New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,611.59+115.99 (+0.75%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Calls
18 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----12,000.000.320.00-10
-----12,100.000.600.00--0
-----12,500.000.200.00---
-----12,600.000.520.00-10
-----12,800.000.600.00--0
-----12,900.000.500.00-50
-----13,250.005.000.00-140
-----13,400.001.850.00--0
-----13,500.000.530.00-80
-----13,550.000.300.00-160
-----13,750.006.500.00--0
-----13,800.0011.310.00-20
-----13,825.002.000.00-10
-----13,850.000.550.00-20
-----13,900.001.630.00-10
-----13,925.001.000.00--0
-----13,950.005.170.00-20
-----14,000.000.690.00-80
-----14,025.001.620.00-20
-----14,050.001.290.00---
-----14,100.001.610.00--0
-----14,150.002.200.00--0
-----14,200.000.900.00-590
-----14,225.002.200.00-20
-----14,250.0014.690.00-10
-----14,275.0015.250.00--0
-----14,300.001.900.00-20
-----14,325.0046.700.00-30
-----14,350.002.920.00-10
1,353.700.00-1014,400.003.530.00-140
-----14,425.007.600.00--0
-----14,450.002.000.00-60
-----14,475.005.600.00-70
-----14,500.001.350.00-200
-----14,525.004.170.00-20
-----14,550.001.710.00-90
-----14,575.008.050.00-10
1,213.330.00-1014,600.001.500.00-990
-----14,625.001.940.00-10
-----14,650.001.950.00-20
-----14,675.005.190.00-50
1,096.510.00-1014,700.002.050.00-1240
-----14,725.002.470.00-10
-----14,750.002.650.00-410
-----14,775.007.900.00-20
1,427.700.00--4614,800.003.050.00-710
-----14,820.0010.300.00-20
-----14,825.0047.570.00-20
-----14,840.007.920.00---
-----14,850.006.330.00-40
-----14,860.0035.500.00-10
-----14,870.0010.100.00--0
-----14,875.008.870.00-100
-----14,880.0012.520.00---
1,354.800.00--5014,900.004.060.00-830
-----14,910.00140.600.00--0
-----14,920.002.730.00--0
-----14,925.002.300.00-220
-----14,930.0013.440.00-10
-----14,950.003.350.00-450
474.200.00---14,970.0015.820.00-100
469.900.00---14,975.0013.680.00-170
-----14,980.0011.100.00-10
-----14,990.0012.670.00-200
1,154.550.00--1615,000.004.000.00-1130
-----15,010.0031.050.00-100
-----15,020.0078.660.00--0
-----15,025.003.850.00-40
-----15,030.0016.150.00-150
-----15,040.0017.950.00--0
-----15,050.005.450.00-170
336.800.00--015,060.0016.450.00-100
-----15,070.0014.800.00-50
-----15,075.0039.930.00-20
-----15,080.0033.300.00-200
-----15,090.007.760.00-50
495.200.00-2015,100.007.000.00-770
-----15,110.0011.980.00---
-----15,120.0040.000.00--0
804.200.00-1015,125.0039.700.00-20
-----15,130.008.230.00-100
-----15,140.0042.100.00-90
460.000.00---15,150.0012.400.00-230
-----15,160.0044.100.00-100
-----15,170.0036.500.00-20
-----15,175.0010.500.00-70
-----15,180.0013.040.00-150
-----15,190.0011.750.00-100
346.050.00-3015,200.0012.000.00-700
238.500.00--015,210.0013.050.00--0
-----15,220.0055.830.00-30
-----15,225.0017.650.00--0
-----15,230.0021.140.00-10
244.500.00--015,240.0039.300.00-100
351.080.00--015,250.0020.200.00-110
-----15,260.0043.000.00-50
-----15,270.00238.500.00--0
236.800.00--015,275.0041.900.00-60
-----15,280.0051.650.00-20
236.400.00--015,290.0051.700.00-100
230.600.00-4015,300.0022.000.00-2500
-----15,310.0054.000.00-30
-----15,320.0040.200.00--0
373.800.00--015,325.0093.950.00-20
-----15,330.0030.400.00-30
217.000.00--015,340.0031.950.00-140
184.900.00--015,350.0044.380.00-390
199.000.00--015,360.0073.600.00-10
-----15,370.0089.000.00-10
186.700.00--015,375.0049.420.00-90
-----15,380.0064.900.00-150
-----15,390.00135.200.00-10
192.700.00-3015,400.0038.000.00-360
-----15,410.0038.300.00-10
223.600.00--015,420.0076.600.00-10
220.600.00--015,425.00123.800.00-40
-----15,430.0088.400.00-10
220.730.00--015,440.0072.000.00-10
182.520.00-1015,450.0059.500.00-170
207.780.00-1015,460.00103.300.00-10
-----15,470.00101.390.00--0
423.020.00-1015,475.0075.650.00-40
154.750.00--015,480.0095.600.00-130
150.050.00--015,490.00113.630.00-20
165.750.00-18015,500.0059.900.00-590
172.470.00--015,510.00109.350.00---
-----15,520.00113.650.00-100
144.680.00-2015,525.0093.100.00-200
115.570.00--015,530.0072.770.00-10
-----15,540.00171.020.00-30
135.000.00-1015,550.0080.000.00-420
100.140.00--015,560.00191.200.00-10
119.100.00--015,570.0087.670.00-100
98.500.00-9015,575.00112.700.00-50
77.130.00---15,580.00100.000.00--0
108.000.00-1015,590.0089.360.00--0
109.600.00-15015,600.0093.150.00-460
105.850.00-1015,610.00104.000.00---
96.360.00--015,620.00229.650.00-10
94.140.00--015,625.00166.140.00-10
-----15,630.00112.220.00-10
70.000.00--015,640.00117.800.00-30
84.900.00-3015,650.00133.800.00-30
68.500.00--015,660.00183.450.00--0
37.200.00-2015,670.00155.750.00--0
69.500.00-18015,675.0095.190.00-20
62.920.00--015,680.00264.550.00-30
-----15,690.00158.150.00-20
59.050.00-39015,700.00148.980.00-250
58.840.00-2015,710.00215.110.00-20
58.000.00-1015,720.00126.600.00-30
54.900.00-4015,725.00125.900.00-20
49.620.00-1015,730.00179.990.00--0
45.340.00-2015,740.00185.610.00-10
37.380.00-12015,750.00285.820.00-100
33.100.00-2015,760.00283.410.00-10
28.590.00-2015,770.00287.300.00-30
33.550.00-4015,775.00198.300.00-10
13.790.00-2015,780.00335.950.00-30
28.900.00---15,790.00334.600.00-40
24.600.00-47015,800.00272.060.00-140
20.720.00-1015,810.00241.700.00---
19.450.00---15,820.00249.700.00--0
21.600.00-3015,825.0075.950.00-20
21.450.00--015,830.00116.200.00-30
19.700.00-3015,840.00131.700.00-80
13.300.00-35015,850.00356.650.00-80
21.350.00--015,860.00358.980.00-30
31.100.00-1015,870.00301.000.00-40
8.900.00-4015,875.00327.420.00-30
9.350.00-2015,880.00-----
14.000.00--015,890.00387.830.00--0
11.900.00-46015,900.00307.870.00-360
10.000.00-11015,910.00417.000.00-10
11.200.00--015,920.00658.950.00--0
7.930.00-9015,925.00573.900.00-150
11.250.00-5015,930.00413.300.00--0
11.700.00-2015,940.00351.450.00-40
7.350.00-35015,950.00388.390.00-10
6.380.00---15,960.00415.840.00---
6.020.00-6015,970.00-----
5.080.00-9015,975.00514.790.00-10
6.000.00--015,980.00-----
5.870.00--015,990.00438.970.00--0
3.300.00-114016,000.00411.950.00-50
8.230.00-5016,010.00-----
-----16,020.00223.200.00-20
4.180.00---16,025.00217.500.00-10
6.250.00-6016,030.00-----
117.200.00-1016,040.00201.000.00--0
3.650.00-16016,050.00539.260.00-70
2.950.00-1016,060.00548.750.00---
3.270.00-2016,070.00467.800.00-11
2.350.00-16016,075.00861.280.00-10
3.050.00-3016,080.00-----
2.970.00-7016,090.00-----
1.930.00-41016,100.00493.430.00-10
4.020.00-2016,110.00-----
25.830.00-5016,120.00-----
1.720.00-2016,125.00250.450.00-70
2.850.00-1016,140.00338.000.00-20
1.700.00-117016,150.00589.930.00-10
15.100.00-1016,160.00357.000.00-20
3.700.00-1016,170.00249.000.00-10
1.420.00-16016,175.00307.100.00-10
37.130.00--016,180.00-----
-----16,190.00712.800.00--0
0.980.00-35016,200.00590.200.00-30
-----16,210.00306.500.00-10
3.630.00--016,220.00313.900.00-10
3.480.00-5016,225.00765.350.00-30
1.480.00---16,230.00-----
1.250.00-17016,250.00789.700.00-30
39.200.00-2016,260.00751.750.00---
-----16,270.00386.300.00--0
0.930.00-11016,275.00330.000.00-20
2.100.00--016,280.00771.940.00--0
1.150.00-71016,300.00412.250.00--0
2.500.00-5016,310.00-----
18.400.00--016,320.00-----
13.890.00-12016,325.00193.200.00-20
14.700.00--016,330.00-----
2.500.00-13016,340.00-----
4.960.00-57016,350.00155.900.00--0
20.050.00--016,370.00472.050.00-20
1.180.00-1016,375.00906.040.00-10
6.710.00-1016,380.00480.860.00-20
1.180.00--016,390.00491.780.00--0
0.480.00-14016,400.00870.250.00-20
12.600.00-1016,425.00-----
1.370.00-13016,440.00-----
10.000.00-2016,450.00176.750.00-10
6.720.00-1016,475.00-----
0.200.00---16,480.00-----
0.400.00-4016,500.00947.200.00-30
0.630.00-5016,550.001,087.450.00-20
3.180.00-105016,575.00-----
0.650.00-20016,600.001,056.810.00-200
0.900.00-6016,620.00-----
5.060.00-6016,625.00-----
0.550.00-10016,650.00-----
0.580.00---16,660.00-----
2.060.00-5016,675.00-----
0.840.00-1016,680.00-----
0.380.00-2016,700.001,092.180.00-10
2.950.00-100016,725.00-----
1.730.00-1016,750.00-----
0.630.00--016,775.001,298.150.00-10
0.380.00-24016,800.00-----
7.400.00-7016,825.001,368.270.00-20
0.330.00-2016,850.00-----
0.650.00-6016,900.00-----
9.250.00-11016,925.00-----
8.400.00-1016,950.00-----
0.950.00-1016,975.00-----
0.400.00-8017,000.001,543.060.00-20
0.420.00-4017,025.00-----
0.800.00-1017,050.00-----
35.130.00--017,075.00-----
0.600.00-1017,100.001,591.850.00-20
5.320.00--017,125.00-----
4.970.00--017,150.00-----
0.350.00-4017,175.00-----
0.600.00-3017,200.00675.060.00--0
0.390.00-1017,225.00-----
9.690.00--017,250.00-----
0.600.00-14017,275.00-----
0.520.00-1017,300.00881.230.00-50
-----17,375.001,866.040.00-20
0.250.00-1017,400.00-----
0.500.00---17,450.00-----
3.550.00-1017,500.00-----
0.500.00---17,525.00-----
0.500.00---17,550.00-----
0.500.00---17,575.00-----
0.500.00-2017,600.00-----
0.450.00---17,625.00-----
5.680.00--017,700.00-----
0.450.00---17,725.00-----
0.400.00---17,775.00-----
7.100.00--017,800.00-----
0.350.00--017,825.00-----
3.630.00--017,850.00-----
0.400.00--017,875.00-----
0.400.00--017,900.00-----
0.350.00---17,925.00-----
0.150.00--018,400.00-----
0.500.00--018,650.00-----
0.350.00--018,675.00-----
0.100.00-1018,700.00-----
0.150.00--018,925.00-----
0.650.00-4018,975.00-----
0.600.00-2019,000.00-----