New Zealand markets close in 21 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,996.54+192.60 (+1.50%)
At close: 5:15PM EST
In the money
Show:ListStraddle
Calls
20 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----11,000.000.05-1.10-95.65%1114
-----11,025.0015.050.00-11
-----11,100.001.200.00--3
-----11,150.000.05-1.15-95.83%32
-----11,200.001.550.00--3
-----11,225.001.350.00--3
-----11,250.0019.730.00-11
-----11,275.0020.580.00-11
-----11,300.008.300.00--1
-----11,350.001.10-0.85-43.59%77
-----11,375.0010.150.00-111
-----11,400.007.400.00-2072
-----11,425.0030.400.00--22
-----11,450.0073.990.00--1
-----11,475.004.100.00-110
-----11,500.000.30-2.15-87.76%215
-----11,600.000.38-2.72-87.74%315
-----11,700.000.33-3.29-90.88%34
-----11,800.000.15-4.05-96.43%118
-----11,825.005.450.00-90
-----11,850.005.400.00-10
-----11,875.0018.200.00-10
-----11,900.000.83-18.02-95.60%30
-----11,925.0036.750.00--0
-----11,950.000.42-5.43-92.82%1623
-----11,975.005.730.00-34
-----12,000.000.55-9.70-94.63%519
-----12,025.007.750.00-12
-----12,075.000.85-7.55-89.88%28
-----12,100.000.94-8.29-89.82%413
-----12,125.0024.250.00-55
-----12,150.002.43-23.12-90.49%108
-----12,175.001.15-8.95-88.61%12
853.180.00-1012,200.001.17-10.13-89.65%48
-----12,225.001.05-20.75-95.18%13
699.700.00-1212,250.002.12-8.78-80.55%17102
-----12,275.003.26-16.31-83.34%23
674.35-57.60-7.87%1112,300.001.50-14.50-90.62%156155
574.66-134.29-18.94%2112,325.004.10-11.95-74.45%1632
550.04-60.59-9.92%1112,350.003.72-13.13-77.92%43117
540.39-108.18-16.68%1212,375.001.97-19.61-90.87%1017
498.82-131.58-20.87%1212,400.001.98-18.57-90.36%73172
-----12,425.004.65-13.25-74.02%300
450.07-136.63-23.29%1512,450.002.60-24.21-90.30%1619
-----12,475.003.90-18.13-82.30%812
585.300.00-1012,500.004.24-29.51-87.44%1618
-----12,525.008.12-27.13-76.96%52
536.970.00-1012,550.003.10-41.05-92.98%177
-----12,575.003.30-39.67-92.32%179
338.44+39.18+13.09%1312,600.004.03-40.24-90.90%4631
-----12,610.008.20-36.34-81.59%34
-----12,620.004.55-49.23-91.54%25
-----12,625.004.65-50.27-91.53%607
-----12,630.009.38-92.00-90.75%13
262.08-5.05-1.89%2112,650.005.10-57.85-91.90%2155
-----12,660.005.45-52.55-90.60%262
-----12,670.0012.13-56.82-82.41%121
-----12,675.006.63-57.46-89.66%407
-----12,680.0012.42-59.63-82.76%142
-----12,690.006.53-31.07-82.63%39-
196.00-27.48-12.30%3512,700.006.54-70.11-91.47%7719
325.950.00---12,710.008.94-57.80-86.60%92
351.220.00-1112,725.008.33-107.26-92.79%47
-----12,730.0018.75-69.85-78.84%13
174.19-17.80-9.27%26012,750.006.98-116.62-94.35%1912
-----12,770.0022.06-75.34-77.35%635
220.800.00--112,775.0011.02-69.78-86.36%411
292.240.00-5512,780.0034.13-65.97-65.90%11
172.700.00--112,790.0014.60-91.10-86.19%641
163.55-2.40-1.45%1312,800.0016.30-96.35-85.53%5815
-----12,810.0016.58-115.22-87.42%61
121.60-14.29-10.52%3712,820.00-----
186.43+81.83+78.23%41012,825.0013.10-102.47-88.66%102
183.60+53.60+41.23%2312,830.0013.56-86.94-86.51%37
114.000.00--112,840.0019.33-84.77-81.43%112
98.20+7.93+8.78%3512,850.0020.65-94.83-82.12%146
87.15-8.15-8.55%1212,860.0018.07-101.66-84.91%83
83.20-24.96-23.08%11012,875.0024.00-95.45-79.91%2-
77.00-27.00-25.96%31112,880.0027.00-88.00-76.52%51
125.63+28.63+29.52%2112,890.00-----
129.27-62.59-32.62%14712,900.0025.04-126.01-83.42%383
-----12,910.0030.12-89.58-74.84%212
53.50-25.90-32.62%9612,920.0029.00-146.00-83.43%41
71.50+2.11+3.04%51312,925.00-----
-----12,940.0034.76-76.88-68.86%5-
40.20+1.90+4.96%1912,950.0043.90-71.66-62.01%2-
68.20+2.42+3.68%6412,960.00-----
76.69+27.89+57.15%1512,975.0064.17-137.03-68.11%1211
34.37-21.28-38.24%3512,980.0057.51-79.09-57.90%13-
63.55+32.96+107.75%9112,990.0061.60-42.58-40.87%4-
63.70+38.65+154.29%357013,000.0053.45-54.28-50.39%6-
49.90+8.35+20.10%13313,020.00-----
48.63+0.93+1.95%9213,025.00254.800.00-10
29.40-87.70-74.89%85-13,030.00-----
46.15+10.45+29.27%122313,040.00138.000.00---
35.10+18.80+115.34%14513,050.00-----
30.25+11.96+65.39%128713,060.00-----
27.70-53.25-65.78%8213,070.00-----
24.30+8.28+51.69%20213,075.00-----
20.55-4.70-18.61%3113,090.00-----
19.40+3.47+21.78%651213,100.00-----
16.45-5.20-24.02%54313,110.00-----
13.90-6.33-31.29%26213,120.00-----
14.34-1.31-8.37%18413,125.00-----
13.54-5.86-30.21%54213,130.00-----
6.80-4.40-39.29%14413,140.00-----
10.30-6.20-37.58%19613,150.00-----
4.73-8.72-64.83%13213,160.00-----
7.58-32.89-81.27%14213,170.00-----
7.27-5.48-42.98%31913,175.00192.92-134.08-41.00%201
5.65-6.78-54.55%29413,180.00-----
4.85-0.52-9.68%5513,190.00-----
5.05-4.93-49.40%39413,200.00-----
28.770.00---13,220.00422.800.00--1
3.53-21.22-85.74%4513,225.00-----
2.53-5.47-68.37%242213,250.00-----
2.33-27.03-92.06%7-13,260.00-----
0.80-26.48-97.07%5-13,270.00-----
5.230.00-2313,275.00308.000.00---
44.300.00--113,290.00-----
1.30-2.88-68.90%275913,300.00-----
12.610.00---13,310.00-----
1.03-2.62-71.78%6113,320.00-----
0.57-1.95-77.38%2313,325.00-----
11.130.00---13,340.00-----
0.45-2.38-84.10%81413,350.00-----
2.080.00--1413,370.00-----
0.36-1.74-82.86%2613,375.00-----
0.25-0.90-78.26%-113,390.00-----
1.27-0.23-15.33%152913,400.00-----
0.23-1.07-82.31%91113,425.00-----
1.370.00-8813,450.00-----
0.900.00-11113,475.00-----
0.850.00-52313,500.00-----
0.500.00-41413,525.00-----
0.420.00-6413,550.00-----
3.100.00---13,575.00-----
2.700.00-5713,600.00-----
2.120.00-2813,625.00-----
1.890.00-2813,650.00-----
14.400.00-1113,675.00-----
2.330.00-6713,700.00-----
-----14,000.001,204.100.00--0
-----14,400.001,605.300.00--0
0.950.00-1114,600.00-----
1.750.00--114,700.00-----
0.250.00-1115,600.00-----