New Zealand markets open in 1 hour 3 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: 04:57PM EDT
In the money
Show:ListStraddle
Calls
7 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----14,500.001.900.00-13
-----14,700.0015.900.00--6
-----14,800.0013.550.00-45
-----14,950.005.200.00-11
3,240.750.00-4415,000.002.20-2.85-56.44%16
-----15,100.0016.350.00-23
-----15,125.005.850.00-63
-----15,150.005.900.00-63
3,264.770.00--115,250.00-----
-----15,325.0024.000.00--1
-----15,400.008.430.00-22
-----15,500.0013.400.00-11
-----15,525.0097.200.00-66
-----15,550.0099.800.00-66
-----15,600.009.300.00-28
-----15,650.009.600.00-10
-----15,675.00142.650.00-10
-----15,700.004.450.00-114
-----15,725.004.550.00-11
-----15,750.0062.800.00--14
-----15,775.009.600.00-18
-----15,800.0018.850.00-11
-----15,850.0047.460.00-30
-----15,875.0048.840.00-10
-----15,900.0014.250.00-10
-----15,925.0010.510.00--2
-----15,975.0010.000.00-11
-----16,000.0010.200.00-12
-----16,050.005.700.00-52
1,616.310.00--116,100.0021.300.00-16
-----16,150.006.200.00-50
-----16,175.0091.400.00--10
-----16,200.0024.400.00-110
-----16,225.0017.360.00-54
1,735.780.00-2116,250.0017.940.00-54
-----16,275.0098.400.00-34
1,608.970.00-1016,300.0013.100.00-18
-----16,325.0036.750.00-11
1,627.030.00-1116,350.006.400.00-14
-----16,375.007.940.00-11
-----16,400.006.620.00-23
-----16,450.007.850.00-22
-----16,475.0019.950.00--6
-----16,500.008.050.00-552
-----16,525.0013.530.00-143
-----16,550.007.900.00-445
-----16,575.007.820.00-11
-----16,600.008.950.00-314
-----16,625.008.220.00-11
-----16,650.008.800.00-411
-----16,675.0046.390.00--1
1,092.300.00--116,700.009.070.00-214
-----16,725.009.300.00-12
-----16,750.0048.520.00-22
-----16,775.00187.100.00--10
-----16,800.0015.370.00--2
-----16,825.0014.710.00--2
-----16,850.0010.700.00-221
-----16,875.0011.670.00-128
1,140.700.00-2116,900.0027.750.00-1011
-----16,925.007.75-4.52-36.84%17
-----16,950.007.95-4.15-34.30%111
1,675.880.00-1016,975.0012.560.00-213
1,255.850.00-2417,000.0012.950.00-216
751.550.00--217,025.00103.580.00-10
-----17,050.00166.950.00-10
-----17,075.0042.300.00-11
1,183.600.00-1117,100.0044.100.00-17
-----17,125.00119.100.00-11
868.100.00--117,150.0015.950.00-1013
1,115.050.00-1217,175.00129.100.00-65
547.060.00-232017,200.0015.950.00-115
670.200.00-1017,225.0051.950.00-412
834.500.00-3417,250.0017.000.00-111
-----17,275.00120.970.00-14
895.480.00-31217,300.0018.300.00-13
633.500.00--117,325.0063.600.00-34
855.000.00-3317,350.0013.70-20.80-60.29%26
443.870.00--217,375.0060.600.00-58
1,264.980.00-1317,400.0021.300.00-219
-----17,425.0015.85-7.75-32.84%1016
-----17,450.0016.55-9.05-35.35%521
-----17,475.0023.550.00-30
581.850.00-2517,500.0026.650.00-11
444.800.00-1317,525.0019.91-7.92-28.46%56
495.100.00--317,550.0027.360.00-1212
564.850.00-1317,575.0031.990.00-46
555.070.00-2217,600.0075.950.00-11
323.200.00--117,625.0024.01-67.01-73.62%57
-----17,650.0022.30-106.50-82.69%21
316.300.00--117,675.00377.700.00-22
305.800.00-1417,700.0025.55-15.02-37.02%19
415.250.00--117,725.00-----
613.070.00--317,750.0030.48-28.97-48.73%12
-----17,775.0062.350.00-21
628.700.00-1117,800.0045.310.00-11
371.110.00-1117,825.0047.520.00--1
354.700.00-1017,850.0055.950.00-11
430.340.00-3317,875.0034.70-24.15-41.04%11
453.200.00-4417,900.0041.60-19.88-32.34%119
-----17,920.0060.470.00-11
513.190.00-4717,925.00179.200.00-19
501.900.00-2717,950.00263.800.00--1
-----17,960.0068.100.00-22
426.600.00-1317,975.00156.000.00-11
628.100.00-2718,000.0051.70-19.83-27.72%27
314.600.00-1118,025.0066.980.00--1
380.790.00-31518,050.00166.650.00-11
365.540.00-3518,075.0087.200.00-33
603.350.00-13118,100.0084.320.00-13
369.400.00-2318,125.0092.220.00-19
595.370.00-2718,150.0093.470.00-17
328.490.00-12318,175.00112.120.00-18
570.750.00-5918,200.0075.55-38.75-33.90%116
324.700.00-1218,225.00119.370.00-23
492.950.00-1818,250.00109.320.00-630
506.000.00-1418,275.00115.070.00-66
458.570.00-14518,300.00139.620.00-17
463.390.00-11018,325.00-----
444.100.00-1218,350.00-----
282.600.00-1318,375.00151.300.00--10
347.550.00-14018,400.00165.050.00-15
381.710.00-1718,425.00-----
198.000.00-1918,450.00130.15-52.50-28.74%21
-----18,460.00207.100.00-11
370.190.00-41018,475.00-----
291.780.00-1118,490.00219.970.00-11
345.800.00-917918,500.00-----
169.200.00-11518,525.00-----
334.15+6.00+1.83%1918,550.00224.500.00--4
332.750.00-4718,575.00239.180.00--1
302.80+90.55+42.66%452118,600.00238.400.00-1117
294.20+93.50+46.59%121018,625.00247.550.00-22
263.200.00-1618,650.00271.950.00-441
229.40+41.30+21.96%11518,675.00242.880.00--13
177.250.00-11018,700.00228.22-28.92-11.25%216
232.00+76.45+49.15%2718,725.00273.540.00--8
153.550.00-1118,730.00-----
185.770.00-1818,750.00-----
41.770.00-6618,775.00366.000.00-11
-----18,780.00369.150.00-11
89.000.00-2718,800.00-----
203.020.00-1218,825.00-----
178.66+99.66+126.15%21018,850.00-----
74.200.00-21318,875.00-----
165.10+55.60+50.78%1318,900.00-----
61.300.00-2218,925.00-----
136.980.00-5318,950.00-----
127.150.00-2218,975.00-----
94.890.00-11219,000.00799.530.00-44
88.300.00-1119,025.00-----
88.000.00-1119,050.00-----
69.370.00-1419,100.00-----
98.250.00-1419,125.00-----
67.050.00--119,150.00-----
28.650.00-1119,175.00-----
68.600.00-21119,200.00-----
63.800.00--219,225.00-----
64.950.00--119,250.00-----
54.720.00--519,300.00-----
33.85+16.39+93.87%1519,375.00-----
28.990.00-11119,400.00-----
16.800.00--119,425.00-----
24.610.00-1119,450.00-----
13.140.00-5519,475.00-----
29.950.00-191319,500.00-----
8.600.00--619,550.002,270.100.00-11
17.39+0.09+0.52%25119,575.00-----
16.02+0.01+0.06%25419,600.00-----
6.630.00-1219,625.00-----
13.49+7.31+118.28%1119,650.00-----
6.560.00-101419,675.00-----
8.580.00-102019,700.00-----
6.000.00-1119,725.00-----
5.100.00--319,750.00-----
8.800.00-4519,775.00-----
6.000.00--119,825.00-----
3.390.00--219,850.00-----
5.25+3.89+286.03%1219,950.00-----
1.270.00--219,975.00-----
3.230.00-1220,000.00-----
3.010.00-1020,025.00-----
1.300.00--1920,125.00-----
2.000.00--120,300.00-----
13.800.00--220,350.00-----
0.900.00-2420,450.00-----
0.730.00-1520,600.00-----
1.100.00--120,750.00-----
1.030.00--120,800.00-----
1.000.00--221,000.00-----
1.800.00-2222,225.00-----