New Zealand markets open in 8 hours 1 minute

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,037.65-356.67 (-2.05%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
11,395.44+0.04+0.00%126,500.000.680.00-115
-----7,000.002.350.00-18
10,541.800.00-5487,500.000.920.00-110
10,189.030.00-1108,000.001.610.00-1334
6,184.480.00-248,100.005.400.00-133
4,377.130.00--48,200.003.300.00-111
-----8,300.004.000.00-15
-----8,400.003.100.00-126
-----8,500.002.180.00-1537
9,598.680.00--18,600.002.000.00-18
-----8,700.006.400.00-13
-----8,800.0023.000.00-723
7,474.500.00--18,900.005.400.00-144
3,341.850.00-119,000.002.600.00-221
-----9,100.0036.850.00-2527
-----9,200.0073.520.00-25
6,070.300.00--19,300.003.400.00-13
-----9,400.002.45-0.75-23.44%210
5,888.800.00--19,500.002.300.00-2122
-----9,600.002.910.00-260
-----9,700.00200.000.00-116
-----9,800.0021.720.00-12
-----9,900.003.200.00-25
-----10,000.003.400.00-3132
-----10,100.00414.000.00-27
2,466.000.00--210,200.009.200.00-241
-----10,300.0020.550.00-113
2,358.700.00--110,400.0020.720.00-10
2,313.000.00--110,500.003.500.00-287
-----10,600.003.400.00-8066
-----10,700.008.250.00-18
4,204.700.00-242410,800.008.680.00-182
-----10,900.006.400.00-12
-----11,000.008.45+3.95+87.78%1137
3,912.000.00--011,100.00-----
7,026.600.00--111,200.0017.700.00-3158
2,970.000.00-1111,300.008.50+3.90+84.78%211
1,832.800.00--111,400.008.70-0.30-3.33%5170
4,901.940.00-454511,500.0011.10-5.60-33.53%3155
1,603.570.00-12111,600.005.000.00-242
6,286.370.00-1411,700.0010.20-0.90-8.11%76
3,459.100.00-569911,800.0010.70-12.90-54.66%7347
-----11,900.0010.210.00-211
6,243.600.00-1912,000.0011.80+0.10+0.85%6130
6,139.300.00-1412,100.0027.150.00-1350
6,041.600.00-1412,200.0011.410.00-134
3,079.620.00-3012,300.0025.300.00-18
-----12,400.0024.000.00-695
5,164.250.00-1212,500.0018.90-13.60-41.85%191
3,154.730.00-3012,600.009.600.00-911
5,553.600.00-22512,700.0019.000.00-3273
3,829.040.00-3112,800.0010.600.00-341
3,333.900.00-3712,900.0020.20+4.89+31.94%127
3,653.200.00-11413,000.0020.50+0.85+4.33%148
3,904.150.00-71313,100.0017.250.00-196326
3,036.690.00-3013,200.0012.800.00-232
1,696.550.00--013,300.0030.30+9.25+43.94%135
3,644.600.00-1113,400.0022.500.00-424
4,340.800.00-1413,500.0032.65+10.65+48.41%1200
2,341.380.00-51113,600.0029.00-6.90-19.22%420
3,379.250.00-2313,700.0062.500.00-574
2,365.000.00-1213,800.0017.300.00-151
3,871.020.00-2613,900.0025.000.00-237
3,304.35-830.10-20.08%13214,000.0044.50+14.50+48.33%4618
-----14,025.0088.300.00-34
-----14,050.0065.500.00-215
-----14,075.0024.600.00-916
2,124.290.00-1414,100.0038.200.00-138
-----14,125.0093.400.00-15
-----14,150.0039.800.00-14
3,022.400.00--114,175.0025.900.00-23
2,055.270.00-1114,200.0090.800.00-144
3,970.520.00-1114,225.00-----
-----14,250.0056.00+28.05+100.36%637
-----14,275.00161.400.00-11
2,024.200.00-3814,300.0026.000.00-1534
-----14,325.0096.100.00-15
-----14,375.00226.600.00--3
745.320.00--414,400.0050.70-95.50-65.32%222
-----14,425.0087.200.00--9
-----14,450.00150.400.00-22
-----14,475.0098.500.00-142
3,851.860.00-82014,500.0054.70+8.70+18.91%41,210
-----14,525.00156.700.00-12
-----14,550.0058.900.00-17
3,494.150.00-1414,600.0028.100.00-2070
-----14,625.00117.100.00-33
-----14,650.0069.75-49.05-41.29%102
-----14,675.00203.300.00-22
3,399.550.00-1414,700.0049.900.00-567
3,359.130.00-1114,800.0060.650.00-147
-----14,825.0061.900.00--2
-----14,850.00225.100.00-33
1,221.100.00-8314,900.0080.300.00-114
-----14,950.00202.400.00-22
3,605.670.00--114,975.0040.820.00-55
3,200.150.00-28115,000.0096.38+28.13+41.22%260979
-----15,025.0077.83-71.37-47.84%11
-----15,050.00151.300.00-13
3,517.240.00--215,075.00-----
2,833.930.00-13415,100.00110.68+39.08+54.58%1113
-----15,125.00158.300.00-12
3,436.500.00--115,150.00157.500.00-69
3,418.750.00-2315,175.00112.43+62.33+124.41%13
3,271.490.00-14815,200.00166.200.00-129
-----15,225.0058.970.00-14
-----15,250.00121.05+49.05+68.12%420
3,325.170.00--215,275.00122.65+39.20+46.97%27
3,295.920.00-116215,300.0085.250.00-196
-----15,325.00129.80+86.50+199.77%110
3,250.770.00--215,350.00132.55+78.30+144.33%119
-----15,375.00177.100.00-113
3,148.600.00-29215,400.00136.05+43.90+47.64%4124
-----15,425.00277.500.00-23
-----15,450.0065.000.00-27
3,129.070.00--115,475.0075.500.00-29
1,834.40-836.85-31.33%619415,500.00133.10+42.70+47.23%45535
-----15,525.0053.200.00-222
-----15,550.0068.150.00-112
-----15,575.00158.12+99.64+170.38%33
3,009.470.00-16815,600.00161.45+88.45+121.16%288
-----15,625.00118.900.00-57
1,908.200.00-1115,650.00121.400.00-518
-----15,675.00130.18+71.18+120.64%18
2,017.640.00-13815,700.0066.200.00-121
-----15,725.0058.600.00-412
-----15,750.0079.800.00-127
2,844.130.00--115,775.0098.410.00-19
2,823.620.00-14115,800.00127.200.00-841
-----15,825.00354.000.00--1
2,091.550.00--1215,850.00144.500.00-241
2,395.950.00-1115,875.00203.70+86.90+74.40%1166
1,581.750.00-24915,900.00207.84+83.51+67.17%340
-----15,925.0090.500.00-1164
2,682.650.00--115,950.00165.22+20.83+14.43%115
-----15,975.00154.810.00-315
1,414.30-1,218.90-46.29%825416,000.00225.75+67.73+42.86%51,538
-----16,025.00158.840.00-113
-----16,050.00136.500.00-19
2,563.230.00--116,075.00244.32+137.87+129.52%15
1,368.800.00-85216,100.00249.42+93.32+59.78%148
-----16,125.00203.90+124.30+156.16%88
-----16,150.00163.000.00-414
-----16,175.0082.900.00-66
2,159.150.00-12216,200.00204.85+41.53+25.43%2121
-----16,225.00209.58+47.75+29.51%16
-----16,250.00126.900.00-410
-----16,275.00157.100.00-514
2,126.900.00-265016,300.00229.27+56.47+32.68%2695
-----16,325.00132.700.00-28
-----16,350.00297.55+162.35+120.08%511
-----16,375.00199.150.00-538
1,067.570.00-43616,400.00253.40+64.70+34.29%1132
-----16,425.00181.100.00-110
-----16,450.00201.950.00-318
1,606.730.00-2416,475.00297.35+81.20+37.57%148
1,145.20-430.58-27.32%424316,500.00341.20+119.70+54.04%31418
1,272.900.00--316,525.00133.600.00-120
-----16,550.00162.630.00-213
-----16,575.00323.85+81.15+33.44%137
1,033.87-303.68-22.70%12016,600.00257.570.00-178
911.91-18.51-1.99%1216,625.00382.80+163.25+74.36%1014
894.57-322.50-26.50%1216,650.00292.55+67.40+29.94%5015
-----16,675.00158.260.00-537
1,803.600.00-126016,700.00352.58+105.33+42.60%160
-----16,725.00311.70+23.30+8.08%1284
-----16,750.00367.32+94.62+34.70%2182
-----16,775.00349.50+95.20+37.44%116
1,333.870.00-22616,800.00389.44+156.44+67.14%179
-----16,825.00364.70+162.30+80.19%122
-----16,850.00206.600.00-922
-----16,875.00482.80+150.68+45.37%1530
1,056.580.00-123416,900.00428.50+89.27+26.32%451
-----16,925.00301.700.00-13
-----16,950.00224.000.00-720
1,758.100.00--216,975.00318.230.00-119
692.65-910.05-56.78%240517,000.00454.80+121.00+36.25%63482
1,652.050.00-1217,025.00238.000.00-18
756.08+20.94+2.85%62317,050.00440.60+100.00+29.36%636
1,673.180.00--217,075.00238.800.00-25
688.25-364.96-34.65%104517,100.00496.70+139.80+39.17%2249
-----17,125.00248.200.00-710
995.000.00-1117,150.00413.950.00-17
-----17,175.00552.30+302.40+121.01%310
630.50-172.98-21.53%62617,200.00545.65+161.39+42.00%375
787.780.00-1117,225.00552.60+284.50+106.12%210
574.80-731.40-55.99%98217,250.00585.00+313.36+115.36%10326
-----17,275.00464.400.00-110
560.70-846.33-60.15%53117,300.00606.30+141.20+30.36%40201
-----17,325.00593.90+125.65+26.83%4714
762.200.00--7517,350.00579.60+144.00+33.06%1377
745.900.00-2017,375.00627.90+126.90+25.33%119
566.23-164.51-22.51%525117,400.00638.00+181.58+39.78%7360
-----17,425.00303.500.00-24
869.340.00-1117,450.00480.600.00-515
-----17,475.00519.900.00-217
446.75-164.15-26.87%39817,500.00690.70+137.20+24.79%19557
-----17,525.00718.50+389.50+118.39%131
659.690.00-11317,550.00719.50+379.40+111.56%5257
-----17,575.00576.500.00-419
383.03-225.07-37.01%2218817,600.00739.00+200.90+37.34%623
570.400.00-2217,625.00694.90+102.90+17.38%13
391.20-220.30-36.03%12117,650.00774.70+240.60+45.05%155
347.55-221.85-38.96%14117,675.00569.400.00-3543
558.200.00-6212817,700.00789.40+211.70+36.65%6104
690.050.00-1017,725.00315.100.00-14
485.000.00-248717,750.00383.500.00-411
564.000.00--217,775.00657.000.00-23
403.68-137.29-25.38%14617,800.00779.55+154.52+24.72%237
292.65-228.25-43.82%1317,825.00794.00+112.10+16.44%15
333.60-149.80-30.99%111517,850.00581.300.00-3175
638.860.00-272917,875.00586.100.00-2635
270.95-322.35-54.33%12617,900.00608.100.00-116
262.55-308.62-54.03%31417,925.00581.100.00-14
346.18-225.92-39.49%507817,950.00818.22+199.32+32.21%50147
424.200.00-2217,975.001,035.75+556.45+116.10%134
253.55-166.31-39.61%251418,000.001,052.75+462.49+78.35%1427
688.200.00-232718,025.00462.010.00-135
262.93-173.37-39.74%111318,050.00701.540.00-5096
424.900.00-5818,075.00662.820.00-544
210.48-159.02-43.04%2214918,100.00570.800.00-24127
204.00-379.90-65.06%12318,125.00556.600.00-3328
552.600.00-9728718,150.00607.800.00-97299
231.40-349.20-60.14%23018,175.00613.000.00-1331
227.00-127.50-35.97%122618,200.00840.040.00-1336
319.500.00-215618,225.00581.100.00-23155
582.700.00-4318118,250.001,188.00+540.90+83.59%1188
193.99-124.26-39.04%18618,275.00579.600.00-21150
156.30-144.10-47.97%5234218,300.00789.010.00-8305
597.100.00-123618,325.00627.100.00-117
167.40-212.75-55.96%214318,350.00639.200.00-1111
580.100.00-72118,375.00585.800.00-712
183.50-80.00-30.36%146918,400.00861.200.00-1359
250.900.00-32218,425.00590.000.00-1320
142.40-448.95-75.92%3818,450.00889.000.00-227
583.500.00-1127818,475.00614.500.00-2590
132.39-99.63-42.94%354818,500.00889.230.00-2421
112.90-117.33-50.96%681818,525.00609.900.00-1718
217.070.00-27618,550.00948.600.00-170
288.100.00-11518,575.00734.700.00-111
202.950.00-19618,600.00632.000.00-1109
196.450.00-1218,625.00786.600.00--1
201.500.00-13618,650.001,014.330.00-135
183.000.00-23118,675.00630.300.00--31
98.70-78.38-44.26%35818,700.001,070.500.00-347
357.800.00-1718,725.001,820.100.00--1
85.37-52.68-38.16%11618,750.00904.000.00-12
337.200.00-11318,775.00-----
72.40-57.20-44.14%513418,800.00711.420.00-63
68.15-89.06-56.65%1418,825.00-----
392.350.00-1318,850.00-----
83.00-112.90-57.63%81918,875.00-----
63.50-123.97-66.13%13718,900.00810.900.00-12
129.000.00-41718,925.00-----
80.82-108.23-57.25%1918,950.00-----
75.78-22.47-22.87%12018,975.00-----
52.00-42.30-44.86%422019,000.001,045.000.00-28
49.40-33.10-40.12%84619,100.00-----
205.200.00-113719,200.00-----
30.90-25.50-45.21%8762619,300.00-----
53.700.00-14519,400.002,955.300.00-53
24.30-13.30-35.37%331919,500.001,218.270.00-23
20.00-20.90-51.10%61919,600.00-----
27.950.00-52019,700.00-----
10.95-10.98-50.07%102619,800.00-----
21.500.00-13922919,900.00-----
7.00-9.50-57.58%232720,000.002,125.530.00-11
28.850.00-111520,100.00-----
10.230.00-102420,200.00-----
10.000.00-28249220,300.003,011.000.00--1
11.200.00-11720,400.00-----
4.17-3.23-43.65%16720,500.002,317.650.00-12
43.200.00-1220,600.00-----
35.800.00-10820,700.00-----
12.050.00-1120,800.00-----
32.720.00-11420,900.00-----
3.20+0.10+3.23%420321,000.00-----
2.920.00-13621,100.00-----
2.400.00-65421,500.00-----