New Zealand markets close in 5 hours 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,674.19+127.96 (+0.69%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
20 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----14,000.000.050.00-1717
-----14,100.000.050.00-1010
-----14,200.000.050.00-44
-----14,500.000.050.00-214
-----15,000.000.050.00-249233
-----15,025.000.600.00--2
-----15,125.0011.840.00-22
-----15,200.0012.350.00-22
-----15,500.000.050.00-22
2,913.39+514.24+21.43%1115,750.00-----
2,838.53+66.03+2.38%1115,800.00-----
2,823.20+126.74+4.70%1115,875.00-----
2,742.31+58.56+2.18%1115,900.002.950.00-11
2,691.09+68.44+2.61%1115,950.00-----
2,723.20+126.43+4.87%1115,975.0016.550.00--1
2,647.880.00--116,000.000.100.00-105
-----16,075.0020.000.00--10
2,544.09+57.34+2.31%1116,100.00-----
-----16,150.0018.870.00--1
-----16,300.001.560.00-11
-----16,325.0023.200.00--10
2,224.150.00--916,350.004.500.00--1
-----16,400.004.750.00-24
-----16,425.006.830.00-111
-----16,450.000.210.00--3
-----16,500.000.05-0.05-50.00%144
-----16,525.001.950.00-12
-----16,600.000.360.00-37
-----16,625.002.100.00--1
1,276.880.00-1116,650.000.02-1.41-98.60%22
-----16,700.000.05-0.98-95.15%18
-----16,750.001.670.00-18
-----16,800.000.300.00-15
-----16,875.001.870.00-10
-----16,900.001.450.00-715
-----16,925.002.680.00-78
-----16,950.001.220.00-116
-----16,975.002.920.00-77
641.050.00-1117,000.000.05-0.13-72.22%5116
-----17,020.001.550.00--1
-----17,025.005.330.00--10
-----17,040.001.730.00-11
-----17,050.002.640.00-214
-----17,060.000.05-1.55-96.88%11
-----17,075.005.780.00--10
1,554.03+485.84+45.48%1117,100.000.15-1.95-92.86%122
-----17,110.000.900.00--6
-----17,120.000.860.00-56
-----17,125.000.670.00-14
1,534.53+90.48+6.27%1117,150.000.450.00-218
-----17,170.000.910.00--1
-----17,175.006.920.00--12
-----17,180.000.800.00-894
1,484.35+90.25+6.47%1217,200.000.900.00-129
-----17,225.008.450.00-4748
-----17,250.000.100.00-836
-----17,270.000.850.00--1
-----17,275.000.750.00-33
-----17,290.000.250.00-33
1,402.28+98.58+7.56%44617,300.000.100.00-711
-----17,310.000.850.00--1
668.650.00-204017,325.007.150.00-12
601.830.00-6317,350.001.760.00-17
-----17,375.000.820.00-121
320.900.00-4417,400.000.10-1.00-90.91%432
-----17,425.001.310.00-132
-----17,450.000.370.00-234
-----17,470.000.350.00-33
600.300.00--117,475.00-----
-----17,480.002.120.00-12
1,165.00+900.95+341.20%395117,500.000.05-0.10-66.67%716
-----17,525.0074.600.00-11
-----17,540.000.100.00-44
-----17,550.000.180.00-10145
1,083.57+465.07+75.19%1117,570.00-----
-----17,575.000.900.00-11
583.300.00--117,580.000.250.00-11
437.450.00-6517,600.000.05-0.10-66.67%922
596.270.00-1217,625.0056.080.00-11
512.500.00--817,640.000.150.00-55
200.000.00--117,650.000.05-0.40-88.89%954
915.550.00-201717,660.000.330.00-10
-----17,670.0027.620.00-11
335.000.00-1117,675.000.10-0.90-90.00%124
-----17,680.001.800.00--6
-----17,690.000.20-1.05-84.00%16
-----17,700.000.05-1.10-95.65%49
-----17,720.003.120.00--5
322.430.00-1217,725.000.550.00-11
-----17,740.001.450.00--1
-----17,750.001.400.00-4046
288.200.00-1317,775.000.550.00-220
-----17,780.003.060.00-610
-----17,790.001.850.00-55
810.410.00-11217,800.000.05-0.15-75.00%1943
-----17,820.004.840.00-65
109.000.00--117,825.000.200.00-910
407.230.00-101017,830.00-----
380.400.00-4417,840.000.13-0.19-59.38%56
392.750.00-2617,850.000.20-0.45-69.23%532
-----17,860.000.670.00-511
372.110.00-2117,875.000.150.00-2024
-----17,880.0051.620.00-22
-----17,890.0053.590.00-11
365.690.00-91217,900.000.15-0.13-46.43%143
-----17,910.000.09-1.21-93.08%2729
350.000.00-9917,920.000.270.00-3127
349.780.00-3317,925.000.270.00-21
-----17,930.000.11-2.24-95.32%2727
-----17,940.000.720.00-2626
318.960.00-4517,950.000.05-0.22-81.48%229
-----17,960.000.18-0.65-78.31%914
-----17,970.000.510.00-55
643.500.00-1117,975.000.380.00-3031
-----17,990.000.400.00-55
618.700.00-1618,000.000.05-0.30-85.71%846
-----18,010.000.05-0.45-90.00%1013
-----18,020.000.690.00-89
577.300.00-1818,025.000.50-0.59-54.13%125
-----18,030.000.250.00-7331
267.710.00-1018,040.000.440.00-2727
606.34+24.14+4.15%1818,050.000.05-0.22-81.48%10206
254.220.00-1018,060.00-----
363.920.00--018,070.000.750.00-126
-----18,075.000.30+0.15+100.00%10306
230.550.00-6218,080.000.330.00-4022
-----18,090.000.390.00-45
567.91+133.32+30.68%11518,100.000.05-0.35-87.50%669
423.740.00-4118,110.000.450.00-55
264.930.00-4318,120.000.15-1.35-90.00%44
447.750.00-1218,125.000.10-0.55-84.62%18
-----18,130.000.05-0.57-91.94%34
250.400.00--018,140.000.05-0.45-90.00%1011
513.45+63.20+14.04%61318,150.000.05-0.70-93.33%17167
440.780.00--018,160.000.05-0.53-91.38%1021
-----18,170.000.22-0.52-70.27%122
368.140.00-1318,175.000.05-1.05-95.45%961
363.000.00-1318,180.001.450.00-1222
411.860.00-1218,190.001.410.00-23
412.22+9.62+2.39%52318,200.000.05-0.82-94.25%4679
402.12+243.77+153.94%5518,210.000.05-0.60-92.31%448
395.050.00-11018,220.000.35-0.51-59.30%2751
191.430.00-6418,225.000.30-0.65-68.42%239
-----18,230.000.35-0.60-63.16%267
376.550.00-1218,240.000.05-1.25-96.15%339
391.90+51.24+15.04%39118,250.000.11-0.97-89.81%9118
402.82+41.11+11.37%5518,260.000.09-1.11-92.50%833
395.00+147.00+59.27%1118,270.000.18-1.09-85.83%2323
405.00+80.15+24.67%1218,275.000.10-1.39-93.29%128
363.55+14.80+4.24%4418,280.000.20-1.48-88.10%518
-----18,290.000.20-1.90-90.48%922
291.840.00-1918,300.000.05-1.95-97.50%82117
104.000.00-4118,310.000.20-2.45-92.45%1229
322.50+180.52+127.14%3418,320.000.50-2.25-81.82%18
221.330.00-2318,325.000.24-3.07-92.75%519
312.18+95.60+44.14%3318,330.000.37-3.23-89.72%424
209.310.00-2218,340.000.24-2.96-92.50%1617
236.880.00-1618,350.000.05-4.35-98.86%6274
-----18,360.000.13-5.12-97.52%5074
215.800.00-3018,370.000.05-5.95-99.17%3028
286.83+82.73+40.53%1518,375.000.05-5.85-99.15%6034
206.610.00-2018,380.000.10-6.20-98.41%5763
142.600.00-3318,390.000.05-7.30-99.32%1644
261.85+121.25+86.24%11318,400.000.05-8.35-99.40%18776
110.500.00-1118,410.000.05-10.15-99.51%7046
239.20+136.30+132.46%1218,420.000.37-11.83-96.97%9618
118.420.00-131318,425.000.05-11.75-99.58%5684
110.700.00-5318,430.000.10-12.92-99.23%6272
67.700.00-9318,440.000.05-14.33-99.65%11954
165.30+51.92+45.79%21918,450.000.10-16.13-99.38%12445
-----18,460.000.28-17.87-98.46%12228
86.700.00-261918,470.000.08-20.67-99.61%11143
92.400.00-151118,475.000.01-22.04-99.95%7237
193.78+109.78+130.69%21318,480.000.67-22.48-97.11%13841
184.11+105.15+133.17%31418,490.000.05-26.10-99.81%14935
204.02+125.92+161.23%319318,500.000.05-29.95-99.83%27577
71.300.00-422518,510.000.50-32.26-98.47%22732
179.27+120.27+203.85%13818,520.000.15-36.85-99.59%17922
137.79+79.89+137.98%24918,525.000.10-38.44-99.74%14924
132.88+83.08+166.83%221818,530.000.05-40.30-99.88%18860
139.16+92.27+196.78%725218,540.000.11-44.82-99.76%21478
110.30+69.38+169.55%607918,550.000.10-50.33-99.80%64087
87.49+51.89+145.76%113318,560.000.10-52.40-99.81%325174
128.09+95.14+288.74%42218,570.000.05-120.05-99.96%39420
104.65+71.85+219.05%592018,575.000.03-75.47-99.96%28819
87.00+59.10+211.83%552118,580.000.20-91.50-99.78%41219
90.03+65.73+270.49%4914418,590.000.16-79.84-99.80%25024
59.70+38.91+187.16%30517218,600.000.15-80.85-99.81%1,17572
52.85+34.80+192.80%784218,610.000.05-91.95-99.95%46732
42.95+27.94+186.14%612818,620.000.05-92.95-99.95%463138
65.00+51.22+371.70%1321918,625.000.42-109.80-99.62%55912
31.11+18.44+145.54%2145118,630.000.50-102.80-99.52%3398
15.97+3.72+30.37%1581618,640.000.05-110.41-99.95%3829
15.50+6.30+68.48%8046318,650.000.25-170.95-99.85%90539
5.50-2.25-29.03%4384418,660.000.70-121.30-99.43%56727
1.00-5.51-84.64%3604618,670.005.00-154.96-96.87%4882
0.25-5.56-95.70%2965018,675.0018.66-182.66-90.73%2661
0.60-4.67-88.61%5202818,680.0021.56-91.94-81.00%2762
0.05-4.90-98.99%3412318,690.0025.87-119.13-82.16%1051
0.05-3.83-98.71%1,22117118,700.0040.00-118.58-74.78%2497
0.25-2.95-92.19%8445418,710.0029.08-125.72-81.21%282
0.15-2.38-94.07%7164118,720.00-----
0.12-2.15-94.71%5247518,725.00-----
0.10-2.53-96.20%6732318,730.00-----
0.05-1.95-97.50%7562518,740.00102.05-125.45-55.14%2314
0.05-1.63-97.02%8174318,750.0085.00-177.48-67.62%162
0.05-1.25-96.15%5666418,760.00-----
0.10-1.15-92.00%4261418,770.00-----
0.05-1.19-95.97%2801118,775.00-----
0.21-0.99-82.50%1211418,780.00-----
0.05-0.90-94.74%1591118,790.00222.000.00--4
0.05-0.60-92.31%3586418,800.00131.15-86.50-39.74%7570
0.08-0.58-87.88%1483518,810.00226.250.00--3
0.10-0.40-80.00%50918,820.00160.25-139.15-46.48%44
0.10-0.50-83.33%331418,825.00-----
0.11-0.44-80.00%511918,830.00292.050.00-128
0.05-0.40-88.89%352118,840.00-----
0.12-0.33-73.33%1504018,850.00189.32-134.18-41.48%3535
0.02-0.50-96.15%1182718,860.00-----
0.15-0.49-76.56%461418,870.00-----
0.11-0.64-85.33%27118,875.00-----
0.05-0.37-88.10%113918,880.00-----
0.05-0.22-81.48%414718,890.00-----
0.05-0.39-88.64%2818118,900.00311.590.00--2
0.25-0.26-50.98%25418,910.00-----
0.05-1.20-96.00%3118,920.00-----
0.05-0.33-86.84%103018,925.00-----
0.21-0.59-73.75%4618,930.00-----
0.32-0.14-30.43%8518,940.00-----
0.05-0.31-86.11%559018,950.00423.050.00-10
0.22-0.19-46.34%32718,960.00-----
0.05-0.27-84.37%26618,975.00426.900.00-10
0.21-0.07-25.00%2518,990.00-----
0.05-0.25-83.33%3817519,000.00405.100.00--1
0.450.00-101019,010.00-----
0.05-0.40-88.89%63219,025.00-----
0.260.00-2119,030.00-----
0.250.00-202019,040.00-----
0.05-0.25-83.33%187719,050.00-----
0.300.00-111019,060.00-----
0.350.00-21619,075.00-----
0.15-0.11-42.31%1619,080.00-----
0.500.00-2219,090.00-----
0.05-0.13-72.22%341219,100.00-----
0.13-1.19-90.15%52819,125.00-----
0.320.00-2-19,140.00-----
0.050.00-336819,150.00-----
0.320.00-2119,160.00-----
0.500.00-2219,175.00626.760.00-10
0.050.00-221919,200.00-----
0.100.00-12919,225.00-----
0.05-0.07-58.33%34319,250.00-----
0.05-0.25-83.33%22319,300.00-----
0.10-0.55-84.62%1119,325.00-----
0.300.00-172019,350.00-----
0.220.00-1119,375.00815.170.00-10
0.05-0.15-75.00%828719,400.00-----
0.680.00--119,425.00-----
0.520.00-11019,450.00-----
0.300.00-141519,475.00-----
0.050.00-514719,500.00-----
0.700.00-2119,525.00-----
0.130.00-9919,550.00-----
0.420.00-93519,600.00938.19-63.56-6.34%22
-----19,650.00952.04-94.54-9.03%11
-----19,675.001,013.21-63.27-5.88%22
0.150.00-3319,700.00-----
0.470.00--319,725.001,027.00-94.07-8.39%11
0.01-0.51-98.08%2219,800.00-----
0.650.00--119,825.00-----
0.250.00--319,900.00-----
0.400.00--220,200.00-----
0.10-0.05-33.33%491121,000.00-----
0.100.00-631321,500.00-----