New Zealand markets open in 2 hours 15 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,524.41+4.54 (+0.04%)
As of 02:45PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----4,000.0027.700.00-4112
-----4,500.0083.900.00-1772
-----4,800.0056.000.00--2
6,832.000.00--15,000.00110.000.00-149
-----5,200.0055.790.00-44
-----5,300.0051.260.00-828
-----5,400.0075.930.00--5
-----5,500.00127.000.00-145
-----5,600.0064.950.00--8
-----5,700.0087.080.00--20
-----5,800.0094.700.00--5
-----5,900.0073.100.00--6
-----6,000.00119.400.00-60500
-----6,200.00114.540.00-13
-----6,300.00119.760.00-11
-----6,400.00146.000.00--2
-----6,500.00115.000.00-1163
-----6,700.00128.920.00-88
-----6,800.00116.700.00--44
-----6,900.00176.000.00--2
5,008.470.00--17,000.00179.960.00-2155
5,290.400.00--18,000.00300.000.00-183
-----8,200.00281.000.00-232
-----8,400.00308.000.00-1119
-----8,600.00370.000.00-266
-----8,800.00400.000.00-122
-----9,000.00410.000.00-247
4,589.600.00--19,200.00416.000.00-1017
-----9,400.00387.100.00-45
4,686.800.00-139,600.00721.000.00--1
3,326.700.00--19,800.00535.100.00-125169
3,250.000.00-1310,000.00568.600.00-1265
3,851.500.00-1210,100.00759.180.00-46
4,371.800.00--010,200.001,120.000.00--1
-----10,300.00806.350.00-428
-----10,400.00780.000.00-225
-----10,500.00673.500.00-20249
4,110.400.00--010,600.00713.900.00-520
2,051.800.00--110,700.00917.290.00-19
-----10,800.001,216.300.00--23
-----10,900.00787.900.00-11
2,500.000.00-11311,000.00778.000.00-2390
-----11,100.00759.200.00-2820
2,105.400.00-304011,200.001,152.800.00-3040
-----11,300.00965.290.00-518
-----11,400.001,298.200.00--1
2,146.400.00-1111,500.001,380.010.00-15
-----11,600.001,336.940.00-1214
-----11,700.001,408.700.00--250
2,188.800.00-1111,900.001,533.490.00-12
2,313.600.00-78512,000.001,122.37+139.57+14.20%5167
1,530.000.00-151512,100.001,162.700.00--1
2,228.000.00-1212,200.001,790.300.00--70
-----12,300.001,785.000.00-100103
1,859.100.00-202112,400.001,657.800.00-2021
1,309.100.00--112,500.001,342.500.00-2025
-----12,600.001,985.420.00-25
2,081.900.00--712,700.002,035.270.00-212
-----12,800.001,651.570.00-13
1,669.000.00-122313,000.001,654.300.00-3054
1,958.000.00--113,200.001,738.480.00--1
1,435.700.00--1513,300.00-----
991.500.00-101013,400.00-----
1,550.400.00-22013,500.001,643.790.00-22
1,530.000.00-103013,600.00-----
-----13,700.002,587.500.00-28
-----13,800.002,795.330.00-16
1,973.500.00-1113,900.001,990.400.00-4040
955.700.00-3013214,000.001,778.100.00-10115
717.630.00-4614,100.00-----
1,571.400.00--314,200.002,091.440.00-55
1,008.760.00-5514,300.00-----
944.890.00-5614,400.00-----
907.450.00-102214,500.00-----
829.99+196.44+31.01%52315,000.003,409.380.00-11
899.900.00-2215,100.003,476.120.00-11
494.240.00-2015,300.00-----
428.010.00-5615,400.00-----
396.000.00-11515,500.00-----
398.000.00-3915,600.003,093.400.00-12
705.000.00-1915,700.002,643.730.00-10
358.890.00-4515,800.003,016.600.00-11
649.000.00-1715,900.002,775.500.00-10
433.600.00-25416,000.003,567.420.00-234
347.640.00--216,100.00-----
368.000.00-11516,200.003,796.600.00--1
281.160.00-1616,300.003,477.700.00-11
348.000.00-12116,400.00-----
338.000.00-11516,500.00-----
328.000.00-4516,600.003,701.200.00-11
262.510.00-3616,700.00-----
224.000.00-11016,800.00-----
254.000.00-113316,900.004,414.500.00-12
360.030.00-11017,000.004,495.100.00-13
394.000.00-2717,100.00-----
328.270.00-11017,200.00-----
200.000.00-1717,300.00-----
166.000.00-1517,400.00-----
330.000.00-1317,500.00-----
180.000.00-1417,600.00-----
186.000.00-1917,700.00-----
204.000.00-101617,800.004,888.800.00--1
128.000.00-13717,900.005,124.400.00--1
239.500.00-1116518,000.00-----
176.000.00-106418,100.00-----
200.000.00-210818,200.005,226.300.00-12
164.000.00-1618,300.00-----
158.000.00-11518,400.00-----
156.000.00-1718,500.005,851.900.00--1
142.830.00-101118,600.00-----
136.000.00-12618,700.00-----
123.930.00-101518,800.00-----
140.000.00-111818,900.00-----
116.650.00-221219,000.00-----
513.400.00-1393919,100.00-----
153.630.00-424819,200.006,495.000.00--1
108.000.00-1819,300.00-----
111.300.00-172619,400.00-----
93.900.00-101519,500.00-----
263.000.00-1419,600.005,993.400.00--0
26.800.00-1519,700.006,073.100.00--0
60.200.00--219,800.006,155.100.00--0
385.700.00-4219,900.006,303.500.00-11
70.000.00-140520,000.00-----
60.500.00-707320,100.006,053.900.00-12
57.500.00-7033520,200.006,552.500.00--1
32.900.00-1220,300.00-----
56.500.00-101220,400.00-----
40.500.00-1320,500.006,758.800.00--1
38.600.00-1220,600.006,842.100.00--1
27.800.00-1520,700.00-----
101.000.00-210220,800.007,498.800.00-13
137.000.00-1220,900.006,335.500.00-14
60.00+11.50+23.71%111521,000.008,262.160.00-12