New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,668.51+204.51 (+1.64%)
At close: 5:15PM EST
In the money
Show:ListStraddle
Calls
8 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----10,000.000.050.00-16
-----10,100.006.400.00-10
-----10,200.007.100.00-11
-----10,300.006.000.00--0
-----10,400.001.850.00-12
-----10,500.002.370.00--1
-----10,600.006.900.00--1
-----10,700.002.800.00-44
-----10,900.005.800.00-40
-----11,000.001.88-3.37-64.19%22
-----11,050.007.910.00-44
-----11,100.002.90+0.75+34.88%11
-----11,200.001.66-10.49-86.34%31
-----11,250.004.300.00--4
-----11,275.004.400.00--5
-----11,300.001.00-9.36-90.35%15
-----11,325.009.000.00-21
-----11,375.0011.390.00-11
-----11,400.004.60-7.70-62.60%1111
-----11,500.001.05-21.45-95.33%211
-----11,525.0020.380.00--1
-----11,550.0015.10+6.12+68.15%1412
-----11,600.001.77-11.13-86.28%104
-----11,625.0050.260.00-31
-----11,650.0019.340.00-56
-----11,675.008.400.00-20
-----11,700.005.95-13.10-68.77%2727
-----11,775.0019.200.00-83
-----11,800.002.22-23.23-91.28%726
-----11,850.002.55-16.15-86.36%448
-----11,875.0029.29-17.86-37.88%50
-----11,900.003.17-47.35-93.73%698
-----11,925.0047.200.00-320
-----11,950.0011.78-2.24-15.98%915
-----11,975.0013.03-26.27-66.84%513
-----12,000.004.60-74.70-94.20%6162
651.05+235.75+56.77%4212,025.006.57-52.03-88.79%613
396.900.00-2212,050.005.25-55.25-91.32%337
-----12,075.007.72-58.08-88.27%1017
-----12,100.008.70-61.15-87.54%2525
-----12,125.007.87-77.03-90.73%311
281.76-121.34-30.10%4412,150.008.92-58.18-86.71%612
-----12,175.0068.25-6.10-8.20%110
458.00+73.50+19.12%2112,200.0013.27-75.43-85.04%1412
386.400.00-3312,225.0015.10-94.60-86.24%2411
400.000.00-1112,250.0017.78-15.12-45.96%3117
-----12,275.0021.20-101.35-82.70%280
167.40-173.60-50.91%4112,300.0022.53-84.24-78.90%9316
171.00-148.10-46.41%2112,325.0026.30-31.70-54.66%50
-----12,350.0026.30-117.20-81.67%59
-----12,375.0031.12-93.68-75.06%810
-----12,400.0037.65-133.15-77.96%1826
285.50+79.70+38.73%15-12,410.0036.92-99.58-72.95%82
108.20-93.90-46.46%2212,420.00126.30-71.39-36.11%21
231.60+24.30+11.72%1312,425.0038.06-131.30-77.53%1812
197.300.00-2-12,430.00127.400.00-77
77.02-188.88-71.03%1112,440.00-----
88.90-294.10-76.79%2212,450.0045.75-106.45-69.94%710
189.400.00-1112,460.0062.40-93.03-59.85%74
-----12,475.0053.50-59.40-52.61%26
-----12,480.0054.53-137.97-71.67%13
77.30-81.70-51.38%1-12,490.00-----
217.90+0.70+0.32%127112,500.0052.50-135.53-72.08%3536
210.25+0.55+0.26%1112,510.0060.22-146.83-70.92%54
-----12,520.00157.600.00-2-
-----12,525.0053.60-139.20-72.20%114
47.17-97.63-67.42%1-12,530.0068.29-11.21-14.10%9-
-----12,540.0064.00-135.10-67.86%23
-----12,550.0064.70-221.25-77.37%179
-----12,560.0061.65-25.25-29.06%6-
99.93-28.67-22.29%2-12,570.0089.500.00-31
97.58-22.47-18.72%5312,575.0075.32-15.48-17.05%1210
-----12,580.0076.97-80.97-51.27%11
159.44+37.54+30.80%5-12,590.00116.99-75.86-39.34%21
152.76-39.41-20.51%44912,600.00125.10-116.91-48.31%3534
-----12,610.00272.00+69.75+34.49%11
-----12,620.00150.900.00--7
80.65-388.49-82.81%15312,625.00169.70+63.00+59.04%12
-----12,640.00277.400.00-11
110.00-22.90-17.23%10412,650.00102.86-169.76-62.27%621
-----12,660.00107.10-175.70-62.13%10
101.42+39.67+64.24%14112,670.00184.920.00-13
103.65-94.45-47.68%2112,675.00111.63-129.22-53.65%38
103.00+24.30+30.88%8312,680.00299.20-18.20-5.73%22
95.02-106.88-52.94%4112,690.00337.80+19.20+6.03%12
90.06+36.81+69.13%86212,700.00123.63-201.77-62.01%316
80.90+4.05+5.27%12012,710.00322.800.00-10
-----12,720.00314.100.00-11
16.50-34.47-67.63%1012,725.00141.30-176.20-55.50%25
-----12,740.00395.00+47.30+13.60%31
67.35-4.97-6.87%14812,750.00155.03-261.06-62.74%45
64.50+11.50+21.70%1412,770.00398.900.00-32
55.92-61.40-52.34%14412,775.00320.75+154.47+92.90%20
46.28-24.52-34.63%3712,780.00338.20+222.00+191.05%12
50.60-104.27-67.33%5212,790.00391.300.00-21
45.00+6.05+15.53%6410112,800.00182.00-191.94-51.33%760
54.79-89.65-62.07%18312,810.00328.300.00-11
25.00-67.00-72.83%3312,820.00122.400.00--1
35.05-108.05-75.51%7212,825.00489.76+126.96+34.99%70
33.66-106.94-76.06%52612,830.00180.000.00-1631
-----12,840.00361.800.00-22
21.60-11.16-34.07%25712,850.00219.500.00-767
14.50-18.20-55.66%1712,860.0061.700.00--2
15.00-88.77-85.54%2312,870.00215.680.00--13
27.85-26.65-48.90%2412,875.00238.75+177.75+291.39%17
-----12,880.00221.320.00--10
9.60-199.10-95.40%-112,890.00620.10+214.10+52.73%21
16.57-2.57-13.43%85112,900.00230.60-25.83-10.07%941
-----12,910.00398.800.00-12
11.62-65.88-85.01%3312,920.0081.450.00-110
17.85-10.33-36.66%4712,925.00279.65-124.86-30.87%16
78.400.00-2012,930.00413.420.00-10
5.80-68.69-92.21%1112,940.0091.600.00--2
11.10-3.20-22.38%24312,950.00281.35-143.64-33.80%20
115.900.00--112,960.0096.300.00--2
6.90-8.79-56.02%11010812,970.00-----
5.80-291.50-98.05%2112,975.00450.810.00-21
260.000.00--012,980.00-----
5.42-35.52-86.76%1112,990.00502.37+402.52+403.12%10
6.60-3.86-36.90%281213,000.00326.25-1.85-0.56%140
36.670.00-1113,010.00737.90+422.32+133.82%11
60.800.00--113,020.00114.900.00--1
5.03-13.62-73.03%5313,025.00391.50-155.59-28.44%17
232.400.00--113,030.00-----
5.68-38.99-87.28%1113,040.00120.200.00--2
2.86-121.96-97.71%23513,050.00613.350.00-24
202.600.00-1113,060.00130.900.00--2
0.10-6.40-98.46%31313,070.00172.000.00--10
2.93-42.27-93.52%4513,075.00157.700.00-13
1.80-92.50-98.09%1213,080.00399.800.00--1
47.000.00-2113,090.00140.000.00--1
1.80-3.65-66.97%272913,100.00534.10-140.21-20.79%40
7.850.00-2213,110.00147.600.00--6
161.000.00-2213,120.00-----
6.550.00-2213,125.00796.36+643.26+420.16%12
6.500.00-1213,130.00401.890.00--2
193.100.00--113,140.00391.000.00-10
1.13-3.47-75.43%22613,150.00455.30-254.65-35.87%1733
4.300.00-1513,160.00157.290.00--1
5.000.00-3313,170.00-----
4.300.00-2313,175.00135.300.00-34
138.100.00-1113,180.00164.600.00--1
1.40-22.60-94.17%1313,190.00-----
0.80-2.88-78.26%747813,200.00632.30-112.05-15.05%331
24.980.00--213,210.00-----
1.20-2.22-64.91%5713,220.00134.950.00--2
1.07-2.58-70.68%11213,225.00572.40+76.84+15.51%30
0.92-157.58-99.42%-313,230.00186.610.00-12
2.55-12.20-82.71%2213,240.00502.800.00-40
0.57-2.25-79.79%15813,250.00938.85+61.23+6.98%555
3.170.00-2713,260.00266.900.00--0
109.500.00--213,270.00-----
112.350.00-1213,275.00745.060.00-10
104.600.00--113,280.00387.100.00--1
85.800.00--113,290.00484.950.00--5
0.50-2.79-84.80%56113,300.00646.66-214.62-24.92%349
3.150.00-61013,310.00485.250.00--1
2.35+0.38+19.29%151813,320.00-----
0.45-74.15-99.40%3713,325.00793.780.00-44
110.900.00-2013,330.00503.250.00--1
66.100.00-1013,340.00-----
2.30+0.70+43.75%162513,350.00599.800.00-57
3.800.00-6813,360.00-----
58.900.00--213,370.00-----
13.200.00-51813,375.00737.94+292.66+65.72%13
5.360.00-51413,380.00743.09+283.99+61.86%10
5.950.00-10313,390.00-----
0.73-0.45-38.14%1013,400.00967.600.00-513
129.000.00--013,420.00-----
43.100.00-3513,425.00-----
58.900.00--213,430.00-----
1.450.00-1013,450.00257.600.00--0
53.900.00--213,460.00-----
53.300.00--213,470.00421.000.00--1
9.120.00-1313,475.00677.180.00--4
55.100.00--213,480.00-----
50.500.00--413,490.00-----
0.25-0.90-78.26%21513,500.00328.750.00-66
51.000.00--113,510.00-----
48.200.00--113,520.00-----
0.25-1.01-80.16%1613,525.00244.200.00--2
38.000.00--113,530.00-----
3.380.00-1213,550.001,058.920.00-1013
2.200.00--113,570.00-----
32.520.00-3413,575.001,084.400.00-1013
2.050.00--313,580.00-----
7.570.00-3313,590.00-----
0.15-0.76-83.52%1013,600.00399.800.00-1016
347.700.00--113,625.00308.100.00--1
1.520.00--013,630.00-----
0.25-1.53-85.96%6013,650.00-----
4.900.00--313,670.00-----
275.990.00-3513,675.00-----
1.020.00-1113,680.00-----
1.400.00-12213,700.00562.030.00-215
12.000.00-151213,725.00627.000.00--1
0.500.00-22213,750.00649.000.00-113
0.900.00-1513,775.00393.830.00-11
0.630.00-12513,800.001,205.700.00-13
6.900.00-101113,825.00-----
110.350.00-1213,850.00-----
23.390.00-1613,875.00-----
10.450.00-1010713,900.00963.810.00-12
4.080.00-51513,925.00981.550.00-10
3.630.00-55713,950.001,011.510.00-10
1.420.00-2913,975.001,029.750.00-11
0.900.00-143914,000.00-----
0.570.00-5814,025.00-----
0.75+0.45+150.00%1714,050.00-----
0.400.00-1414,075.00-----
1.750.00-11714,100.00-----
44.600.00--414,125.00-----
0.450.00-213114,150.00-----
1.400.00--814,175.00-----
0.480.00-12814,200.001,605.630.00-11
0.380.00-12814,225.00-----
35.300.00--214,275.00-----
29.800.00--414,350.00-----
27.000.00--414,375.00-----
13.900.00-1014,400.00-----
9.250.00-1014,500.00-----
12.050.00--114,600.00-----
1.950.00--115,600.00-----
2.330.00--115,700.00-----