Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,546.23-11.73 (-0.06%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
20 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----14,500.000.05-0.15-75.00%212
-----15,125.0011.840.00-22
-----15,200.0012.350.00-22
2,399.150.00--115,750.00-----
-----15,900.002.950.00-11
-----15,975.0016.550.00--1
-----16,000.000.10-2.17-95.59%102
-----16,075.0020.000.00--10
-----16,150.0018.870.00--1
-----16,300.001.560.00-11
-----16,325.0023.200.00--10
-----16,350.004.500.00--1
-----16,400.004.750.00-24
-----16,425.006.830.00-111
-----16,500.000.10-0.90-90.00%23
-----16,525.001.950.00-12
-----16,600.000.360.00-37
-----16,625.002.100.00--1
1,276.880.00-1116,650.001.430.00-22
-----16,700.001.030.00-28
-----16,750.001.670.00-18
-----16,800.000.300.00-15
-----16,875.001.870.00-10
-----16,900.001.450.00-715
-----16,925.002.680.00-78
-----16,950.001.220.00-116
-----16,975.002.920.00-77
641.050.00-1117,000.000.18-0.72-80.00%1115
-----17,025.005.330.00--10
-----17,040.001.730.00-11
-----17,050.002.640.00-214
-----17,075.005.780.00--10
1,068.190.00--117,100.002.100.00-222
-----17,120.000.860.00-56
-----17,125.000.670.00-14
-----17,150.000.45-2.90-86.57%217
-----17,175.006.920.00--12
-----17,180.000.800.00-886
1,394.100.00-1217,200.000.900.00-129
-----17,225.008.450.00-4748
-----17,250.000.10-0.55-84.62%832
-----17,275.000.750.00-33
1,303.700.00-24617,300.000.10-0.75-88.24%77
668.650.00-204017,325.007.150.00-12
601.830.00-6317,350.001.760.00-17
-----17,375.000.820.00-121
320.900.00-4417,400.001.100.00-532
-----17,425.001.310.00-132
-----17,450.000.37-0.35-48.61%232
600.300.00--117,475.00-----
-----17,480.002.120.00-12
264.050.00-15117,500.000.15-0.63-80.77%318
-----17,525.0074.600.00-11
-----17,550.000.18-0.74-80.43%10145
618.500.00-1117,570.00-----
-----17,575.000.900.00-11
583.300.00--117,580.000.25-1.25-83.33%12
437.450.00-6517,600.000.15-0.80-84.21%1319
596.270.00-1217,625.0056.080.00-11
512.500.00--817,640.0020.280.00-55
200.000.00--117,650.000.45-0.67-59.82%1647
915.550.00-201717,660.0024.100.00-11
-----17,670.0027.620.00-11
335.000.00-1117,675.001.000.00-24
-----17,700.001.150.00-79
322.430.00-1217,725.00-----
-----17,750.001.400.00-4046
288.200.00-1317,775.000.55-0.91-62.33%220
-----17,780.003.060.00-610
-----17,790.001.850.00-55
810.410.00-11217,800.000.20-1.18-85.51%2440
-----17,820.004.840.00-65
109.000.00--117,825.00-----
407.230.00-101017,830.00-----
380.400.00-4417,840.00-----
392.750.00-2617,850.000.65-0.55-45.83%432
-----17,860.000.67-1.16-63.39%511
372.110.00-2117,875.000.15-1.65-91.67%2012
-----17,880.0051.620.00-22
-----17,890.0053.590.00-11
365.690.00-91217,900.000.28-1.42-83.53%4144
350.000.00-9917,920.00-----
349.780.00-3317,925.00-----
318.960.00-4517,950.000.27-1.88-87.44%1527
-----17,960.000.83-10.07-92.39%95
643.500.00-1117,975.000.38-97.87-99.61%301
618.700.00-1618,000.000.35-1.87-84.23%409
577.300.00-1818,025.001.09-1.25-53.42%243
267.710.00-1018,040.00-----
582.200.00-1818,050.000.27-2.06-88.41%21812
254.220.00-1018,060.00-----
230.550.00-6218,080.000.33-20.07-98.38%402
-----18,090.000.39-125.82-99.69%41
434.59-105.86-19.59%41918,100.000.40-2.60-86.67%8966
423.74-73.59-14.80%4518,110.000.45-2.47-84.59%53
264.930.00-4318,120.00-----
447.750.00-1218,125.00-----
-----18,140.000.50-76.99-99.35%110
450.250.00-71318,150.000.75-2.86-79.22%22715
368.14+197.21+115.37%1418,175.004.20-6.31-60.04%26
220.060.00-3418,180.00-----
411.860.00-1218,190.00-----
402.600.00-12318,200.000.87-4.43-83.58%9837
-----18,210.000.65-4.45-87.25%4912
395.050.00-11018,220.00-----
191.430.00-6418,225.000.95-4.65-83.04%1929
376.550.00-1218,240.00-----
340.66+6.61+1.98%19218,250.001.08-6.62-85.97%25221
324.850.00-1218,275.001.49-6.76-81.94%113
291.84-25.76-8.11%11018,300.00-----
104.000.00-4118,310.002.65-7.47-73.81%2024
141.980.00-3418,320.00-----
236.88-60.17-20.26%1718,350.00-----
204.10-18.50-8.31%1618,375.00-----
78.000.00-2118,390.00-----
140.60-147.23-51.15%211018,400.008.40-16.35-66.06%21422
102.90-8.17-7.36%1118,420.00-----
118.42-39.65-25.08%131018,425.00-----
113.38-33.62-22.87%21718,450.00-----
92.40-32.07-25.77%15418,475.00-----
78.10-123.33-61.23%688118,500.0030.00-23.14-43.55%23826
101.46-22.28-18.01%11118,510.00-----
57.90-120.02-67.46%22118,525.00-----
86.50-61.11-41.40%102118,530.0036.27-22.33-38.11%2610
40.92-69.23-62.85%284818,550.00-----
32.95-94.87-74.22%110118,570.00-----
32.80-42.60-56.50%972018,575.0075.50-9.85-11.54%2013
58.75-25.32-30.12%6618,580.00-----
20.79-47.03-69.35%3458718,600.00-----
58.70-36.10-38.08%331218,610.00-----
9.20-32.00-77.67%1803818,650.00-----
7.75-35.65-82.14%82718,660.00-----
27.450.00-25118,680.00-----
3.88-17.90-82.19%5055218,700.00-----
12.00-7.84-39.52%51618,710.00-----
2.27-15.58-87.28%1951018,725.00-----
1.68-19.52-92.08%841718,750.00-----
5.20-3.21-30.69%11518,760.00-----
1.24-20.06-94.18%29518,775.00-----
0.65-10.40-94.12%1652118,800.00-----
0.60-7.70-92.77%19718,825.00-----
0.38-2.22-85.38%103418,925.00-----
0.36-1.69-82.44%914318,950.00-----
0.30-1.41-82.46%1743919,000.00-----
0.45-0.95-67.86%114019,025.00-----
0.30-1.52-83.52%533819,050.00-----
0.35-1.53-81.38%21719,075.00-----
1.320.00-172819,125.00-----
0.05-1.05-95.45%258319,150.00-----
0.20-0.70-77.78%10821519,400.00-----
0.520.00-1119,450.00-----
1.000.00-140219,500.00-----
0.700.00-2119,525.00-----
0.420.00-93519,600.00-----
0.10-0.05-33.33%6821,500.00-----