New Zealand markets open in 9 hours 37 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,706.83-296.65 (-1.65%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
16 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----15,700.000.450.00-3335
-----15,800.000.700.00-75
-----15,900.000.900.00-112
-----15,950.003.100.00--3
-----15,975.006.600.00-11
2,043.200.00--116,000.000.940.00-2625
-----16,200.000.750.00-38
-----16,250.001.800.00-1212
-----16,300.000.930.00-69
-----16,325.003.080.00--3
-----16,350.001.720.00--3
-----16,400.001.310.00-212
-----16,500.001.350.00-3035
-----16,550.003.860.00--3
-----16,600.001.700.00-35
-----16,625.004.090.00--20
-----16,650.001.020.00-1228
-----16,675.003.630.00-22
-----16,700.001.400.00-3634
-----16,725.001.430.00-1414
-----16,750.001.590.00-2425
-----16,775.001.500.00-211
-----16,825.001.790.00-1314
-----16,850.001.950.00-3229
-----16,875.001.690.00-1936
1,239.370.00-4416,900.001.980.00-4158
-----16,925.002.470.00-115
-----16,950.002.230.00-2526
1,138.850.00-4417,000.002.350.00-6653
-----17,025.002.550.00-415
-----17,050.002.800.00-2739
-----17,075.003.100.00--52
-----17,100.003.430.00-2144
-----17,125.003.520.00-111
-----17,175.004.250.00-1913
-----17,200.004.400.00-5648
-----17,225.004.800.00-4139
-----17,250.006.000.00-8870
-----17,270.007.190.00-5660
-----17,275.008.180.00-3839
-----17,300.008.350.00-6958
-----17,325.0011.900.00-3520
-----17,350.0010.400.00-7559
-----17,375.0013.350.00-7749
-----17,400.0014.750.00-194145
-----17,440.0022.750.00-3424
-----17,450.0020.430.00-248180
-----17,460.0022.850.00-44
-----17,475.0024.210.00-1313
565.300.00--117,500.0025.650.00-175126
-----17,525.0032.420.00-4822
-----17,530.0030.650.00-65
-----17,540.0032.600.00-3529
-----17,550.0039.000.00-250169
-----17,570.0047.870.00-1513
-----17,575.0045.600.00-2720
-----17,580.0042.400.00-4825
-----17,600.0052.800.00-12375
-----17,620.0059.000.00-2922
-----17,625.0060.970.00-817
-----17,650.0071.520.00-8242
-----17,675.0080.950.00-2113
-----17,680.0072.330.00-4834
-----17,700.0092.180.00-10170
-----17,710.0097.400.00-5025
-----17,725.00100.400.00-2623
-----17,730.00105.900.00-4326
-----17,740.00103.200.00-9049
-----17,750.00117.510.00-14286
-----17,760.00106.500.00-2315
-----17,775.00135.300.00-3534
-----17,790.00151.010.00-1710
49.500.00-261517,800.00138.600.00-3924
-----17,810.00140.900.00-174168
-----17,820.00148.120.00-1714
48.470.00-2217,825.00151.180.00-159
-----17,830.00150.000.00-3225
-----17,840.00181.000.00-5025
35.000.00-352517,850.00171.600.00-8051
-----17,870.00193.000.00-1114
-----17,875.00199.620.00-5121
-----17,880.00204.880.00-2121
-----17,890.00210.900.00-4016
-----17,900.00207.500.00-9266
-----17,910.00194.450.00-199
-----17,920.00212.620.00-1112
-----17,925.0092.300.00-22
-----17,930.00227.500.00-147
-----17,940.00232.000.00-179
20.250.00-453217,950.00259.080.00-4226
19.960.00-7417,960.00262.530.00-1316
17.150.00-6617,970.00245.950.00-48
16.650.00-161217,975.00287.000.00-279
22.710.00-6517,980.00-----
15.050.00-11517,990.00303.850.00-1110
10.000.00-49817118,000.00300.000.00-3935
-----18,010.00270.980.00-1310
10.480.00-252418,025.00330.100.00-511
-----18,030.00142.700.00-1512
6.100.00-693318,050.00332.280.00-1515
-----18,060.00350.100.00-167
6.250.00-12318,070.00380.000.00-2315
6.640.00-171718,075.00343.050.00-66
30.000.00-11718,080.00127.950.00-31
3.700.00-698418,100.00383.900.00-1877
-----18,110.00101.510.00-43
3.340.00-111318,120.00-----
4.300.00-215818,125.00396.530.00-43
2.810.00-54248718,130.00-----
2.700.00-192518,140.00390.120.00-1119
2.550.00-1,0761,00418,150.00444.300.00-913
3.500.00-211618,160.00-----
2.750.00-61218,170.00-----
2.300.00-353418,175.00183.250.00-17
1.950.00-151518,180.00-----
1.640.00-34722218,200.00455.460.00-25
1.750.00-524318,220.00-----
2.330.00-302218,225.00479.660.00-13
1.200.00-272318,240.00485.520.00-60
1.450.00-48829218,250.00530.560.00-12
1.500.00-191318,275.00544.550.00-11
-----18,280.00252.600.00-21
1.000.00-2376818,300.00577.920.00-144
-----18,310.00206.950.00-23
1.270.00-141618,320.00-----
1.140.00-252118,325.00345.810.00-96
1.160.00-6718,330.00608.370.00-10
1.080.00-6218,340.00-----
0.780.00-796418,350.00307.730.00-26
0.930.00-151018,370.00-----
0.950.00-372918,375.00-----
0.850.00-11618,380.00-----
1.070.00-291518,390.00-----
0.680.00-313418,400.00377.720.00-67
0.450.00-112518,425.00440.750.00-11
7.690.00-121318,430.00-----
0.800.00-492718,440.00-----
0.670.00-464518,450.00-----
0.750.00-816518,475.00348.380.00-21
0.650.00-2318,480.00-----
0.630.00-363618,500.00-----
1.150.00-212218,525.00-----
0.430.00-1207318,550.00577.850.00-12
0.550.00-51118,575.00-----
0.550.00-31318,580.00-----
0.560.00-604818,590.00-----
0.540.00-38534818,600.00-----
0.500.00-181418,625.00-----
0.420.00-1259418,650.00-----
0.370.00-3918,670.00-----
0.270.00-141218,675.00-----
0.400.00-828518,700.00-----
2.300.00-1118,710.00-----
0.260.00-321818,725.00-----
-----18,730.00803.400.00-42
0.350.00-837318,750.00-----
0.100.00-91418,800.00-----
0.750.00-2118,825.00-----
0.450.00-313218,830.00-----
0.210.00-232118,850.00-----
0.230.00-145618,900.00-----
0.230.00-1318,920.00-----
2.390.00--2618,925.00-----
0.320.00-32318,950.00-----
1.200.00--718,975.00-----
1.800.00-11819,000.00-----
0.150.00-2519,025.00-----
2.020.00-1119,050.00-----
0.080.00-2919,100.00-----
1.460.00-202219,150.00-----
1.360.00--2019,175.00-----
0.300.00-41219,200.00-----
1.170.00--219,225.00-----
0.490.00-1319,275.00-----
0.150.00-77319,300.00-----
7.310.00-2119,325.00-----
0.350.00--319,350.00-----
0.250.00-31519,400.00-----
0.380.00-1319,425.00-----
0.720.00--119,450.00-----
0.520.00-1319,600.00-----
1.130.00-2219,650.00-----
13.600.00-1019,700.00-----
0.200.00-1119,725.00-----
0.300.00-6619,775.00-----
0.180.00--620,525.00-----