New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,105.85+408.15 (+3.49%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
27 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----9,000.000.100.00-100
-----9,100.004.700.00-20
-----9,200.000.280.00-10
-----9,300.001.100.00-30
-----9,500.000.050.00-60
-----9,700.002.000.00-60
-----9,800.001.000.00-30
-----9,900.001.760.00-100
2,008.020.00-3010,000.001.750.00-10
1,976.460.00-1010,025.004.270.00--0
-----10,050.004.440.00--0
-----10,075.002.500.00--0
-----10,100.002.600.00-100
-----10,150.005.160.00--0
-----10,175.0064.950.00--0
-----10,200.005.750.00-50
1,776.880.00-1010,225.005.450.00-60
1,758.020.00-3010,250.001.350.00--0
-----10,275.003.460.00--0
1,693.270.00-3010,300.001.730.00-140
-----10,325.003.930.00-50
-----10,350.000.880.00-30
-----10,375.003.900.00--0
1,593.420.00-3010,400.004.150.00-20
-----10,450.009.630.00-100
-----10,475.002.350.00-10
1,499.950.00-3010,500.000.650.00-50
-----10,525.0030.010.00--0
-----10,550.0073.500.00--0
1,423.460.00-3010,575.00-----
-----10,600.004.030.00-10
-----10,625.001.900.00-10
-----10,650.000.800.00-20
-----10,675.005.100.00--0
851.130.00--010,700.000.650.00-220
-----10,720.0072.700.00-20
-----10,725.006.040.00-10
-----10,750.004.640.00-80
-----10,775.0012.930.00--0
1,208.200.00-3010,800.000.900.00-360
-----10,830.003.700.00--0
-----10,840.0094.000.00-20
-----10,850.001.000.00-10
-----10,860.00126.800.00-20
-----10,875.001.110.00-50
-----10,880.001.180.00-50
-----10,900.000.950.00-150
-----10,910.001.150.00-10
-----10,925.000.850.00-50
-----10,930.0010.900.00--0
-----10,940.001.330.00-20
611.150.00-16010,950.000.800.00-110
1,042.880.00-1010,960.00-----
-----10,970.002.260.00-10
-----10,975.000.950.00-70
-----10,990.001.460.00-30
-----11,000.001.100.00-310
-----11,010.0016.300.00--0
-----11,020.0023.850.00--0
-----11,025.0023.400.00--0
-----11,040.00227.500.00-20
958.800.00-3011,050.001.670.00-80
-----11,060.001.650.00-10
-----11,070.002.100.00-30
-----11,075.00182.500.00-10
-----11,080.0038.100.00--0
904.380.00-3011,100.000.850.00-170
-----11,110.0031.000.00--0
-----11,120.002.000.00-20
-----11,125.0054.150.00-10
-----11,140.001.470.00-10
535.520.00-4011,150.001.400.00-290
844.200.00-1011,160.0061.300.00-20
-----11,170.001.580.00-110
828.690.00-3011,175.00191.820.00-10
-----11,180.002.090.00-100
-----11,190.002.580.00-30
904.450.00-5011,200.001.500.00-240
456.420.00-1011,210.002.170.00-50
-----11,220.00198.900.00-60
879.450.00-2011,225.003.090.00-10
273.710.00-2011,240.00-----
366.070.00-16011,250.003.240.00-40
-----11,260.003.180.00-30
-----11,270.001.640.00-40
355.940.00--011,275.003.200.00-10
-----11,280.003.400.00-30
783.000.00-8011,300.001.780.00-100
653.900.00-1011,320.002.010.00-50
327.000.00--011,325.004.110.00-20
-----11,340.00107.000.00--0
330.020.00-2011,350.004.500.00-20
-----11,360.004.770.00-50
345.350.00--011,375.003.230.00-370
-----11,380.005.100.00-100
-----11,390.003.100.00-40
622.900.00-8011,400.003.450.00-740
-----11,410.00130.800.00--0
-----11,420.0093.860.00--0
142.700.00-4011,425.00164.000.00-80
-----11,440.00177.600.00--0
568.010.00-16011,450.0067.590.00-20
-----11,460.00171.800.00--0
552.510.00-2011,475.006.790.00-700
-----11,490.009.900.00-40
500.050.00-6011,500.003.450.00-1020
-----11,510.0065.000.00--0
221.100.00-2011,520.00-----
460.080.00-2011,525.0010.780.00-20
444.750.00-1011,530.008.700.00-10
485.850.00-1011,540.00118.370.00--0
426.250.00-8011,550.005.000.00-70
396.100.00-5011,560.0012.930.00-10
210.800.00-2011,570.007.580.00-20
142.600.00-4011,575.00396.080.00-30
117.500.00-1011,580.00106.300.00--0
120.400.00-2011,590.00160.900.00--0
440.250.00-17011,600.005.400.00-180
179.000.00--011,610.009.230.00-160
161.090.00--011,620.009.600.00-30
170.000.00-2011,625.009.050.00-50
126.800.00--011,630.00144.300.00--0
144.600.00--011,640.0018.000.00-70
156.510.00-4011,650.0011.900.00-30
171.050.00--011,660.0019.500.00-10
110.000.00--011,670.00144.550.00--0
296.200.00-1011,675.0050.950.00-10
147.400.00--011,680.0022.600.00-20
142.900.00--011,690.0023.100.00-10
307.900.00-3011,700.009.780.00-70
134.400.00--011,710.0010.780.00-20
70.900.00--011,720.00-----
119.600.00-1011,725.0064.160.00-10
294.500.00-3011,730.00-----
-----11,740.00156.820.00--0
344.080.00-7011,750.0012.400.00-40
278.220.00-2011,760.00-----
-----11,770.0015.280.00-40
203.830.00-1011,775.0024.870.00-30
98.490.00--011,780.0025.570.00-40
202.300.00-1011,790.0070.110.00-10
249.600.00-10011,800.0016.900.00-170
44.900.00--011,810.00-----
177.950.00-1011,820.00-----
279.950.00-5011,825.0020.960.00-100
275.600.00-4011,830.0075.800.00-10
234.050.00-1011,850.0024.270.00-50
54.900.00--011,860.0057.400.00-20
-----11,870.0043.400.00-10
-----11,875.0029.920.00-110
37.800.00--011,880.0063.100.00-20
-----11,890.00371.100.00--0
159.900.00-22011,900.0034.470.00-50
153.200.00-2011,910.0038.000.00-10
136.000.00-11011,920.0055.400.00-130
125.330.00-2011,925.0076.000.00-70
126.950.00-3011,930.0058.500.00-170
120.800.00-11011,940.0081.250.00-20
138.150.00-25011,950.0044.200.00-170
114.700.00-19011,960.0040.500.00-60
167.000.00-2011,970.00-----
32.100.00--011,975.0045.200.00-20
29.600.00--011,980.0073.500.00-120
96.620.00-11011,990.0059.250.00-20
110.550.00-113012,000.0061.280.00-290
121.390.00-64012,010.00-----
82.100.00-2012,020.00-----
111.900.00-6012,025.00-----
109.300.00-20012,030.0094.850.00-50
65.100.00-16012,040.0076.710.00-10
112.700.00-60012,050.0071.520.00-70
108.670.00-38012,060.00-----
100.360.00-5012,070.00-----
16.160.00--012,075.00-----
66.260.00-10012,080.00-----
89.650.00-18012,090.00-----
80.550.00-11012,100.00136.150.00-20
49.400.00-1012,110.00-----
85.500.00-2012,120.00-----
62.200.00-6012,125.00-----
59.700.00-2012,130.00-----
64.050.00-6012,140.00288.000.00-10
59.940.00-9012,150.00227.500.00-20
48.300.00-1012,160.00-----
52.900.00-3012,170.00-----
50.100.00-7012,175.00-----
41.400.00-1012,180.00-----
44.800.00-6012,190.00-----
41.780.00-62012,200.00203.550.00-10
28.500.00-50012,225.00294.120.00-40
29.980.00-24012,250.00272.700.00-20
13.000.00-2012,275.00257.200.00--0
17.200.00-90012,300.00663.640.00-10
14.000.00-80012,325.00762.300.00-10
8.500.00-4012,350.00816.050.00--0
4.350.00-1012,375.00835.450.00-10
6.450.00-4012,400.00258.900.00--0
5.150.00-11012,425.00-----
3.980.00-4012,450.00900.360.00-20
3.480.00-76012,475.00296.300.00-50
3.010.00-2,207012,500.00474.870.00-40
10.510.00-79012,525.00288.500.00--0
2.470.00-2,194012,550.00-----
1.320.00-3012,575.00563.050.00-10
1.980.00-42012,600.00588.050.00-10
0.850.00-5012,625.00-----
1.300.00-1012,650.001,122.280.00-10
0.870.00-7012,675.00-----
0.450.00-8012,700.001,330.600.00-10
9.510.00-8012,725.00-----
0.750.00-26012,750.00-----
2.450.00--012,775.00-----
0.950.00-1012,800.00-----
0.530.00-3012,825.00-----
0.800.00-12012,850.00-----
279.100.00--012,875.00-----
0.350.00-1012,900.00-----
2.870.00-21012,925.001,423.550.00--0
1.870.00-22012,950.001,447.200.00--0
0.250.00-3012,975.00-----
0.550.00-34013,000.00-----
0.500.00-17013,050.00-----
182.400.00-1013,075.00-----
0.300.00-2013,100.00-----
1.240.00-1013,150.00-----
16.910.00-5013,200.00-----
0.600.00-20013,225.00-----
136.000.00--013,250.00-----
39.600.00-6013,275.00-----
11.230.00-1013,300.00-----
126.800.00--013,350.00-----
0.180.00-2013,400.00-----
0.600.00-13013,450.00-----
0.450.00-4013,475.00-----
7.030.00-2013,500.001,950.350.00-10
22.420.00-13013,525.00-----
-----13,575.001,551.800.00-20
62.800.00-1013,700.00-----
-----13,750.001,727.100.00-20
0.250.00-1013,775.00-----
25.400.00--013,800.00-----
23.800.00--013,825.00-----
0.480.00-11014,100.00-----
0.450.00-11014,150.00-----
0.300.00--014,200.00-----
0.550.00-3014,300.00-----
0.450.00-3014,375.00-----
7.050.00-1014,500.00-----
5.550.00-1014,550.00-----
3.100.00--014,725.00-----
0.100.00--014,950.00-----
0.250.00-1015,500.00-----