New Zealand markets close in 3 hours 27 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
17 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----6,500.001.150.00-114
-----7,000.002.300.00-213
-----7,500.001.900.00-14
-----8,000.002.150.00-13
-----8,500.006.300.00-12
-----9,000.001.500.00-24
-----9,500.003.400.00-16
-----10,000.0041.350.00--1
5,718.850.00-1210,500.007.450.00-2535
-----10,600.006.700.00--1
-----10,700.005.800.00-22
5,304.000.00-1110,800.008.110.00--1
-----10,900.00148.620.00-22
-----11,000.004.650.00-29
-----11,300.0012.000.00-27
-----11,400.0012.300.00-36
6,221.000.00--211,500.0012.900.00-510
-----11,700.0039.800.00-40
-----11,800.0014.940.00-13
-----11,900.0025.380.00-43
-----12,000.0017.400.00-213
3,855.500.00-3312,100.0018.600.00-913
3,778.100.00-3312,200.008.600.00-124
5,456.630.00--112,300.0018.000.00-1313
-----12,400.0013.500.00-844
-----12,500.0019.300.00-1522
5,536.420.00--112,600.0011.420.00-1140
2,784.600.00--112,700.0021.500.00-2424
2,708.600.00--112,800.0022.350.00-12
2,880.200.00--112,900.0041.800.00-44
2,790.200.00--113,000.0013.190.00-253
-----13,100.0026.150.00-10
-----13,200.0039.400.00-229
-----13,300.0023.100.00--16
2,871.400.00-1313,500.0017.500.00-422
2,792.300.00-1113,600.0097.900.00-55
2,711.900.00-1113,700.0087.200.00-6060
-----13,900.0021.750.00-27
4,093.920.00-5714,000.0024.000.00-19486
-----14,025.0024.900.00-45134
-----14,050.0025.300.00-450
4,102.600.00-1114,075.0029.200.00-11
-----14,100.0030.450.00-211
-----14,175.0027.200.00-710
-----14,200.0050.000.00-137
3,596.180.00-1114,250.0041.900.00-10
3,571.270.00-1214,275.00-----
-----14,300.0027.900.00-23
-----14,400.00107.000.00-2525
-----14,425.0078.700.00--1
1,137.700.00-2214,500.0030.500.00-254
-----14,600.0034.800.00-118
1,867.500.00-1114,700.00101.540.00-13
-----14,800.0046.050.00-21
-----14,850.0040.400.00-11
-----14,875.0050.920.00-66
-----14,900.0039.750.00-619
-----14,975.0037.40-9.40-20.09%11
1,891.850.00-1215,000.0042.450.00-818
-----15,025.0060.000.00-112
-----15,050.0045.200.00-11
1,147.900.00-2215,100.00750.770.00-33
-----15,150.0049.900.00-22
-----15,175.0049.900.00-46
1,344.950.00--115,200.0050.500.00-130
-----15,225.0068.450.00-49
1,040.300.00-1115,300.0052.50-14.40-21.52%3292
-----15,350.00107.800.00-10
929.720.00-2315,400.00140.850.00-718
-----15,425.00175.350.00-11
-----15,450.00215.700.00--25
-----15,475.00111.760.00-10
1,570.600.00-1215,500.0056.30-2.20-3.76%429
2,660.460.00-2115,600.0073.650.00-235
-----15,625.00243.100.00--25
1,510.100.00-1015,650.00-----
2,589.030.00-2115,675.0077.650.00-20
1,537.450.00-1115,700.0072.260.00-154
-----15,725.00140.200.00-67
-----15,750.00146.550.00-111
-----15,775.00150.000.00--6
-----15,800.00132.800.00-18
-----15,850.0081.050.00-19
-----15,875.00158.000.00-45
1,691.850.00-2315,900.0091.100.00-16
-----15,925.0083.120.00-112
-----15,950.00138.200.00-66
1,694.110.00--115,975.0087.550.00-24
1,673.880.00-1916,000.0089.250.00-2159
-----16,025.0094.600.00-147
-----16,050.00181.400.00--1
-----16,100.0098.900.00-5071
-----16,125.00102.600.00-5151
-----16,150.00104.600.00-18
-----16,175.00133.930.00--6
1,769.640.00-1116,200.00109.600.00-126
-----16,225.00103.54-8.86-7.88%118
-----16,250.00105.66-9.04-7.88%121
-----16,275.00123.850.00-66
1,232.390.00-1916,300.00111.900.00-231
-----16,325.00188.900.00-24
-----16,350.00177.700.00-620
-----16,375.00280.800.00--4
1,597.960.00-2316,400.00150.750.00-132
-----16,425.00199.300.00-13
-----16,450.00140.300.00-14
-----16,475.00251.900.00--1
1,842.900.00-403216,500.00136.300.00-155
-----16,525.00126.20-80.50-38.95%12
765.020.00--016,550.00128.90-16.90-11.59%113
-----16,575.00211.500.00-217
1,749.210.00-2416,600.00154.400.00-258
-----16,625.00232.700.00-12
807.150.00-2016,650.00160.20-124.44-43.72%113
1,684.210.00-2216,675.00163.600.00-226
1,358.500.00-1516,700.00154.100.00-226
-----16,725.00234.330.00-515
790.710.00--116,750.00150.60-88.20-36.93%112
-----16,775.00311.000.00-128
1,280.800.00-1616,800.00169.600.00-439
-----16,825.00184.800.00-19
-----16,850.00187.200.00-12
1,320.400.00--116,875.00266.200.00-510
941.500.00-2316,900.00188.300.00-140165
-----16,925.00339.400.00-11
-----16,950.00347.500.00-11
-----16,975.00199.130.00-22
1,289.300.00-11817,000.00205.00+1.47+0.72%1036
-----17,025.00244.000.00-13
-----17,050.00194.80-28.40-12.72%14
-----17,075.00232.900.00-34
1,306.250.00-1717,100.00219.230.00-23
-----17,125.00241.800.00-44
-----17,150.00241.300.00-11
-----17,175.00392.400.00-910
1,226.550.00-3117,200.00263.300.00-4042
-----17,225.00327.600.00-56
644.300.00-1017,250.00263.100.00-49
-----17,275.00268.600.00-14
1,152.160.00-3117,300.00260.730.00-22
841.600.00-2217,325.00279.100.00-33
754.400.00-1217,350.00275.500.00-88
739.000.00-1217,375.00319.000.00-12
713.590.00-4717,400.00502.210.00-18091
-----17,425.00303.500.00-12
678.600.00-4217,450.00529.700.00--61
-----17,475.00289.40-26.70-8.45%14
651.560.00-42317,500.00296.20-20.50-6.47%215
749.700.00-3317,525.00334.200.00-611
623.450.00-2617,550.00309.60-48.10-13.45%14
-----17,575.00316.20-27.20-7.92%11
952.85+38.40+4.20%21417,600.00350.340.00-178
-----17,625.00543.800.00--1
324.200.00-1017,650.00368.700.00-24
862.270.00-1117,675.00-----
882.55+28.07+3.29%21417,700.00331.40-48.60-12.79%33
837.120.00-1117,725.00353.90-49.00-12.16%26
878.630.00-6417,750.00384.500.00-77
565.350.00--117,775.00619.650.00-14
755.230.00-41317,800.00413.690.00-23
730.00+247.80+51.39%2217,825.00-----
719.100.00-1217,850.00972.500.00-11
555.300.00-5517,875.00451.700.00-15
736.350.00-1617,900.00477.000.00-24
569.900.00-2317,925.00-----
673.240.00-2317,950.00434.00-43.60-9.13%13
-----17,975.00505.900.00--1
691.34+28.95+4.37%12018,000.00519.97+38.67+8.03%117
544.450.00-1118,025.00779.800.00--1
386.500.00--218,050.00661.200.00-22
535.150.00-5518,075.00496.570.00-12
667.780.00-21518,100.00821.600.00--1
447.700.00-3418,125.00-----
487.100.00--518,175.00-----
327.600.00-17318,200.00608.950.00-24
413.400.00-1218,225.00584.460.00-410
397.200.00-2318,250.00851.400.00--2
521.67+444.77+578.37%11118,300.00-----
276.500.00-3418,375.00-----
411.110.00-3318,400.00698.210.00-42
254.200.00-173218,450.00-----
398.70+31.15+8.48%152618,500.00765.480.00-27
416.200.00-1118,550.00-----
406.000.00-663918,600.001,122.690.00-43
360.750.00-4118,650.00-----
305.130.00-1118,675.00-----
371.260.00-120518,700.00-----
361.700.00-1118,725.00-----
300.22-8.36-2.71%11218,800.00-----
209.700.00-2318,825.00-----
185.900.00--218,850.00-----
242.600.00-1718,900.00-----
244.700.00-393018,925.00-----
234.600.00--218,975.00-----
235.90+41.25+21.19%13819,000.00-----
191.000.00-1319,100.00-----
192.300.00-240219,200.001,310.800.00-11
172.200.00-54419,300.00-----
125.200.00-1419,400.00-----
116.50+18.60+19.00%211019,500.003,110.050.00-12
98.680.00-114619,600.00-----
95.400.00-81619,700.00-----
63.580.00-71719,800.00-----
58.270.00-121119,900.00-----
58.56+9.53+19.44%13220,000.00-----
45.820.00-21620,100.00-----
38.240.00-1520,200.00-----
32.010.00-141620,300.00-----
35.210.00-23420,400.00-----
29.07+4.30+17.36%47120,500.00-----