New Zealand markets close in 3 hours 23 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,808.35+184.95 (+0.99%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
28 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----11,000.001.250.00-116
-----11,100.004.400.00-16
-----11,200.00142.400.00-13
-----11,300.001.900.00-24
4,963.600.00--111,400.00153.800.00-12
4,880.600.00--111,500.001.850.00-36
-----11,600.00154.400.00-11
-----11,700.001.200.00-11
-----11,800.002.950.00-24
-----11,900.002.750.00-34
6,617.570.00-2212,000.001.80+0.10+5.88%18
-----12,100.0027.550.00-66
-----12,200.0032.250.00-31
-----12,300.0032.700.00-99
-----12,400.0034.750.00-88
-----12,500.005.600.00-14
-----12,600.002.250.00-14
5,614.900.00-1012,800.003.300.00-33
-----12,900.004.560.00-45
-----13,000.002.700.00-26
-----13,100.00340.780.00--1
-----13,200.003.000.00-12
-----13,300.0026.550.00-22
-----13,600.0018.900.00-12
-----13,700.0071.000.00-22
-----13,800.0024.800.00--1
-----13,900.0078.500.00-22
-----14,000.005.200.00-221
-----14,025.0043.500.00--1
-----14,100.00515.750.00-31
-----14,200.00499.650.00-67
-----14,225.009.550.00-12
-----14,300.00951.000.00-12
-----14,400.0011.900.00-22
-----14,425.0060.000.00--3
-----14,500.0056.450.00-24
-----14,525.0011.750.00-11
-----14,950.0014.340.00--3
2,444.200.00-3415,000.0017.900.00-231
-----15,100.0016.200.00-15
-----15,150.0016.700.00-13
-----15,200.00102.750.00-16
-----15,250.0022.500.00-11
-----15,275.0019.350.00-21
-----15,300.0096.420.00-13
-----15,325.0095.320.00-10
-----15,350.0097.430.00-10
-----15,375.0019.230.00-25
-----15,400.0019.850.00-57
-----15,500.0012.750.00-320
-----15,525.0074.670.00-55
1,920.740.00-1015,600.0037.200.00-13
-----15,625.0014.490.00-11
1,876.370.00-1015,650.0014.700.00-13
-----15,675.0014.600.00-11
-----15,700.0014.800.00-13
-----15,725.0013.15+13.15--5
-----15,750.0013.350.00-56
-----15,775.00137.000.00--4
-----15,800.0029.850.00-13
-----15,825.00141.800.00--1
-----15,875.00152.900.00--0
1,879.900.00-1115,900.0016.330.00-15
-----15,925.0012.700.00-24
-----15,950.0015.350.00-24
-----15,975.0015.550.00-22
2,542.520.00-5616,000.0015.100.00-127
1,219.980.00-2216,025.0083.420.00--1
-----16,050.0022.200.00-10
-----16,100.0049.650.00-14
-----16,125.0096.750.00-22
-----16,150.0019.500.00-15
-----16,175.00142.550.00-12
1,037.800.00--116,200.0055.180.00-17
-----16,250.0020.880.00--2
-----16,300.0039.100.00-15
907.200.00--616,400.0042.000.00-14
-----16,425.00168.700.00--1
-----16,475.0019.800.00-111
1,359.840.00-1616,500.0022.600.00-257
1,574.790.00-1116,525.0020.700.00-10
-----16,550.0020.200.00-11
1,048.500.00-1016,575.0020.650.00-12
819.800.00--116,600.0022.400.00-15
1,500.000.00-1116,625.0025.23+25.23--2
-----16,650.0031.050.00-12
-----16,675.0042.110.00--1
2,105.26+2,105.26--216,700.0025.700.00-27
-----16,725.0027.260.00-25
-----16,750.0034.100.00-111
-----16,775.0027.38-6.97-20.29%18
1,666.200.00-1416,800.0027.93-1.42-4.84%113
-----16,825.0035.550.00-110
-----16,850.0036.500.00-110
1,608.740.00-1216,875.0028.400.00-33
599.400.00--816,900.0029.150.00-310
-----16,925.0032.260.00-23
799.480.00--016,950.0029.620.00-113
-----16,975.0034.210.00-55
1,887.800.00-4417,000.0028.40-12.70-30.90%246
968.000.00--117,025.0070.350.00-32
-----17,050.0035.12-1.56-4.25%18
1,252.460.00-1217,100.0033.870.00-12
1,512.380.00-1317,125.0033.85-5.20-13.32%12
988.810.00--217,150.00149.900.00-17
1,695.000.00-1217,175.0050.550.00-19
949.960.00-2517,200.0036.25-18.95-34.33%19
707.800.00-1117,225.0059.250.00-14
610.400.00-2217,250.0037.700.00-310
1,335.100.00--117,275.0043.100.00-111
719.330.00-61517,300.0031.740.00-111
542.100.00-1117,325.00564.400.00-11
891.220.00-2017,350.0071.750.00-11
-----17,375.00547.700.00-111
721.550.00-6517,400.0035.560.00-110
496.100.00-1117,425.0073.700.00-13
515.920.00-1017,450.0067.770.00-35
-----17,475.0082.800.00-14
1,411.000.00-41917,500.0047.00-13.10-21.80%219
-----17,525.0060.100.00-220
1,097.240.00--917,550.0060.700.00-412
-----17,575.0083.380.00-56
839.390.00-1317,600.0055.500.00-323
538.700.00-2117,625.0095.450.00-12
-----17,650.0058.00+11.44+24.57%212
484.800.00-2317,675.0096.050.00-512
1,206.680.00-1517,700.0073.000.00-914
750.550.00--117,725.0065.30+4.80+7.93%34
950.450.00-2317,750.0067.30-25.60-27.56%14
-----17,775.0084.250.00-310
871.400.00-25417,800.00111.120.00-970
851.950.00-4817,825.0057.690.00-14
-----17,850.0075.37-31.83-29.69%111
864.460.00--217,875.0083.500.00-68
597.050.00-2817,900.0079.99-36.46-31.31%361
924.400.00-1117,925.0082.43+0.68+0.83%16
850.300.00-1217,950.0085.52-36.28-29.79%121
-----17,975.00286.990.00-11
1,011.41+117.71+13.17%12918,000.00133.880.00-768
742.740.00-2218,025.00156.650.00-13
380.150.00-1118,050.00161.980.00-14
614.930.00-5518,075.00141.400.00-13
592.530.00-1718,100.00163.430.00-18
481.500.00-1218,125.00102.00-271.88-72.72%13
467.150.00-1618,150.00108.64-445.14-80.38%10
263.050.00-1018,175.00112.20-38.35-25.47%12
838.94+192.52+29.78%11018,200.00114.40-5.42-4.52%75
366.420.00-1218,225.00118.48-91.04-43.45%146
660.90-29.36-4.25%181118,250.00122.53-38.52-23.92%105
669.020.00-10218,275.00173.780.00-18
650.400.00-101018,300.00130.96-498.37-79.19%52
679.380.00-1018,325.00126.790.00-13
660.730.00-1218,350.00175.010.00-102
631.400.00-101118,375.00143.83-34.89-19.52%1110
613.300.00-104218,400.00149.08-36.39-19.62%1131
321.950.00-1118,425.00146.820.00-12
524.900.00-6318,450.00249.200.00-15
472.100.00-1418,475.00-----
553.45+40.70+7.94%14418,500.00269.700.00-26
535.45+109.45+25.69%1518,525.00722.060.00-11
427.100.00-21518,550.00202.80-58.72-22.45%104
461.220.00-1618,575.00324.410.00--1
527.50+127.80+31.97%1518,600.00312.650.00-67
509.80+125.70+32.73%1318,625.00325.060.00--3
405.370.00-1618,650.00309.790.00-77
358.800.00-2218,675.00346.340.00--1
449.65+126.35+39.08%131018,700.00314.18+314.18--2
441.82+135.32+44.15%21418,725.00365.10+365.10--2
395.20+37.40+10.45%2918,750.00377.00+377.00--2
384.16+223.96+139.80%43718,775.00388.600.00-22
393.25+85.71+27.87%22118,800.00860.110.00-10
307.330.00-21018,825.00-----
348.70+49.45+16.52%1418,850.00428.00+428.00--1
220.340.00-2518,875.00441.60+441.60--1
282.700.00-3818,900.00369.90+369.90--1
230.000.00-3518,925.00422.39+422.39--1
280.65+37.14+15.25%6418,950.00-----
208.400.00-2518,975.00-----
182.300.00-194719,000.00504.750.00-45
188.400.00-121319,025.00-----
251.50+72.80+40.74%6419,050.00-----
198.630.00-2719,075.00-----
160.300.00-22319,100.00467.050.00-21
148.000.00-21219,125.00-----
191.03+191.03-10119,150.00-----
145.03+145.03-1219,175.00-----
169.90+22.28+15.09%21819,200.00-----
133.40+11.72+9.63%1519,225.00-----
148.90+33.90+29.48%1419,250.00-----
140.60-9.13-6.10%2419,275.00-----
140.450.00-1419,300.00-----
120.90+27.62+29.61%2319,325.00-----
80.240.00-3719,350.00-----
129.60+129.60--319,375.00-----
122.300.00-1719,400.00-----
95.300.00-1319,425.00-----
108.20+13.70+14.50%2419,450.00-----
89.110.00-3419,475.00-----
82.28+4.81+6.21%6030619,500.001,457.470.00--1
96.670.00--119,525.00-----
77.10+15.77+25.71%215619,550.00-----
71.90-7.30-9.22%21019,575.00-----
75.920.00-103019,600.00994.000.00-11
71.77+71.77--1319,625.00-----
65.400.00-2319,650.00-----
65.20+65.20--119,675.00-----
32.250.00-22819,700.00-----
50.95+50.95--119,725.00-----
38.10-7.82-17.03%25419,750.00-----
35.60+35.60-25219,775.00-----
42.35-81.15-65.71%2219,800.00-----
44.80+44.80--319,825.00-----
42.45+42.45--319,850.00-----
38.60+38.60--1019,875.00-----
20.300.00-41319,900.00-----
19.300.00-4519,925.00-----
25.00+0.50+2.04%1119,975.00-----
29.550.00-1920,000.00-----
15.930.00-2620,100.00-----
13.170.00-29620,200.00-----
15.500.00--320,350.00-----
12.260.00--120,500.00-----
8.31+8.31--1020,525.00-----
7.90+7.90--1020,550.00-----
4.70+4.70--220,625.00-----
5.60+5.60--320,750.00-----
5.39+5.39--320,775.00-----
2.70+2.70-1220,800.00-----
5.10+5.10--220,825.00-----
1.950.00-1120,850.00-----
2.65+2.65--220,925.00-----
1.470.00-1521,100.00-----
2.600.00-2621,300.00-----
1.55+1.55--121,350.00-----
0.75+0.75--322,000.003,187.90+3,187.90--2