New Zealand markets close in 1 hour 30 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,546.10-139.88 (-0.79%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Calls
21 February 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----15,150.000.10-0.50-83.33%283
-----15,200.001.630.00-11
-----15,400.000.470.00-23
2,529.450.00--215,450.00-----
2,504.680.00--215,475.00-----
-----15,600.001.100.00--1
-----15,650.000.30-1.82-85.85%22
-----15,700.000.900.00-513
-----15,775.002.350.00-11
-----15,800.000.15-1.25-89.29%989
-----15,825.0018.890.00-11
-----15,875.001.090.00-11
-----15,900.000.45-1.05-70.00%25
1,793.600.00-1115,925.00-----
1,806.620.00--116,000.000.62-1.26-67.02%113
-----16,100.000.58-4.20-87.87%611
-----16,125.0011.450.00--1
-----16,150.000.40-0.75-65.22%66
-----16,200.000.55-3.13-85.05%63
-----16,250.002.200.00--3
1,444.400.00-1116,275.00-----
-----16,300.000.55-0.80-59.26%1114
-----16,350.0012.950.00-1010
-----16,400.000.80-1.00-55.56%24
-----16,475.000.45-7.87-94.59%221
-----16,500.000.94-0.86-47.78%1128
-----16,550.000.70-7.60-91.57%162
-----16,570.001.35-7.45-84.66%22
-----16,575.001.77-7.13-80.11%352
909.11-29.19-3.11%8216,600.000.74-0.81-52.26%7816
883.54-30.51-3.34%8216,625.001.25-11.20-89.96%42
-----16,650.001.17-1.03-46.82%1185
-----16,660.000.75-0.60-44.44%154
-----16,675.001.60-12.38-88.56%1823
-----16,680.001.25-1.22-49.39%34
-----16,700.000.77-13.56-94.63%1623
-----16,720.004.300.00--1
-----16,725.001.48-7.67-83.83%251
-----16,775.001.10-17.19-93.99%113
-----16,780.002.07-0.97-31.91%14
-----16,800.001.03-8.97-89.70%2931
-----16,825.000.87-10.69-92.47%2827
-----16,840.0011.000.00-99
-----16,850.000.80-2.39-74.92%4821
-----16,870.001.44-25.46-94.65%31
-----16,875.001.50-25.50-94.44%3241
-----16,890.003.20-24.70-88.53%22
-----16,900.000.93-22.67-96.06%8947
-----16,950.001.30-18.70-93.50%1141
-----16,970.003.35-12.65-79.06%32
-----16,975.001.25-9.95-88.84%7632
-----16,980.001.08-7.72-87.73%209
-----17,000.001.00-1.58-61.24%16033
-----17,010.002.60-6.45-71.27%7219
-----17,020.004.25-12.05-73.93%515
-----17,025.001.73-13.77-88.84%369
-----17,030.001.29-1.38-51.69%300
-----17,040.003.13-25.17-88.94%154
478.40-159.15-24.96%5317,050.002.15-17.85-89.25%1739
-----17,060.003.56+0.61+20.68%90
-----17,075.001.98-5.87-74.78%2313
-----17,080.003.70-12.10-76.58%92
-----17,090.002.35-29.85-92.70%2351
-----17,100.002.50-0.93-27.11%13424
-----17,110.003.30-1.80-35.29%36106
-----17,120.002.56-23.14-90.04%442
344.57-229.48-39.98%3317,125.003.39-0.43-11.26%6712
-----17,130.002.75-3.25-54.17%552
-----17,140.003.10-24.10-88.60%182
-----17,150.003.07-0.47-13.28%603
-----17,160.005.20-6.50-55.56%162
-----17,170.004.40+0.07+1.62%231
-----17,175.003.10-5.01-61.78%4029
-----17,180.003.41-13.44-79.76%409
-----17,190.003.73-18.67-83.35%242
-----17,200.004.20-5.50-56.70%8242
-----17,210.003.80-1.30-25.49%4518
-----17,220.004.90-1.30-20.97%307
521.140.00-1017,225.004.55-6.47-58.71%1620
421.230.00-1117,250.006.65-5.96-47.26%369
-----17,270.0010.10-19.90-66.33%441
403.770.00-1217,275.008.50-50.87-85.68%351
-----17,280.008.00-4.95-38.22%141
693.750.00-1417,300.0011.00-4.71-29.98%7126
-----17,310.0010.60-12.65-54.41%562
-----17,320.0013.20-22.30-62.82%591
220.35-28.61-11.49%1117,325.0014.60-3.13-17.65%233
-----17,340.0012.63-5.97-32.10%401
-----17,350.0017.65+7.40+72.20%13729
-----17,370.0017.73-9.67-35.29%131
-----17,375.0022.07-4.63-17.34%916
-----17,380.0022.20-12.92-36.79%249
-----17,390.0027.20+6.30+30.14%5027
151.34-150.04-49.78%7017,400.0027.70+8.30+42.78%13131
-----17,410.0030.47+4.07+15.42%56
-----17,420.0050.40+22.50+80.65%2617
93.30-162.60-63.54%4117,425.0034.17+13.37+64.28%213
-----17,430.0035.54+14.24+66.85%439
-----17,440.0038.67+8.17+26.79%3120
120.96-121.64-50.14%18117,450.0036.50+12.99+55.25%997
-----17,460.0063.80+47.28+286.20%166
-----17,470.0047.87+16.22+51.25%222
99.30-90.45-47.67%2217,475.0048.43-106.32-68.70%811
93.40-266.68-74.06%21117,490.0056.12+9.02+19.15%132
87.20-174.55-66.69%60517,500.0058.08+14.75+34.04%7941
-----17,520.0058.20+8.26+16.54%191
74.00-164.81-69.01%19117,525.0069.35+20.11+40.84%248
-----17,540.0066.60+20.95+45.89%243
62.30-159.45-71.91%70417,550.0086.20+42.90+99.08%626
-----17,560.0083.70+26.41+46.10%61
-----17,570.0096.40+34.30+55.23%201
51.44-273.96-84.19%15717,575.00108.20+57.13+111.87%137
-----17,580.0089.57+63.67+245.83%1656
-----17,590.00120.35+67.25+126.65%106
42.10-193.25-82.11%50817,600.0096.00+24.37+34.02%2820
-----17,610.00140.22+103.37+280.52%516
-----17,620.00150.00+83.05+124.05%102
34.30-181.65-84.12%17617,625.00202.55+136.30+205.74%71
-----17,630.00160.41+90.16+128.34%22
30.05-132.95-81.56%20117,640.0081.500.00-77
27.69-185.56-87.02%195617,650.00151.83+66.33+77.58%38
-----17,660.00181.00+91.30+101.78%44
-----17,670.00223.23+127.80+133.92%21
21.86-76.94-77.87%19917,675.00266.70+210.40+373.71%15
21.61-87.69-80.23%35517,680.00232.76+132.15+131.35%2130
19.15-78.25-80.34%291917,690.00272.77+158.37+138.44%43
17.32-99.68-85.20%109517,700.00187.92+78.87+72.32%128
-----17,710.00199.35+95.75+92.42%44
15.81-136.01-89.59%17017,720.00253.40+134.63+113.35%55
15.00-85.45-85.07%232117,725.00226.08+108.73+92.65%310
-----17,730.00324.84+237.74+272.95%11
13.00-63.00-82.89%6217,740.00243.90+142.80+141.25%23
11.80-63.90-84.41%1321017,750.00229.45+89.45+63.89%613
-----17,760.00308.70+199.80+183.47%11
9.43-148.07-94.01%28117,775.00286.75+178.92+165.93%13
8.98-122.52-93.17%14317,780.0084.190.00-13
6.80-45.40-86.97%182217,790.00276.36+143.56+108.10%28
7.26-46.45-86.48%731717,800.00249.40+112.63+82.35%113
5.90-47.20-88.89%25617,810.00348.50+239.30+219.14%23
5.84-39.88-87.23%45317,820.00114.350.00-12
5.40-51.65-90.53%16717,825.00117.000.00--2
5.41-51.29-90.46%18117,830.00140.000.00--1
4.20-40.08-90.51%12417,840.00200.000.00-41
3.70-33.31-90.00%381317,850.00325.04+124.82+62.34%14
-----17,860.00405.30+163.30+67.48%12
3.30-47.50-93.50%5317,870.00414.60+269.99+186.70%11
3.20-30.70-90.56%31217,875.00139.120.00-24
3.04-24.51-88.97%222017,880.00142.850.00-15
2.75-37.34-93.14%22217,890.00172.900.00--2
2.50-26.50-91.38%754917,900.00413.92+200.43+93.88%44
2.31-85.89-97.38%34517,910.00-----
1.82-27.25-93.74%51217,925.00-----
3.83-14.67-79.30%3217,930.00-----
1.60-137.79-98.85%28117,940.00-----
1.28-22.74-94.67%1161017,950.00424.45+175.77+70.68%45
1.45-74.25-98.08%3117,960.00-----
1.25-30.25-96.03%6317,970.00-----
1.00-13.40-93.06%17617,975.00-----
0.90-24.45-96.45%11217,980.00-----
0.94-10.55-91.82%1322118,000.00211.550.00--4
0.95-15.85-94.35%10518,010.00-----
0.84-8.61-91.11%9918,025.00425.000.00--0
0.71-22.69-96.97%191918,030.00209.000.00--1
1.38-10.47-88.35%1818,040.00219.600.00--2
0.72-6.33-89.79%14115018,050.00-----
0.69-10.04-93.57%8218,060.00-----
1.10-8.59-88.65%3618,070.00-----
0.65-5.10-88.70%14218,075.00-----
0.71-35.19-98.02%25418,080.00-----
0.96-12.59-92.92%8518,090.00-----
0.75-8.25-91.67%2271518,100.00-----
1.95-20.15-91.18%1518,110.00-----
0.87-5.57-86.49%1118,120.00-----
0.45-8.45-94.94%6318,125.00-----
0.58-24.72-97.71%2418,130.00-----
0.80-5.08-86.39%4518,140.00-----
0.51-11.14-95.62%122818,150.00-----
21.300.00-4718,160.00-----
0.53-19.27-97.32%8218,170.00-----
0.52-8.48-94.22%35418,175.00-----
0.75-13.95-94.90%1218,180.00-----
17.800.00--618,190.00-----
0.25-3.88-93.95%114418,200.00-----
0.57-2.15-79.04%7418,210.00-----
0.64-1.88-74.60%2118,220.00-----
0.61-13.49-95.67%7318,230.00-----
0.59-1.69-74.12%5518,240.00-----
0.45-2.18-82.89%341718,250.00-----
0.35-8.06-95.84%3118,260.00-----
3.660.00-2018,270.00-----
0.36-1.61-81.73%71018,275.00-----
0.45-0.90-66.67%132118,300.00-----
0.47-0.95-66.90%21118,325.00-----
0.22-1.03-82.40%12418,330.00-----
2.650.00-2218,340.00-----
0.28-1.01-78.29%2718,350.00-----
2.130.00-1118,370.00-----
0.37-0.78-67.83%151218,375.00-----
2.330.00-3318,380.00-----
0.15-1.70-91.89%121318,400.00-----
2.380.00-6618,410.00-----
3.070.00-1318,425.00-----
0.16-3.51-95.64%262018,475.00-----
0.40-21.30-98.16%175418,500.00-----
1.980.00-1118,525.00-----
0.08-1.22-93.85%26118,550.00-----
0.10-2.05-95.35%92418,575.00-----
2.100.00-392418,600.00-----
2.130.00-272418,625.00-----
1.980.00-9918,650.00-----
0.900.00-1118,675.00-----
8.700.00-1118,700.00-----
1.100.00--218,750.00-----
5.590.00--318,800.00-----
0.200.00-8918,850.00-----
0.200.00-3318,900.00-----
1.920.00--118,950.00-----
0.450.00-2319,000.00-----
2.110.00--2019,025.00-----
1.950.00--2019,050.00-----
1.840.00--1819,075.00-----
0.180.00-1419,100.00-----
1.470.00--319,125.00-----
0.250.00-8819,200.00-----
0.180.00-9919,450.00-----
0.720.00--119,500.00-----
0.150.00-1119,525.00-----
0.560.00--119,600.00-----
0.150.00-2319,750.00-----