New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,808.35+184.96 (+0.99%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----14,000.000.450.00-11550
-----14,100.000.350.00-1819
-----14,200.000.450.00-3033
-----14,400.0013.100.00--1
4,195.040.00-1114,500.00-----
-----14,700.0013.150.00-44
-----14,800.0010.900.00-15
-----14,825.0012.650.00-22
-----14,900.0010.550.00-15
-----14,925.0010.900.00--3
-----15,000.000.50-0.35-41.18%25
-----15,100.0011.780.00--1
-----15,250.001.000.00-10
-----15,400.000.500.00-33
-----15,425.006.300.00-11
-----15,500.003.150.00-32
-----15,600.0028.900.00-56
-----15,625.0029.900.00--4
-----15,700.000.900.00-29
-----15,725.00120.350.00-11
-----15,750.0012.300.00-11
-----15,800.002.400.00-46
-----15,825.003.720.00-22
-----15,900.0013.500.00-26
-----15,925.0076.500.00--2
-----15,950.0014.270.00-110
-----15,975.001.990.00-117
1,731.050.00--216,000.002.050.00-120
1,664.250.00--216,075.002.650.00-100
-----16,100.002.570.00-13
-----16,125.002.750.00-120
-----16,150.0036.330.00-1510
-----16,175.002.800.00-22
-----16,200.0048.550.00--21
-----16,225.00115.300.00--1
-----16,250.005.360.00-64
-----16,275.0011.600.00-103
-----16,300.000.94-0.98-51.04%1062
-----16,325.001.04-0.94-47.47%1022
-----16,350.0012.150.00-27
-----16,375.002.510.00-18
-----16,400.002.170.00-123
-----16,425.001.10-3.46-75.88%23
-----16,450.003.220.00-23
2,142.370.00-2216,500.003.450.00-16
2,066.900.00-1116,525.00-----
-----16,550.003.870.00-23
-----16,575.0016.900.00-28
-----16,600.005.580.00-39
-----16,625.00115.370.00-12
-----16,650.006.290.00-48
-----16,675.0022.970.00-15
2,092.400.00-1316,700.002.850.00-113
-----16,725.002.270.00-11
-----16,750.002.330.00-410
-----16,775.0011.800.00-224
-----16,800.004.700.00-6581
-----16,825.007.300.00-111
792.900.00--116,850.002.560.00-1515
1,400.610.00-1216,875.0011.450.00-13
-----16,900.008.750.00-116
1,205.990.00-1116,925.0026.400.00-1011
-----16,950.001.650.00-16
-----16,975.001.940.00-119
1,838.11+804.03+77.75%151617,000.001.37-0.88-39.11%227
1,812.56+802.46+79.44%151517,025.001.50-13.11-89.73%22
-----17,050.002.050.00-14
-----17,075.00259.350.00--1
-----17,100.001.75-0.34-16.27%1037
-----17,125.002.700.00-17
696.300.00--117,150.004.600.00-27
-----17,175.0057.400.00-12
1,642.650.00-2417,200.002.85+0.37+14.92%472
-----17,225.00274.560.00--1
-----17,230.0015.050.00--0
882.500.00-1117,250.004.920.00-12
-----17,260.0044.120.00--1
-----17,270.0013.500.00--4
-----17,275.009.170.00-14
1,340.570.00-1617,300.002.79-2.01-41.88%132
-----17,325.003.410.00-1015
1,281.510.00-4317,350.002.39-2.50-51.12%1229
-----17,360.0013.950.00--2
857.000.00-1017,375.003.600.00-1010
-----17,380.008.650.00-13
-----17,390.008.400.00-44
395.160.00-4517,400.005.330.00-3277
1,216.200.00-1217,425.005.480.00-911
-----17,450.005.310.00-1255
-----17,460.006.400.00-11
-----17,470.0087.600.00--1
-----17,480.0019.600.00-23
-----17,490.0020.000.00--2
1,205.580.00-12117,500.002.38-4.51-65.46%317
-----17,525.005.050.00-12
325.590.00--117,550.004.100.00-1214
-----17,560.007.100.00-22
-----17,570.0028.350.00-100
649.050.00-121717,575.003.800.00-1012
632.180.00-28417,600.004.50-3.65-44.79%1178
1,112.260.00-21017,625.002.81-1.79-38.91%413
-----17,640.00106.900.00-22
601.160.00-172417,650.003.56-5.96-62.61%1247
-----17,660.0072.600.00-20
579.080.00-543817,675.008.810.00-14
596.540.00-122317,700.003.70-3.97-51.76%136
1,144.710.00-51117,725.0010.800.00-16
-----17,740.00129.900.00-11
1,115.460.00-3817,750.006.50-4.31-39.87%905
-----17,770.0051.350.00-10
504.600.00-14717,775.006.56-156.49-95.98%51
-----17,780.006.660.00-22
533.810.00-262917,800.003.86-7.59-66.29%16617
516.120.00-21717,825.007.37-18.65-71.68%222
500.120.00-322717,850.004.16-2.13-33.86%1351
-----17,860.005.30-10.35-66.13%34
442.670.00-2617,875.00-----
-----17,880.0018.100.00-12
854.86+373.78+77.70%1117,890.006.90-42.60-86.06%11
845.68+161.71+23.64%11617,900.005.65-0.75-11.72%14524
-----17,910.007.11-37.94-84.22%4555
-----17,920.00177.000.00-22
460.170.00-8217,925.0051.220.00-15
-----17,940.00181.500.00-33
773.240.00-4817,950.004.73-13.87-74.57%309
-----17,960.00188.200.00-11
379.310.00-21917,975.00-----
425.330.00--517,980.00-----
368.200.00--617,990.00-----
861.38+256.49+42.40%17418,000.005.39-10.81-66.73%13744
-----18,010.0048.330.00--2
397.830.00-2118,020.009.50-40.08-80.84%82
625.450.00-13618,025.005.30-15.70-74.76%162
-----18,030.0011.20-225.80-95.27%162
342.980.00-33118,050.006.40-198.70-96.88%271
429.400.00-4418,070.005.70-15.35-72.92%600
669.000.00-21218,075.009.44-12.61-57.19%409
422.350.00--418,080.00-----
335.740.00-192518,100.008.50-12.25-59.04%3710
549.000.00-1118,110.0060.050.00-11
-----18,120.0037.050.00-12
322.700.00-122618,125.0012.90-2.04-13.65%13
641.36+238.40+59.16%1118,130.0011.50-51.95-81.88%12
277.800.00-2218,140.00-----
536.500.00-14418,150.007.78-20.17-72.16%4218
559.890.00--1918,160.008.60-38.39-81.70%241
-----18,170.008.40-15.48-64.82%174
464.950.00-2318,175.0011.390.00-318
665.38+229.98+52.82%17318,200.0010.81-31.94-74.71%325
270.150.00-1118,210.0012.720.00-11
268.820.00-1118,220.0062.550.00-11
488.650.00-2718,225.00111.750.00-23
522.53+102.08+24.28%1118,230.0017.50-31.30-64.14%12
-----18,240.0011.45-38.95-77.28%63
424.050.00-2918,250.009.50-24.56-72.11%913
307.080.00--018,260.0015.950.00-11
380.600.00--118,270.0010.65-5.02-32.04%45
402.700.00-11118,275.0023.650.00-12
550.46+67.78+14.04%1118,280.0035.000.00-31
-----18,290.0011.34-65.81-85.30%45
420.900.00-42618,300.0012.80-43.87-77.41%2472
-----18,310.0061.400.00-33
408.830.00-1118,320.0028.95-63.65-68.74%26
375.800.00-11418,325.0015.20-12.75-45.62%212
229.600.00--218,330.0016.27-46.23-73.97%14
398.210.00--118,340.0074.800.00-13
355.200.00-21818,350.0017.00-34.91-67.25%95
211.900.00--118,370.0016.40-40.60-71.23%811
395.080.00-1618,375.0017.93-53.72-74.98%58
-----18,380.0017.00-18.80-52.51%32
-----18,390.0016.80-60.20-78.18%76
426.30+128.00+42.91%1918,400.0020.00-37.15-65.00%1233
286.810.00-1118,410.0059.150.00-77
363.930.00-1218,425.00-----
360.270.00-1018,430.00-----
130.100.00-1218,450.0019.90-54.67-73.31%1833
327.910.00-1018,460.00-----
268.970.00-1218,475.0024.45-17.60-41.85%82
321.770.00-1218,480.00-----
-----18,490.00107.800.00-1512
339.10+88.28+35.20%102418,500.0028.50-71.10-71.39%1818
336.35+36.06+12.01%1518,510.00-----
277.830.00-1918,525.0029.13-23.87-45.04%44
259.900.00--318,530.0029.69-11.91-28.63%42
274.850.00-1118,540.0031.13-12.07-27.94%134
295.75+109.95+59.18%91718,550.0031.47-73.96-70.15%205
275.430.00--618,560.0034.35-99.27-74.29%14
269.420.00--618,570.00-----
183.600.00-31918,575.0038.10-100.00-72.41%126
-----18,580.0034.11-38.41-52.96%19
227.40+44.68+24.45%1118,590.00-----
283.75+124.65+78.35%213918,600.00-----
160.700.00-82118,610.00-----
230.80+76.80+49.87%3718,625.00-----
256.53+51.72+25.25%101118,630.00-----
141.500.00-4418,640.00-----
241.95+108.95+81.92%201818,650.00-----
114.250.00-4518,660.00-----
223.130.00-3418,670.00-----
185.09+57.49+45.05%12218,675.00-----
176.35+67.55+62.09%2721118,700.0062.80-110.59-63.78%34223
153.22+48.22+45.92%6618,725.00-----
142.400.00--218,730.00-----
163.32+91.11+126.17%303418,750.00-----
131.40+60.20+84.55%101518,760.00-----
151.53+131.33+650.15%4718,775.00-----
95.50+28.73+43.03%11318,780.00-----
113.800.00-2118,790.00-----
113.05+44.75+65.52%172218,800.00100.20-120.10-54.52%556
108.00+43.15+66.54%291018,810.00102.40-172.51-62.75%122
101.66-18.34-15.28%12118,820.00108.60-27.03-19.93%42
99.23-13.97-12.34%7918,825.00112.90-19.20-14.53%86
90.85-27.65-23.33%17218,840.00117.90-6.24-5.03%176
87.90-12.10-12.10%284118,850.00-----
64.83+29.73+84.70%3732318,900.00-----
73.93+16.66+29.09%3218,920.00-----
43.82-55.78-56.00%1418,925.00-----
43.60-13.11-23.12%2218,930.00-----
70.10-14.80-17.43%3218,940.00-----
47.13-21.17-31.00%755118,950.00-----
57.03-8.65-13.17%4218,960.00-----
42.20-18.48-30.45%425818,975.00-----
38.40+7.90+25.90%1518,980.00-----
36.80+10.60+40.46%8518,990.00-----
33.88+11.88+54.00%9816119,000.00-----
39.10-7.19-15.53%8119,010.00-----
37.90-34.63-47.75%31219,025.00-----
23.60+8.80+59.46%26919,050.00-----
36.390.00-11419,075.00-----
24.00+11.80+96.72%316519,100.00-----
12.95+3.20+32.82%4119,125.00-----
12.00+3.54+41.84%61419,150.00-----
11.30-21.48-65.53%121019,175.00-----
9.65-16.90-63.65%261819,200.00-----
9.99-6.11-37.95%22119,225.00-----
4.90-7.25-59.67%314219,250.00-----
3.47-0.53-13.25%132619,300.00-----
5.70-12.20-68.16%162919,325.00-----
2.60-3.55-57.72%26219,350.00-----
3.00+0.90+42.86%251019,400.00-----
1.60-0.15-8.57%7719,450.00-----
1.57-0.18-10.29%43419,500.00-----
1.270.00-32119,525.00-----
1.25+0.29+30.21%113119,550.00-----
1.21+0.04+3.42%101419,575.00-----
2.00+1.02+104.08%11419,600.00-----
4.600.00-2019,625.00-----
1.09-1.56-58.87%22419,650.00-----
1.980.00-175119,725.00-----
0.92-2.28-71.25%10219,750.00-----
1.30-3.70-74.00%1119,775.00-----
0.91-1.51-62.40%116719,800.00-----
3.050.00-506019,825.00-----
1.560.00-394019,900.00-----
1.200.00--119,925.00-----
1.100.00--319,975.00-----
1.450.00-1420,000.00-----
1.150.00-1120,075.00-----
0.40-0.13-24.53%2220,250.00-----
0.450.00-2020,325.00-----
0.430.00-1120,700.00-----