New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,478.91-67.19 (-0.38%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
12,611.710.00-16394,000.003.200.00-10
-----4,200.004.300.00-10
12,309.000.00--14,400.003.900.00-10
12,220.900.00--14,500.004.000.00-10
12,123.300.00--34,600.002.850.00-10
11,928.500.00--14,800.003.000.00-10
6,832.000.00--15,000.004.500.00-10
-----5,100.004.000.00-10
-----5,200.004.000.00-10
-----5,300.005.400.00-130
-----5,400.005.200.00-10
-----5,500.004.400.00-10
-----5,600.004.700.00-10
-----5,700.005.900.00-10
-----5,800.006.300.00-10
-----5,900.009.000.00-17
-----6,000.00119.400.00-60500
-----6,100.006.400.00-10
-----6,200.006.700.00-10
-----6,300.00131.800.00-12
-----6,400.009.000.00-10
-----6,500.0010.700.00-10
-----6,600.0011.400.00--1
-----6,700.0011.400.00-10
-----6,800.0011.000.00--0
-----6,900.0011.600.00-10
5,008.470.00--17,000.0036.000.00-1163
9,651.310.00-118,000.0023.900.00-20
-----8,200.0023.000.00-40
-----8,400.00100.000.00-7577
-----8,600.00125.000.00-10
-----8,800.0032.400.00-10
-----9,000.0029.710.00-30
4,589.600.00--19,200.00121.000.00-322
-----9,400.00380.000.00-139
6,905.710.00-149,600.0068.310.00-212
3,326.700.00--19,800.0069.200.00-1174
3,250.000.00-1310,000.0072.200.00-167
3,851.500.00-1210,100.0075.600.00-17
4,371.800.00--010,200.0072.750.00-115
-----10,300.0097.000.00-192
-----10,400.0099.900.00-1439
-----10,500.0052.800.00-2000
4,110.400.00--010,600.00713.900.00-520
2,051.800.00--110,700.0078.700.00-110
-----10,800.0070.200.00-20
6,346.730.00--310,900.0083.430.00-16
6,257.200.00-31511,000.0075.700.00-20
-----11,100.0083.500.00-10
6,108.350.00-64711,200.0072.200.00-10
6,017.690.00--611,300.0088.700.00-10
-----11,400.0092.700.00-10
2,146.400.00-1111,500.0078.300.00-10
-----11,600.0084.700.00-10
-----11,700.0093.100.00-10
5,853.000.00-7711,800.0093.300.00-10
2,188.800.00-1111,900.00300.400.00-17
4,441.200.00-148412,000.00111.100.00-70
4,359.700.00-152012,100.00115.800.00-60
2,228.000.00-1212,200.001,790.300.00--70
-----12,300.00540.500.00-9110
1,859.100.00-202112,400.00130.100.00-160
1,309.100.00--112,500.00136.800.00-70
-----12,600.00142.600.00-90
2,081.900.00--712,700.00147.100.00-100
3,882.750.00-1012,800.00366.000.00-35
1,974.740.00-1112,900.00270.900.00-88
5,183.500.00-12013,000.00158.200.00-20
1,877.800.00-204113,100.00221.200.00-171
2,382.800.00-1013,200.00229.800.00-45
2,279.800.00-15213,300.001,254.890.00--2
2,772.990.00-11113,400.00259.840.00-135
4,597.610.00-12013,500.00225.850.00-18
1,530.000.00-103013,600.00269.600.00-224
-----13,700.00666.000.00-15
-----13,800.00236.400.00-10
1,973.500.00-1113,900.00673.800.00-147
4,511.550.00-1014,000.00211.000.00-200
717.630.00-4614,100.00414.320.00-2152
3,749.200.00-1414,200.002,091.440.00-55
3,959.600.00-1514,300.00848.000.00-1010
944.890.00-5614,400.00307.000.00-1430
3,943.850.00-1014,500.00288.200.00-20
1,495.600.00-52114,600.00467.000.00-28
-----14,700.00306.000.00-30
2,280.000.00-1214,800.00301.850.00-20
2,842.300.00-1214,900.00726.890.00--34
3,618.500.00-1015,000.00388.000.00-10
2,723.000.00-24215,100.00356.800.00-180
2,621.200.00--115,200.00427.100.00-10
3,476.310.00-1015,300.00427.690.00-10
2,500.700.00-41415,400.00460.000.00-10
3,314.820.00-1015,500.00829.500.00-3243
2,360.900.00-11215,600.00748.500.00-112
2,293.400.00-11015,700.002,643.730.00-10
2,224.500.00-1615,800.00464.050.00-10
649.000.00-1715,900.00761.780.00-120
2,475.110.00-112116,000.00538.700.00-50
1,502.000.00-1516,100.00561.640.00-10
1,120.500.00-11316,200.00605.500.00-10
1,970.400.00-1286316,300.00534.670.00-10
1,781.100.00-22116,400.00652.420.00-10
1,930.060.00-14716,500.00615.800.00-1900
1,078.100.00-8516,600.00697.000.00-10
1,594.550.00-303216,700.00688.550.00-10
1,385.000.00-12116,800.00717.800.00-200
2,257.130.00-1016,900.001,084.800.00-12
1,786.960.00-218717,000.00814.000.00-120
1,559.310.00-115817,100.00846.850.00-10
1,650.550.00-1817,200.00976.000.00-10
1,329.900.00-2917,300.00907.100.00-100
1,392.400.00-21017,400.00949.500.00-10
1,688.500.00-1017,500.00964.000.00-10
1,162.000.00-12117,600.00-----
982.000.00-1817,700.00978.000.00-180
1,177.000.00-22017,800.002,657.400.00-12
970.300.00-28117,900.001,499.400.00-324
1,473.000.00-2018,000.001,056.450.00-100
1,354.740.00-1018,100.002,543.000.00-1010
1,246.400.00-40018,200.001,209.300.00-400
1,316.000.00-2018,300.001,715.580.00-22
1,195.800.00-54018,400.001,322.400.00--0
711.800.00-73818,500.001,289.590.00-350
430.000.00-204018,600.001,279.200.00-120
992.900.00-1018,700.00-----
530.000.00-11618,800.00-----
610.000.00-11718,900.002,008.100.00-3242
896.200.00-50019,000.001,565.600.00-20
1,023.300.00-1019,100.001,553.000.00-10
926.500.00-1019,200.006,495.000.00--1
382.000.00-21019,300.001,659.400.00-10
467.730.00-23219,400.00-----
673.670.00-53019,500.00-----
548.900.00-60019,600.005,993.400.00--0
749.700.00-8019,700.006,073.100.00--0
358.600.00-81219,800.006,155.100.00--0
360.000.00-11419,900.006,303.500.00-11
532.400.00-1020,000.002,151.480.00-20
286.900.00-108820,100.006,053.900.00-12
339.000.00-233620,200.006,552.500.00--1
545.200.00-4020,300.00-----
360.900.00-31120,400.00-----
370.500.00-1020,500.006,758.800.00--1
445.900.00-2020,600.006,842.100.00--1
102.000.00-11420,700.002,624.030.00-10
142.000.00-110520,800.002,698.180.00-10
386.500.00-12020,900.006,335.500.00-14
380.800.00-1021,000.002,601.200.00-10
253.250.00-1021,200.00-----
223.800.00-1021,400.003,818.400.00--1
193.100.00-3021,600.00-----
185.500.00-1021,800.006,080.400.00-11
147.000.00-1022,000.004,252.850.00--1