New Zealand markets open in 8 hours 14 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,602.96-71.23 (-0.38%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Calls
22 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----14,000.000.250.00--51
-----14,100.000.250.00--15
-----14,200.000.300.00-3536
-----14,300.000.350.00-1921
-----15,900.001.330.00-11
-----15,925.000.300.00--1
2,552.680.00-2316,100.00-----
2,453.350.00--216,200.00-----
1,208.380.00--116,225.00-----
-----16,300.001.630.00-22
1,576.000.00--116,450.00-----
1,697.000.00--116,500.002.550.00-11
-----16,600.000.250.00-13
1,408.100.00--116,625.003.030.00-11
-----16,675.0019.150.00-1010
1,259.410.00-2216,700.002.680.00-11
-----16,775.0023.250.00-1010
-----16,800.00132.480.00-22
-----16,825.002.150.00--2
-----16,840.000.600.00-22
-----16,870.000.600.00-22
-----16,875.002.290.00--2
-----16,890.000.600.00-22
-----16,900.000.250.00-11
-----16,950.002.620.00-1831
-----16,975.0015.900.00-33
549.600.00-1017,000.000.210.00-425
1,020.100.00--117,025.00-----
980.700.00--117,050.001.500.00--3
-----17,075.005.090.00-78
-----17,100.002.050.00-1256
-----17,125.005.600.00--20
-----17,130.006.950.00-22
-----17,150.006.000.00-2029
-----17,175.005.780.00-2526
-----17,180.007.850.00-22
-----17,190.001.950.00-119
-----17,200.006.130.00-2530
-----17,225.000.370.00-12
-----17,250.000.400.00-16
-----17,260.008.730.00-11
1,284.090.00-1117,300.001.100.00-8103
366.700.00--117,325.00-----
625.320.00-7717,350.002.050.00-18
-----17,375.003.710.00--22
573.620.00-2317,400.000.650.00-146
-----17,430.0025.500.00--10
-----17,450.0040.420.00-36
668.320.00-1117,475.00-----
-----17,490.0029.500.00--10
1,194.730.00-1517,500.000.450.00-318
-----17,520.000.700.00-11
484.160.00-2117,525.00-----
-----17,540.0020.750.00-11
-----17,550.0042.370.00-45
-----17,560.000.800.00-1010
520.200.00--117,575.00-----
-----17,600.000.270.00-317
-----17,610.003.430.00-10
-----17,625.0027.420.00-11
-----17,630.004.650.00--60
-----17,650.003.770.00-23
-----17,675.0052.000.00--10
-----17,700.005.590.00-3131
-----17,710.000.350.00-138138
390.730.00-1117,725.00-----
-----17,740.000.450.00-11
707.430.00-1317,750.001.050.00-27
-----17,760.0063.900.00-16
358.730.00-1117,775.00-----
-----17,780.003.500.00-12
-----17,790.0099.750.00--6
867.680.00-1617,800.007.530.00-24
-----17,810.00121.600.00--7
-----17,820.0081.600.00-18
425.280.00--217,825.00-----
-----17,830.00101.300.00-22
-----17,840.001.700.00-1010
292.500.00-2217,850.00-----
-----17,870.0016.050.00-11
-----17,875.00347.940.00--2
767.810.00-14317,900.000.420.00-36
-----17,910.007.400.00--1
376.370.00-3417,925.002.050.00-46
-----17,940.00103.800.00--1
340.150.00-41417,950.004.400.00-15
301.580.00--117,960.0088.230.00--1
569.100.00-2617,975.002.120.00-11
281.200.00-2217,980.00144.500.00-22
-----17,990.004.470.00--1
662.570.00-21318,000.000.860.00-316
-----18,010.000.550.00-11
311.100.00--118,020.00-----
637.910.00-2518,025.000.550.00-12
-----18,030.00137.500.00--4
254.000.00-202018,040.002.070.00-12
-----18,050.000.550.00-14
-----18,060.005.700.00-13
-----18,070.00154.600.00-39
236.880.00-4118,075.000.850.00-28
250.730.00-61618,080.004.100.00-8478
-----18,090.005.300.00-11
572.690.00-110218,100.001.020.00-5562
-----18,110.003.800.00-12
-----18,120.004.650.00-12
213.400.00-4218,125.008.450.00-1010
-----18,130.007.300.00-55
-----18,140.003.700.00-55
522.740.00-1418,150.000.710.00-8562
-----18,160.009.000.00-23
-----18,170.0045.850.00-14
227.290.00-2118,175.001.500.00-15
186.890.00--318,180.007.300.00-89
-----18,190.0012.800.00--7
495.500.00-11018,200.000.890.00-4565
146.550.00-1118,210.001.530.00-1011
-----18,220.007.080.00-26
464.360.00-1418,225.002.030.00-78
-----18,230.003.600.00-112
352.800.00--118,240.00-----
446.200.00-1318,250.002.000.00-539
335.500.00-1118,260.0010.200.00-2223
-----18,270.003.800.00-18
414.940.00-1018,275.0014.380.00-1711
-----18,280.001.540.00-113
299.400.00--118,290.002.820.00-913
297.160.00-11118,300.002.350.00-912
282.750.00-1318,310.00-----
142.200.00--118,320.0040.550.00--1
326.490.00--018,325.00-----
331.950.00--018,330.005.820.00-12
289.150.00-2018,340.00-----
279.950.00-21018,350.007.840.00-34
255.980.00-2818,360.009.060.00-46
109.250.00-1118,370.008.000.00-55
140.000.00-2318,375.007.000.00-13
89.200.00--218,380.008.930.00-13
-----18,390.0010.100.00-1211
277.320.00-62018,400.006.220.00-52141
-----18,410.0011.850.00-75
-----18,420.0024.900.00-22
180.000.00-4118,425.009.400.00-910
249.950.00-5818,430.0010.370.00-24
253.430.00--318,440.009.300.00-196
244.340.00-1418,450.0015.500.00-1010
205.530.00--418,460.0017.620.00-77
228.460.00--118,470.0030.100.00-12
-----18,475.0014.700.00-61
-----18,480.0018.000.00-1612
-----18,490.0021.620.00-22
179.310.00-91318,500.0015.550.00-4924
-----18,510.0024.970.00-36
185.100.00-7518,520.0024.900.00-54
151.600.00-11818,525.0018.390.00-129
176.600.00-2118,530.00-----
78.000.00-6518,550.0025.150.00-75
136.250.00-71018,560.0032.100.00-22
156.990.00--118,570.00-----
45.850.00-5718,575.00-----
122.280.00-372018,580.0039.500.00-3113
43.020.00-1418,590.0032.900.00-14
127.000.00-6818,600.0040.360.00-2118
50.400.00-8918,610.00-----
115.270.00-2918,620.00-----
93.000.00-4818,625.00-----
96.850.00-5718,630.00-----
67.700.00-1918,640.0059.500.00-127
76.910.00-302118,650.0065.420.00-124
71.280.00-5718,660.00-----
32.98-37.13-52.96%11018,670.0066.800.00-79
67.000.00-12618,675.0064.200.00-64
52.900.00-20718,690.0085.550.00-43
64.800.00-133518,700.0082.570.00-42
12.900.00-5518,710.00141.600.00--1
56.600.00-72318,720.00183.780.00-21
47.120.00-11318,725.0090.600.00-22
62.460.00-1418,730.00-----
38.100.00-111218,740.00-----
34.460.00-8818,750.00283.360.00--2
27.290.00-41518,760.00-----
42.570.00-131018,770.00-----
7.100.00-7618,775.00-----
25.500.00-91918,780.00-----
25.900.00-101218,790.00-----
15.500.00-283218,800.00163.420.00-7170
21.660.00-747418,810.00-----
21.700.00-7418,820.00-----
16.130.00-13518,825.00950.700.00-11
10.970.00-1218,840.00-----
11.550.00-1554018,850.00-----
10.800.00-3518,860.00-----
15.340.00-15618,870.00-----
11.450.00-6418,875.00-----
9.800.00-1318,880.00-----
5.500.00-4618,890.00-----
6.350.00-7618,900.00-----
5.850.00-2918,950.00-----
2.420.00-3518,975.00-----
2.350.00-131519,000.00-----
1.500.00-1119,025.00-----
1.650.00-1719,050.00-----
0.520.00-1219,100.00-----
2.180.00-2219,125.00-----
4.200.00--219,150.00-----
1.880.00-2219,175.00-----
0.670.00-13019,200.00-----
0.800.00-11319,225.00-----
2.380.00--719,250.00-----
1.400.00--719,275.00-----
0.540.00-1219,300.00-----
1.850.00--219,325.00-----
0.750.00-49049019,400.00-----
0.410.00-2519,550.00-----
0.300.00-2319,600.00-----
0.450.00-101219,800.00-----
0.250.00--319,900.00-----