New Zealand markets close in 2 hours 35 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,043.85+169.35 (+0.95%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Calls
19 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----6,500.000.350.00-16
10,556.000.00--17,000.001.100.00-111
-----7,500.002.000.00-15
-----8,000.000.600.00-19
-----8,500.000.800.00-27
-----9,000.002.450.00-18
-----9,500.001.030.00-114
7,568.470.00--110,000.000.900.00-813
-----10,500.001.900.00-132
-----10,600.001.900.00-14
-----10,700.00111.500.00--1
-----10,800.001.100.00-13
-----10,900.004.400.00-22
-----11,000.001.780.00-37
-----11,100.006.500.00-12
5,711.300.00--111,200.004.020.00-17
-----11,300.005.710.00-17
-----11,400.0064.200.00-310
-----11,500.004.700.00-321
-----11,600.004.690.00-112
-----11,700.00118.000.00--1
5,123.600.00--111,800.00124.400.00--1
5,011.000.00-2311,900.0011.800.00-2546
3,670.000.00-1312,000.005.710.00-238
-----12,100.00195.400.00-79
-----12,200.009.800.00-14
-----12,300.00244.100.00--2
-----12,400.0011.700.00-214
5,588.270.00-1312,500.007.340.00-111
5,193.400.00--112,600.005.700.00-212
-----12,700.0013.050.00-43
-----12,800.0010.600.00-12
-----12,900.0011.700.00-16
-----13,000.0012.100.00-336
-----13,100.0016.400.00-12
-----13,200.006.400.00-23
-----13,300.007.400.00-416
1,603.500.00-1013,400.007.100.00-4102
-----13,500.008.020.00-1832
-----13,600.0010.370.00-116
-----13,700.009.200.00-15
1,427.000.00-2213,800.0017.030.00-1418
-----13,900.0010.700.00-128
-----14,000.009.10-1.40-13.33%20237
-----14,025.0023.630.00-12
-----14,050.009.60-10.26-51.66%11
1,138.700.00-1114,100.009.90-10.15-50.62%14
-----14,125.0040.400.00-10
-----14,150.0010.25-10.79-51.28%11
-----14,175.0011.700.00-714
-----14,200.0010.55-11.75-52.69%132
-----14,225.0041.100.00-13
-----14,250.0011.600.00-135
-----14,300.0015.200.00-311
-----14,325.0035.100.00-13
-----14,350.0035.900.00-12
-----14,375.0016.150.00-14
3,334.520.00-1114,400.0016.370.00-16
-----14,425.0027.500.00-10
3,513.300.00--114,450.0047.200.00-99
2,895.820.00--114,475.0019.800.00-225
3,616.46-6.55-0.18%1514,500.0014.300.00-11,458
-----14,525.0020.400.00-119
-----14,550.0050.900.00--3
-----14,575.0039.200.00-12
-----14,600.0014.600.00-144
-----14,625.0041.400.00-18
3,564.600.00-1114,650.0015.100.00-19
-----14,675.0042.800.00-11
1,727.730.00-1014,700.0087.670.00-16
-----14,725.0039.600.00-45
-----14,750.0017.600.00-66
-----14,775.0031.600.00-25
3,307.750.00-1114,800.0027.900.00-123
-----14,825.0038.700.00-23
-----14,850.0019.550.00-317
-----14,875.0018.300.00-57
2,160.330.00-1014,900.0018.600.00-559
-----14,925.0035.500.00-10
-----14,950.0032.000.00-24
3,046.550.00--414,975.0038.480.00-44
3,022.450.00-4515,000.0019.500.00-7115
-----15,025.0030.800.00-12
2,521.670.00-3315,050.0018.45-19.95-51.95%514
2,797.950.00-2215,075.0036.970.00-21
2,005.650.00-1015,100.0032.480.00-138
-----15,125.0032.500.00-22
2,731.350.00-1115,150.0019.85-21.55-52.05%51
2,703.850.00-2215,175.0022.200.00-35
2,018.550.00--115,200.0035.700.00-138
-----15,225.0023.100.00-28
2,631.000.00-2215,250.00-----
-----15,275.0029.900.00-229
2,585.700.00-1215,300.0055.200.00-423
2,560.250.00-2215,325.0024.600.00-12
-----15,350.0025.400.00-47
-----15,375.0029.100.00-28
1,480.410.00-1015,400.0028.350.00-1411
-----15,425.0028.900.00-22
2,443.700.00-1115,450.0029.600.00-27
-----15,475.0029.700.00-44
2,700.68+207.87+8.34%32815,500.0027.600.00-472
-----15,525.0028.100.00-146
-----15,550.0030.600.00-124
-----15,575.0040.400.00-45
2,300.300.00-1315,600.0028.00-12.40-30.69%146
-----15,625.0028.35-8.45-22.96%17
-----15,650.0029.20-8.40-22.34%128
2,357.780.00-1315,675.0085.000.00-12
1,632.100.00-14915,700.0032.50-3.40-9.47%3295
-----15,725.0030.10-10.11-25.14%212
2,160.550.00-1115,750.0050.200.00-22
2,261.780.00-1315,775.0037.600.00-223
2,319.320.00-24815,800.0035.590.00-3117
-----15,825.0039.800.00-47
-----15,850.0040.340.00-17
-----15,875.0040.700.00-110
1,056.590.00-524915,900.0036.55-6.75-15.59%135
2,011.750.00-1115,925.0044.300.00-610
-----15,950.00102.400.00-211
-----15,975.0039.90-25.53-39.02%133
1,949.900.00-11816,000.0040.15-11.65-22.49%2372
1,116.990.00--116,025.0061.760.00-12
1,637.220.00-1216,050.00119.600.00-26
2,054.770.00-1116,075.0064.500.00-19
2,029.600.00-1816,100.00125.200.00-113
-----16,125.00105.900.00-112
-----16,150.0051.700.00-135280
-----16,175.0065.430.00-16
993.150.00-22416,200.0059.900.00-296
-----16,225.0071.820.00-611
907.200.00--116,250.0057.000.00-229
-----16,275.0081.650.00-18
1,349.400.00-1916,300.0060.950.00-1256
-----16,325.0069.750.00-254
-----16,350.0064.090.00-17
-----16,375.0086.040.00-26
895.950.00-122016,400.0057.97-11.68-16.77%123
-----16,425.0089.200.00-15
-----16,450.0084.870.00-274
1,379.750.00-1116,475.0074.900.00-221
1,721.54+171.14+11.04%65416,500.0063.64-9.26-12.70%1151
1,407.900.00-1116,525.0070.16-6.88-8.93%1108
652.050.00-71716,550.0071.96-3.64-4.81%223
-----16,575.0068.96-4.89-6.62%38
908.700.00-21916,600.0070.85-8.30-10.49%1119
-----16,625.0092.370.00-110
946.230.00--216,650.0077.90-17.00-17.91%13
595.860.00--216,675.0098.100.00-112
838.410.00-105316,700.0085.100.00-325
568.070.00--216,725.0094.200.00-15
905.700.00-1216,750.0088.10-9.90-10.10%1524
888.400.00-1116,775.00220.050.00-110
784.160.00-42116,800.0091.70-6.05-6.19%144
-----16,825.0088.20-26.05-22.80%13
1,155.130.00-2316,850.0092.70-15.00-13.93%17
574.110.00-7416,875.00104.00-9.80-8.61%18
1,343.11+151.21+12.69%73216,900.0095.70-18.90-16.49%1422
1,320.98+85.78+6.94%61016,925.0096.10-29.13-23.26%818
1,107.520.00-5316,950.00103.70-30.67-22.83%812
529.850.00--116,975.00101.80-21.80-17.64%322
1,216.970.00-27217,000.00103.90-29.80-22.29%22111
1,130.400.00-1317,025.00118.00-25.00-17.48%121
1,173.350.00-1117,050.00134.300.00-19
1,153.080.00-25217,075.00128.40-8.30-6.07%1173
1,133.750.00-11517,100.00135.20-13.99-9.38%532
632.300.00-3317,125.00139.10-19.70-12.41%414
635.300.00-2217,150.00138.50-22.00-13.71%153
611.600.00-1117,175.00275.820.00-12
654.600.00-10517,200.00147.60-12.40-7.75%130
632.090.00-2117,225.00151.90-18.05-10.62%114
651.200.00-16517,250.00150.30-24.37-13.95%331
982.300.00-1117,275.00175.800.00-134
981.610.00-21217,300.00160.17-14.03-8.05%1480
-----17,325.00170.79-11.71-6.42%19
-----17,350.00197.440.00-120
645.300.00-2317,375.00167.10-111.60-40.04%19
572.250.00-1917,400.00197.80+3.20+1.64%6157
557.400.00-1317,425.00220.660.00-21
590.650.00-14917,450.00250.800.00-26
610.700.00-1117,475.00255.600.00-26
827.10+101.60+14.00%46617,500.00230.110.00-37210
644.200.00-2317,525.00236.300.00-23
487.300.00-11217,550.00-----
473.690.00-12317,575.00231.55-17.15-6.90%105
731.60-0.68-0.09%22917,600.00262.680.00-46
482.560.00-1817,625.00229.54-40.25-14.92%14
723.95+34.70+5.03%55617,650.00284.480.00-12
602.200.00-241717,675.00277.200.00-89
684.90+80.80+13.38%12917,700.00266.05-19.50-6.83%19
635.860.00-32217,725.00330.000.00-11
639.940.00-263917,750.00316.740.00-155
539.100.00-45517,775.00347.300.00-13
586.60+55.07+10.36%15817,800.00326.50-19.00-5.50%210
570.43+44.98+8.56%11017,825.00343.000.00-44
577.70+72.75+14.41%132317,850.00304.84-51.51-14.45%2308
555.00+48.49+9.57%23317,875.00305.48-59.08-16.21%13
528.250.00-157817,900.00350.00-36.11-9.35%458
550.800.00-71217,925.00376.120.00-88
469.660.00-31617,950.00341.97-43.68-11.33%17
514.63-6.23-1.20%1317,975.00-----
489.35+74.10+17.84%1920018,000.00331.00-91.45-21.65%23203
564.850.00-102118,025.00633.800.00-34
434.38+51.08+13.33%12718,050.00350.55-104.47-22.96%21
495.600.00-27118,075.00425.400.00-42
432.85+65.70+17.89%11018,100.00475.370.00-65
358.950.00-2518,125.00484.620.00-237
344.950.00-201218,150.00405.85-87.80-17.79%15
341.050.00-4418,175.00-----
363.50+36.80+11.26%310018,200.00483.140.00-22
369.800.00-1618,225.00509.880.00-23
352.000.00-43018,250.00542.420.00-1516
338.85+30.95+10.05%12718,275.00493.55-54.04-9.87%121
290.800.00-11718,300.00572.740.00-11
280.650.00-11818,325.00-----
299.000.00-3818,350.00574.10+12.30+2.19%13
330.540.00-4618,375.00-----
303.60+48.85+19.18%112118,400.00573.07-239.93-29.51%21
260.50+33.42+14.72%1918,425.00-----
233.400.00-1718,450.00-----
222.600.00-1418,475.00575.14-104.56-15.38%22
249.81+39.81+18.96%35718,500.00686.330.00-14
247.30+50.50+25.66%1618,525.00-----
217.20+18.80+9.48%71018,550.00-----
232.80+12.20+5.53%31618,575.00-----
207.25-0.20-0.10%42018,600.00989.760.00--1
205.60-22.20-9.75%121118,625.00-----
188.64-58.26-23.60%141018,650.00-----
200.65+10.25+5.38%6218,675.00-----
178.30+20.47+12.97%468918,700.00806.95+27.95+3.59%208
169.80+0.60+0.35%3518,725.00787.09-176.21-18.29%11
160.53-6.81-4.07%11618,750.00-----
157.80+20.60+15.01%3518,775.00-----
145.50-10.07-6.47%555818,800.00-----
140.00+18.52+15.25%61218,825.00-----
130.50-42.80-24.70%28318,850.00-----
130.00+14.10+12.17%1818,875.00-----
117.08+0.28+0.24%32518,900.00-----
129.30-10.60-7.58%11018,925.00-----
129.700.00-121218,950.00-----
95.600.00-11018,975.00-----
114.35-0.45-0.39%11819519,000.001,521.550.00-10
90.300.00-3219,025.00-----
120.400.00-1719,050.00-----
95.75+16.65+21.05%11919,100.00-----
82.300.00-13719,200.00-----
62.73-51.67-45.17%1119,250.00-----
103.800.00-1119,275.00-----
79.800.00-542319,300.00-----
66.150.00-272519,400.002,582.300.00--2
46.400.00-1219,425.00-----
40.500.00-16919,500.002,676.600.00--1
62.420.00-3119,525.00-----
37.350.00-1019,550.00-----
30.550.00-1519,600.00-----
40.050.00-2419,700.00-----
35.560.00-1219,750.00-----
32.550.00-11019,800.00-----
35.780.00-1119,825.00-----
22.90-11.53-33.49%1119,850.00-----
16.350.00-1319,900.00-----
17.00-4.30-20.19%25820,000.002,356.320.00--1
29.100.00-1120,025.00-----
25.000.00-2120,050.00-----
28.200.00-4220,075.00-----
13.720.00-1320,100.00-----
11.09-5.67-33.83%1220,200.00-----
14.350.00-2520,300.002,233.540.00--1
12.300.00-7720,400.00-----
14.000.00-413620,500.002,425.690.00-11
12.600.00-1120,575.00-----
11.200.00-2220,650.00-----
7.100.00-1120,700.00-----
10.000.00-2220,725.00-----
5.950.00-1121,000.00-----
1.000.00-1221,825.00-----