New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,546.23-11.73 (-0.06%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
11,690.900.00-164,000.0016.400.00-115
11,528.200.00-114,200.0016.700.00-19
10,965.800.00--14,400.0027.700.00-15
11,177.100.00-114,600.0029.300.00-14
-----5,000.0040.000.00-15
10,355.200.00--15,100.0041.800.00--1
10,268.300.00--15,200.0060.000.00-11
-----5,400.0023.800.00-115
-----5,500.0027.400.00-18
-----5,700.0070.000.00-55
-----5,800.0046.000.00-210
9,987.900.00-106,000.0050.000.00-22
-----6,100.0086.000.00--3
-----6,200.0076.000.00--1
-----6,500.0046.900.00-21
9,285.900.00-126,600.00100.000.00--2
9,201.000.00--16,700.00110.000.00--2
-----6,800.00108.000.00-12
9,103.200.00-117,000.00124.000.00-15
-----7,200.0064.900.00--1
-----7,400.0069.700.00-13
-----7,600.0075.900.00-13
8,439.800.00-117,800.00332.000.00-1012
-----8,000.00186.000.00-23
-----8,100.00138.000.00-215
-----8,200.00200.000.00-23
-----8,300.00172.000.00-17
7,942.400.00-118,400.00156.000.00-13
7,860.100.00-118,500.00190.000.00-12
-----8,600.0086.990.00-13
7,688.700.00-118,700.00200.000.00-23
7,319.600.00-118,800.0078.000.00-12
-----8,900.00628.500.00-33
-----9,000.00103.000.00-16
-----9,100.00366.000.00-112
-----9,200.00214.500.00-12
-----9,300.00124.000.00--2
-----9,400.00202.000.00-23
-----9,500.00126.400.00-110
-----9,600.00212.000.00-13
-----9,700.00392.000.00--1
-----9,800.00394.000.00--1
-----10,000.00216.000.00--1
-----10,200.00168.600.00-47
-----10,300.00158.800.00-69
4,074.900.00--1210,400.00836.900.00--36
-----10,500.00179.300.00-11
-----10,600.00182.900.00--2
-----10,700.00208.000.00--4
-----10,800.00212.000.00--3
-----11,100.00221.600.00-128
-----11,200.00128.300.00-18
-----11,300.00227.000.00-43
-----11,400.00233.000.00-27
-----11,500.00241.000.00-66
-----11,600.00249.000.00-520
-----11,700.00256.500.00-15
-----11,800.00264.500.00-15
2,044.900.00--3312,000.00124.30-45.46-26.78%2361
6,796.000.00--112,100.00-----
6,706.000.00--1512,200.00276.900.00-18
-----12,400.00209.700.00--1
2,840.500.00-11312,500.00364.000.00--3
5,803.400.00-25212,600.00240.300.00--41
5,720.400.00-1612,700.00525.000.00--15
3,722.490.00-1212,900.00755.000.00-78
5,203.500.00-1913,000.00235.05-3.67-1.54%31
5,124.500.00-1013,100.00500.000.00--2
-----13,200.00608.700.00-227
-----13,400.00968.000.00--20
5,246.000.00-11513,500.00433.700.00-142
-----13,600.00400.000.00-66
1,998.400.00-1013,700.00-----
-----13,800.001,079.000.00-11
-----13,900.001,083.800.00-22
5,190.350.00-12614,000.00457.000.00-250
-----14,100.00800.000.00--10
2,710.000.00--114,500.00973.000.00-10
973.900.00--3014,600.00578.000.00-131
650.900.00-5514,700.00813.140.00-13
777.100.00-21014,800.00805.000.00--2
1,325.800.00-3214,900.00-----
4,933.640.00-118215,000.00722.700.00-30197
781.000.00-1315,200.00792.050.00-12
1,218.800.00-1415,400.00-----
-----15,500.00722.000.00-16
744.000.00--115,600.00-----
-----15,700.00711.100.00-26
1,869.800.00-1515,800.00815.000.00-714
1,937.100.00-454916,000.00993.700.00-149
994.200.00--116,300.00-----
-----16,500.00887.000.00-2525
1,920.000.00-1016,600.00-----
2,119.000.00-1116,700.00-----
-----16,800.00949.800.00-11
2,054.000.00--616,900.001,896.000.00--6
798.000.00--117,000.00-----
694.000.00-10917,300.00-----
726.000.00--1017,500.001,275.100.00-58
480.000.00--117,600.00-----
2,112.250.00-11017,700.00-----
2,059.750.00-2317,800.001,449.250.00-20
2,010.250.00-11117,900.00-----
2,766.000.00-1318,000.001,108.000.00-1109
1,860.000.00--118,400.002,080.000.00--1
2,484.000.00-1718,600.002,034.000.00--1
1,000.000.00--1718,700.00-----
2,371.80+793.30+50.26%2010019,000.001,446.30-303.70-17.35%201
1,120.000.00--1019,100.002,693.300.00-11
1,171.000.00--119,300.00-----
1,421.850.00-21219,400.00-----
848.000.00--119,800.00-----
1,720.000.00-3420,000.00-----
1,698.500.00-110820,200.00-----
1,404.100.00-1120,600.003,038.000.00--1
1,131.400.00-1520,800.00-----
947.500.00-1121,000.00-----
427.980.00--1021,200.00-----
770.500.00-1021,600.00-----
832.960.00-1921,800.00-----
979.300.00-2822,000.00-----
800.000.00--122,500.00-----
774.300.00-21322,700.00-----