----
25.900.00-1317,275.001,693.300.00--2
22.750.00-3717,300.001,360.100.00--4
21.500.00-33217,325.00-----
26.100.00-6130417,350.00-----
31.450.00-1317,375.001,777.500.00--1
14.50-11.00-43.14%3510717,400.001,359.500.00-214
29.950.00-1517,425.00-----
36.200.00-2817,450.00-----
226.200.00--317,475.00-----
26.500.00-45417,500.00-----
31.000.00-2317,525.00-----
13.500.00-1317,550.00-----
12.150.00-1717,575.00-----
12.750.00-1317,600.00-----
10.810.00-1217,625.00-----
11.500.00-2317,650.00-----
207.300.00--117,675.00-----
16.990.00-1117,700.00-----
15.520.00-1217,725.00-----
9.400.00-2317,750.00-----
19.060.00-210817,800.00-----
12.470.00-1217,825.00-----
3.700.00-2417,850.00-----
6.000.00-41517,900.00-----
12.100.00-2217,925.00-----
6.660.00-1818,000.001,980.350.00-226
10.000.00-2218,025.00-----
4.420.00-1418,050.00-----
6.800.00-1218,100.00-----
16.150.00-1018,150.00-----
8.000.00-1018,250.00-----
5.380.00-1218,300.00-----
-----18,400.002,316.130.00-17
2.820.00--118,425.00-----
6.200.00-31518,500.00-----
1.810.00-1218,600.00-----
95.800.00-4418,700.00-----
2.300.00-1618,750.00-----
0.980.00--418,900.00-----
1.900.00--118,975.00-----
39.200.00-10619,000.004,027.960.00-714
1.200.00--119,100.00-----
0.570.00--119,200.00-----
5.500.00-1119,400.00-----
4.900.00-1219,500.00-----
4.600.00--119,600.00-----
4.500.00-1119,700.00-----
0.430.00-11119,800.00-----
3.100.00-1719,900.00-----
2.750.00-1220,000.00-----
3.200.00--220,100.00-----
2.800.00-1420,200.00-----
3.000.00-1420,400.00-----
0.050.00-102120,500.00-----