New Zealand markets open in 4 hours 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,945.87-57.61 (-0.32%)
As of 01:04PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
7,284.130.00-129,000.009.70-5.50-36.18%14
-----9,100.007.730.00-13
6,597.140.00-119,200.00204.000.00-11
-----9,300.00214.000.00--10
-----9,400.0096.000.00-212
-----9,500.0038.200.00-322
-----9,600.00125.000.00--1
7,225.600.00--19,700.0044.000.00-8222
-----9,800.0013.200.00-810
-----9,900.0033.600.00-820
-----10,000.0012.100.00-180
6,848.700.00--110,100.00139.500.00-34
-----10,200.00162.400.00-16
6,661.000.00--110,300.0052.850.00-14
-----10,400.00179.000.00-14
-----10,500.0017.58-40.32-69.64%25
-----10,600.00173.600.00-47
-----10,700.00186.900.00-33
-----10,800.00233.430.00-15
-----10,900.00200.900.00-36
7,347.100.00-1111,000.0020.250.00-129
-----11,100.0025.200.00-134
7,239.500.00--3011,200.0034.200.00-3032
-----11,300.00204.000.00-14
-----11,400.00322.000.00-400
-----11,500.00313.900.00-16
4,511.000.00--211,600.0044.160.00-13
6,726.500.00-1311,700.0046.240.00-17
-----11,800.0031.400.00-24
3,785.510.00-3311,900.0032.900.00-36
3,704.240.00-3612,000.0034.900.00-224
4,009.070.00--612,100.00-----
-----12,200.0037.600.00--2
2,074.400.00--112,300.0044.160.00-514
6,013.600.00-1112,400.0075.200.00-3944
-----12,500.0078.300.00-96142
-----12,600.0071.800.00-144
-----12,700.00136.100.00--2
-----12,800.0054.940.00-48
-----12,900.0056.760.00-126
-----13,000.0060.450.00-10189
-----13,100.0060.300.00-236
5,261.100.00-1113,200.0063.200.00-433
-----13,300.0057.800.00-4367
-----13,400.00227.500.00-1516
-----13,500.00177.820.00-252
2,529.150.00-101013,600.00185.980.00-1313
-----13,700.0067.900.00-991
-----13,800.00103.200.00--2
2,220.900.00--114,000.0092.150.00-10236
-----14,100.0096.760.00-1028
2,079.500.00--114,200.00118.170.00-1451
-----14,300.00130.200.00-29
3,727.400.00-2314,400.00133.500.00-4239
3,274.950.00-2914,500.00152.850.00-1436
1,612.500.00-10010214,600.00206.500.00-69
1,936.500.00--114,700.00216.200.00-2035
3,384.250.00-110214,800.00175.300.00-2539
1,808.700.00--214,900.00173.000.00-89
3,221.500.00-112015,000.00133.120.00-19
3,784.270.00-1215,100.00-----
-----15,200.00197.100.00-45112
1,379.900.00--315,300.00340.500.00-120
2,870.800.00-210115,400.00166.500.00-1014
3,015.000.00-1215,500.00245.900.00-1010
2,710.950.00-110015,600.00248.500.00-32
-----15,700.00261.200.00-226
1,305.000.00--215,800.00270.600.00-1212
1,267.600.00--715,900.00276.220.00-17
1,351.600.00-1416,000.00290.570.00-2521,050
2,265.900.00-1216,100.00305.430.00-12
2,188.600.00-11116,200.00331.500.00-23
763.200.00--1716,300.00322.570.00--9
2,631.000.00-12512516,400.00339.520.00-9226
2,287.100.00-415016,500.00318.000.00-2167
-----16,600.00365.300.00-216
-----16,700.00389.100.00--1
1,231.900.00-6816,800.00410.60+67.40+19.64%113
1,430.000.00-4416,900.00413.700.00-511
1,939.570.00-117417,000.00454.70-16.00-3.40%158
1,563.300.00-1917,100.00478.40+17.40+3.77%123
1,723.000.00-12217,200.00486.30+79.25+19.47%50238
-----17,300.00427.100.00-230
886.700.00--717,400.00544.00-35.80-6.17%515
1,419.100.00-24117,500.00569.42+21.29+3.88%261
1,536.200.00-11017,600.00594.000.00-123
1,292.600.00-21617,700.00575.600.00-611
1,346.700.00-1117,800.00636.400.00-115
1,457.800.00-51317,900.00580.700.00-256
1,164.49+25.78+2.26%1330018,000.00723.87+14.05+1.98%3118
1,271.500.00-2618,100.00727.50-20.90-2.79%111
1,243.060.00-13018,200.00949.900.00-1017
1,139.230.00-210318,300.00801.000.00-1123
995.500.00-13018,400.00950.200.00-621
867.57-56.63-6.13%250618,500.00977.220.00-16276
804.00+4.00+0.50%23318,600.00836.700.00-58
752.100.00-14418,700.00887.300.00-246
707.500.00-12618,800.00931.600.00-11
-----18,900.00968.600.00-11
637.85+7.85+1.25%2048619,000.001,235.200.00-117
587.500.00-31319,100.001,291.900.00-11
550.700.00-256119,200.001,671.200.00--2
701.300.00-212419,300.001,736.000.00--2
562.300.00-21019,400.001,820.800.00--2
444.100.00-116119,500.001,490.200.00-11
499.200.00-888819,700.001,412.100.00-11
372.700.00--1519,800.00-----
366.400.00-21019,900.00-----
295.50-10.40-3.40%4011020,000.00-----
-----20,100.001,670.000.00-11
262.100.00-1120,300.00-----
241.600.00-21220,400.00-----
270.340.00-3320,500.00-----
256.300.00-888820,600.00-----
218.200.00-1120,800.00-----
-----20,900.002,449.000.00-22
140.600.00-1321,000.00-----
152.160.00-5521,200.002,793.700.00-11
-----21,400.002,953.400.00-11
133.000.00-1221,600.003,126.000.00-11
106.000.00--121,800.00-----
40.90-10.10-19.80%14840622,000.00-----