New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.08 (+0.09%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Calls
27 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----11,200.001.750.00--0
-----11,500.001.700.00--0
-----11,600.000.160.00-10
-----12,000.000.200.00-10
-----12,300.003.210.00--0
-----12,550.000.100.00-60
-----12,700.002.500.00--0
2,344.730.00-7013,000.000.160.00-10
2,244.400.00-7013,100.002.550.00--0
-----13,225.008.560.00--0
-----13,300.0015.600.00-50
-----13,450.000.520.00--0
-----13,500.000.150.00-150
-----13,525.000.100.00-50
-----13,550.000.100.00-100
-----13,575.0018.120.00--0
-----13,600.000.280.00-80
-----13,650.000.650.00--0
-----13,700.000.500.00-20
-----13,750.0028.720.00--0
-----13,775.0029.870.00--0
-----13,800.0026.750.00-60
-----13,825.0019.400.00--0
-----13,850.000.460.00-50
-----13,875.003.670.00--0
-----13,900.000.560.00-30
-----13,925.0040.750.00--0
-----13,950.0010.450.00--0
-----13,975.000.750.00-50
1,152.900.00-4014,000.000.580.00-90
-----14,025.0011.170.00--0
-----14,050.000.850.00-20
-----14,075.000.650.00-10
1,099.840.00--014,100.000.580.00-110
1,029.600.00-4014,125.0046.460.00--0
-----14,150.001.700.00--0
-----14,175.001.720.00--0
1,001.080.00--014,200.000.550.00-20
-----14,225.002.350.00-40
-----14,250.000.780.00-50
-----14,275.000.550.00-50
968.900.00--014,300.000.900.00-20
-----14,325.002.350.00-50
-----14,350.001.350.00-30
-----14,375.008.150.00-80
905.100.00-1014,400.000.900.00-70
844.880.00--014,425.001.220.00-30
-----14,450.001.300.00-140
830.300.00-1014,475.003.170.00-750
845.700.00--014,500.001.270.00-190
829.950.00--014,525.003.900.00-10
575.050.00--014,550.001.450.00-290
771.300.00--014,575.004.020.00-10
847.050.00-1014,600.001.250.00-170
-----14,610.005.550.00-40
-----14,620.005.100.00-160
-----14,625.004.350.00-390
-----14,630.001.600.00-20
-----14,640.004.550.00-20
484.650.00--014,650.001.700.00-630
-----14,660.0038.220.00--0
-----14,670.005.870.00-20
-----14,675.002.720.00-10
-----14,680.002.620.00-250
-----14,690.002.300.00-10
471.000.00-4014,700.002.200.00-650
-----14,710.002.600.00-240
400.100.00--014,720.005.540.00--0
-----14,725.002.410.00-100
-----14,730.0061.480.00-10
-----14,740.007.460.00-10
-----14,750.002.300.00-340
-----14,760.005.850.00-20
-----14,770.006.530.00-10
-----14,775.002.390.00-130
-----14,780.004.750.00-450
-----14,790.004.850.00-90
532.680.00-2014,800.002.520.00-430
-----14,810.002.700.00-20
513.330.00--014,820.002.860.00-50
-----14,825.002.400.00-200
-----14,830.007.520.00--0
-----14,840.002.950.00-30
-----14,850.003.070.00-770
-----14,860.002.520.00-150
-----14,870.003.060.00-140
-----14,875.004.200.00-90
464.050.00--014,880.003.690.00-210
454.650.00--014,890.005.440.00-150
443.000.00-5014,900.003.370.00-670
297.000.00--014,910.003.680.00-430
329.930.00-1014,920.003.780.00-220
226.200.00--014,925.003.400.00-170
-----14,930.005.250.00-50
-----14,940.005.990.00-140
396.100.00--014,950.004.020.00-260
240.550.00--014,960.004.480.00-230
244.900.00--014,970.0011.500.00-50
372.600.00--014,975.005.650.00-140
-----14,980.006.950.00-200
282.690.00-1014,990.005.320.00-260
321.940.00-1015,000.005.050.00-110
312.290.00-1015,010.005.200.00-80
269.300.00-1015,020.005.400.00-460
264.700.00-2015,025.005.950.00-270
-----15,030.009.050.00-300
172.900.00--015,040.006.950.00-320
211.710.00-2015,050.006.800.00-720
193.250.00--015,060.007.170.00-820
183.110.00--015,070.0017.900.00-530
224.210.00-9015,075.007.160.00-170
219.680.00-1015,080.008.350.00-90
142.050.00--015,090.009.150.00-140
196.530.00-3015,100.009.400.00-290
131.500.00--015,110.009.850.00-20
258.250.00--015,120.0010.930.00-370
227.800.00--015,125.009.520.00-120
-----15,130.0010.270.00-110
194.000.00--015,140.0012.790.00-130
156.970.00-7015,150.0012.020.00-220
124.700.00-2015,160.0012.170.00-50
172.220.00-3015,170.0015.650.00-80
167.800.00-9015,175.0016.280.00-530
110.370.00-2015,180.0023.670.00-70
160.380.00-10015,190.0017.250.00-290
151.630.00-16015,200.0019.440.00-630
80.720.00-11015,210.0019.300.00-220
138.400.00-154015,220.0022.250.00-170
134.200.00-10015,225.0021.950.00-240
130.680.00-16015,230.0024.730.00-180
64.400.00-3015,240.0024.850.00-330
108.100.00-12015,250.0027.100.00-370
61.200.00-3015,260.0028.890.00-130
121.610.00--015,270.0032.050.00-80
86.900.00-130015,275.0034.320.00-110
74.600.00-13015,280.0035.880.00-40
59.900.00-17015,290.0039.300.00-130
74.450.00-42015,300.0044.250.00-400
66.750.00-28015,310.0050.000.00-160
65.190.00-40015,320.0048.650.00-140
58.800.00-38015,325.0054.250.00-70
54.000.00-27015,330.0056.400.00-80
48.880.00-33015,340.0059.300.00-20
44.900.00-61015,350.0066.730.00-60
45.250.00-10015,360.00-----
36.400.00-19015,370.0077.460.00-90
38.310.00-25015,375.00113.150.00-130
32.430.00-31015,380.00110.710.00-20
30.670.00-12015,390.00110.200.00-20
25.000.00-115015,400.0092.320.00-110
17.050.00-27015,410.00138.200.00-10
21.250.00-52015,420.00146.400.00-50
20.100.00-17015,425.00159.000.00--0
11.400.00-20015,430.00184.650.00-20
16.600.00-9015,440.00159.780.00-20
13.200.00-14015,450.00129.670.00-80
13.300.00-10015,460.00172.600.00-130
11.770.00-16015,470.00233.690.00-50
10.710.00-20015,475.00237.880.00-50
7.070.00-2015,480.00174.000.00-120
8.960.00-9015,490.00200.050.00-20
7.020.00-62015,500.00200.380.00-20
6.230.00-31015,510.00398.900.00--0
5.580.00-114015,520.00228.850.00-10
5.100.00-121015,525.00290.920.00-20
4.300.00-60015,530.00-----
4.350.00-72015,540.00249.630.00-20
4.150.00-21015,550.00251.460.00-20
3.650.00-34015,560.00334.000.00-20
2.250.00-6015,570.00277.530.00-60
2.350.00-68015,575.00279.770.00-20
2.900.00-6015,580.00-----
2.810.00-10015,590.00301.030.00-10
2.480.00-107015,600.00310.190.00-60
1.960.00-12015,610.00390.000.00-10
1.840.00-1015,620.00304.000.00-10
2.160.00-41015,625.00502.650.00-10
1.740.00-31015,630.00456.550.00-60
1.520.00-1015,640.00-----
1.650.00-22015,650.00331.850.00-10
4.710.00-2015,660.00-----
0.600.00-6015,670.00-----
1.300.00-108015,675.00369.800.00-20
1.690.00-1015,680.00336.000.00-10
1.120.00-10015,690.00-----
0.800.00-79015,700.00377.300.00--0
0.600.00-1015,710.00-----
0.950.00-5015,720.00334.000.00--0
1.020.00-70015,725.00-----
0.920.00-22015,740.00350.000.00--0
0.900.00-44015,750.00-----
1.720.00-12015,760.00-----
2.930.00-1015,775.00-----
-----15,780.00388.000.00--0
4.000.00-7015,790.00-----
0.410.00-20015,800.00-----
14.800.00--015,820.00-----
1.310.00-16015,825.00382.200.00--0
0.950.00-1015,840.00-----
0.970.00-17015,850.00-----
-----15,870.00415.900.00--0
0.500.00-3015,875.00-----
0.380.00-2015,880.00-----
2.890.00--015,890.00-----
0.400.00-20015,900.00-----
2.780.00--015,920.00-----
0.650.00-3015,925.00-----
0.550.00-14015,950.00-----
7.150.00--015,960.00-----
5.270.00--015,970.00-----
1.250.00-2015,975.00-----
4.850.00--015,990.00-----
0.360.00-11016,000.00-----
0.980.00--016,010.00-----
0.330.00-5016,025.00-----
0.360.00-17016,050.00-----
4.880.00-10016,075.00-----
4.400.00-14016,100.00-----
0.850.00-1016,125.00-----
1.160.00-2016,150.00-----
2.650.00--016,160.00-----
4.750.00--016,175.00-----
2.500.00--016,180.00-----
0.230.00-9016,200.00-----
1.930.00-6016,225.00-----
1.870.00-10016,250.00-----
1.970.00-16016,275.00-----
1.530.00-10016,300.00-----
1.420.00--016,325.00-----
6.100.00-1016,400.00-----
5.250.00-13016,500.00-----
-----16,900.001,560.270.00--0
-----17,000.002,108.600.00--0
0.150.00--017,425.00-----
0.250.00--018,350.00-----