Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,908.86+6.11 (+0.03%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----4,000.000.050.00-11
12,563.070.00-116,500.000.200.00-515
-----7,000.002.350.00-18
12,028.230.00-7297,500.000.920.00-110
11,686.100.00-61808,000.001.610.00-1334
6,184.480.00-248,100.005.400.00-133
4,377.130.00--48,200.003.300.00-111
-----8,300.004.000.00-15
-----8,400.003.100.00-126
-----8,500.000.550.00-1532
10,900.300.00-24488,600.002.000.00-18
-----8,700.006.400.00-13
-----8,800.0023.000.00-723
7,474.500.00--18,900.005.400.00-144
9,220.850.00-899,000.002.600.00-221
10,565.600.00--69,100.0036.850.00-2527
-----9,200.0073.520.00-25
6,070.300.00--19,300.000.300.00-16
-----9,400.002.450.00-212
5,888.800.00--19,500.000.600.00-30121
-----9,600.002.910.00-260
-----9,700.001.750.00-40
-----9,800.000.480.00-16
-----9,900.003.200.00-25
-----10,000.000.500.00-1145
-----10,100.002.000.00-310
2,466.000.00--210,200.009.200.00-241
-----10,300.0020.550.00-113
2,358.700.00--110,400.002.400.00-33
2,313.000.00--110,500.000.500.00-187
-----10,600.003.400.00-8066
-----10,700.008.250.00-18
4,204.700.00-242410,800.002.000.00-385
-----10,900.003.600.00-13
-----11,000.000.600.00-2139
3,912.000.00--011,100.001.250.00-1010
7,503.000.00-1011,200.001.880.00-2160
2,970.000.00-1111,300.008.500.00-211
1,832.800.00--111,400.001.000.00-5171
7,212.000.00-14511,500.001.000.00-1167
1,603.570.00-12111,600.000.600.00-242
6,988.000.00-1311,700.0010.200.00-713
3,459.100.00-569911,800.000.800.00-1346
-----11,900.003.800.00-112
6,678.000.00-1912,000.000.200.00-5130
6,549.000.00-1312,100.000.900.00-151
6,431.000.00-1412,200.000.400.00-192
3,079.620.00-3012,300.008.100.00-35
-----12,400.000.760.00-196
5,164.250.00-1212,500.000.850.00-394
3,154.730.00-3012,600.001.950.00-112
5,938.000.00-22312,700.003.000.00-374
3,829.040.00-3112,800.001.580.00-1111
3,333.900.00-3712,900.000.900.00-127
3,653.200.00-11413,000.004.500.00-1056
6,833.510.00-31013,100.002.900.00-58313
3,036.690.00-3013,200.004.100.00-333
1,696.550.00--013,300.003.290.00-1033
3,644.600.00-1113,400.000.440.00-323
6,250.300.00-1413,500.000.050.00-8200
3,813.220.00-11113,600.003.400.00-795
6,047.560.00-1213,700.000.300.00-294
3,616.090.00-2213,800.000.100.00-153
3,517.650.00-2613,900.001.050.00-141136
5,890.140.00-13114,000.000.050.00-5682
-----14,025.002.900.00-14
-----14,050.008.400.00-413
-----14,075.003.300.00-116
4,464.400.00-1514,100.000.750.00-5113
-----14,125.0093.400.00-15
-----14,150.0012.500.00-14
3,022.400.00--114,175.0025.900.00-23
4,518.850.00-1214,200.001.550.00-146
3,970.520.00-1114,225.00-----
-----14,250.003.740.00-343
-----14,275.001.650.00-11
3,125.210.00-2814,300.002.410.00-634
-----14,325.001.500.00-17
-----14,350.000.500.00-22
-----14,375.00226.600.00--3
4,697.690.00-1914,400.000.800.00-1157
-----14,425.0087.200.00--9
-----14,450.001.550.00-12
-----14,475.008.900.00-2030
4,527.740.00-11914,500.001.010.00-41815
-----14,525.004.400.00-13
-----14,550.0058.900.00-17
-----14,575.0025.200.00-11
3,494.150.00-1414,600.000.700.00-570
-----14,625.001.700.00-15
-----14,650.0039.170.00-1010
-----14,675.008.400.00-78
3,399.550.00-1414,700.000.800.00-568
-----14,725.001.850.00-13
-----14,750.001.850.00--7
4,236.260.00-3314,800.003.430.00-173
-----14,825.004.300.00-12
-----14,850.0029.450.00-14
-----14,875.004.900.00--1
1,221.100.00-8314,900.000.750.00-332
-----14,925.005.100.00-15
-----14,950.0012.100.00-36
3,936.320.00-1014,975.0013.470.00-55
4,078.110.00-29215,000.001.140.00-3421,104
-----15,025.000.440.00-13
-----15,050.001.700.00-8188
3,839.370.00--015,075.001.210.00-101
2,833.930.00-13415,100.002.150.00-1152
-----15,125.001.790.00-52
3,762.120.00-1015,150.000.630.00-1021
3,722.870.00-2015,175.001.340.00-124
3,447.420.00-14715,200.001.910.00-554
-----15,225.0058.970.00-14
-----15,250.008.370.00-1815
3,640.370.00--015,275.005.200.00-18
3,586.520.00-116115,300.0085.250.00-196
-----15,325.005.300.00-38
3,549.490.00-2015,350.0014.950.00-220
-----15,375.0015.500.00-217
2,551.400.00-19215,400.006.780.00-10133
-----15,425.004.000.00-14
-----15,450.008.700.00-1013
3,412.480.00-1015,475.0015.670.00-412
1,992.070.00-3015,500.001.000.00-11425
-----15,525.0053.200.00-222
2,240.830.00--115,550.009.750.00-112
-----15,575.002.900.00-13
3,294.340.00-17215,600.000.150.00-30182
-----15,625.001.400.00-17
1,908.200.00-1115,650.001.000.00-39
-----15,675.008.100.00-18
2,017.640.00-13815,700.001.600.00-131
-----15,725.001.350.00-112
-----15,750.008.950.00-326
3,119.800.00-1015,775.0012.700.00-27
3,073.300.00-14015,800.000.200.00-35118
-----15,825.00354.000.00--1
2,091.550.00--1215,850.001.300.00-147
2,395.950.00-1115,875.000.860.00-5163
1,581.750.00-24915,900.000.330.00-1583
-----15,925.001.200.00-1165
2,922.150.00--015,950.001.250.00-314
-----15,975.000.930.00-554
2,865.930.00-126016,000.000.200.00-552,198
-----16,025.0012.800.00-1024
-----16,050.0010.300.00-18
2,791.330.00-1016,075.0010.700.00-15
1,368.800.00-85216,100.001.800.00-132
-----16,125.001.050.00-127
-----16,150.001.100.00-116
2,487.000.00-1016,175.0013.100.00-29
2,159.150.00-12216,200.001.460.00-41153
-----16,225.0010.650.00-16
-----16,250.0010.690.00-141
2,839.580.00-3316,275.0038.060.00-511
3,160.700.00-265916,300.001.850.00-1694
-----16,325.0030.350.00-53
-----16,350.0011.050.00-118
-----16,375.0013.500.00-138
3,509.900.00-24916,400.001.850.00-1130
-----16,425.0014.100.00-128
-----16,450.001.900.00-215
1,525.800.00-1416,475.0020.000.00-846
3,396.330.00-225916,500.001.200.00-4649
1,272.900.00--316,525.0011.100.00-422
1,083.410.00--116,550.0010.800.00-311
3,093.050.00-1116,575.002.180.00-132
3,084.330.00-22216,600.001.850.00-183
2,089.000.00-1316,625.0014.000.00-2132
894.570.00-1216,650.000.550.00-251
-----16,675.009.300.00-139
3,202.230.00-25916,700.003.260.00-272
911.920.00--016,725.006.500.00-108343
-----16,750.000.750.00-1324
797.600.00-1016,775.0011.000.00-117
2,192.000.00-17016,800.001.130.00-13322
-----16,825.000.680.00-828
-----16,850.003.880.00-3129
-----16,875.000.510.00-836
1,056.580.00-123416,900.0011.080.00-164
-----16,925.0014.820.00-115
-----16,950.000.550.00-422
2,521.390.00-2316,975.001.400.00-129
2,867.920.00-139717,000.000.540.00-2600
830.950.00-5317,025.000.700.00-122
2,880.340.00-24817,050.002.600.00-261
2,421.380.00-2217,075.0066.330.00-310
719.200.00-43917,100.001.150.00-51101
718.800.00-12617,125.0020.650.00-113
1,136.930.00-215217,150.0013.070.00-110
-----17,160.0010.540.00-11
704.120.00--117,175.0010.300.00-120
-----17,180.0039.700.00-77
1,706.950.00-43517,200.001.650.00-3972
-----17,210.0011.500.00--8
787.780.00-1117,225.002.020.00-215
572.700.00-56017,250.001.700.00-42134
605.260.00--017,275.002.120.00-121
1,744.050.00-16517,300.000.900.00-1207
-----17,310.0012.800.00--4
568.460.00-24317,325.000.950.00-278
-----17,330.002.300.00-16
850.400.00-27617,350.000.950.00-2537
1,612.100.00-11417,375.000.820.00-2560
2,286.870.00-16017,400.000.830.00-26254
766.290.00-23817,425.0012.930.00-466
-----17,430.0014.700.00--8
845.150.00-13117,450.0014.370.00-346
465.500.00--817,475.002.220.00-169
-----17,490.0060.300.00-22
2,413.700.00-413917,500.000.710.00-2692
-----17,510.0014.840.00-11
1,475.350.00-152217,525.0043.800.00-1052
485.000.00-39217,550.001.630.00-2110
-----17,560.0055.300.00-11
778.150.00-126417,575.0053.700.00-731
-----17,580.0044.600.00-11
-----17,590.0041.540.00-22
2,341.530.00-124617,600.001.120.00-1457
-----17,610.0042.770.00-24
-----17,620.0062.900.00-22
743.750.00-141617,625.002.970.00-317
-----17,630.0047.900.00-54
-----17,640.0064.200.00-22
1,847.530.00-13517,650.002.450.00-10100
-----17,660.0095.400.00-11
710.600.00-545517,675.004.300.00-253
1,345.050.00-115617,700.000.850.00-2120
675.850.00-161417,725.007.970.00-223
-----17,740.0015.900.00-12
1,304.600.00-38817,750.001.810.00-7174
-----17,760.0022.200.00-11
638.650.00-141217,775.001.870.00-220
-----17,780.002.000.00-12
2,115.200.00-48917,800.001.800.00-497
-----17,820.00139.400.00-11
651.200.00-24817,825.003.900.00-144
-----17,830.0086.000.00-11
-----17,840.006.900.00-56
1,281.720.00-315317,850.003.970.00-1186
-----17,870.00116.000.00-11
784.850.00-34817,875.007.720.00-274
-----17,880.0094.000.00-22
-----17,890.0073.800.00-11
1,788.220.00-13717,900.001.500.00-255
-----17,920.0024.800.00-11
1,085.400.00-11517,925.001.550.00-313
519.080.00-5517,930.003.500.00-11
739.420.00-44817,950.001.700.00-2130
-----17,960.008.320.00-11
-----17,970.004.800.00-82
487.240.00-52617,975.001.650.00-248
-----17,980.0030.700.00-40
1,914.400.00-164118,000.001.000.00-5640
-----18,020.00100.090.00-11
1,088.620.00-119418,025.004.300.00-9199
-----18,030.00101.810.00-11
-----18,040.004.600.00-45
522.600.00-816518,050.001.350.00-1113
-----18,060.001.300.00-12
1,088.300.00--118,070.0012.600.00-20
747.070.00-203218,075.001.800.00-673
998.550.00--418,080.0012.800.00-78
1,818.890.00-227918,100.001.100.00-1584
-----18,110.00115.600.00-24
-----18,120.0041.980.00-11
824.120.00-14618,125.006.440.00-4862
-----18,130.0032.750.00-12
-----18,140.00122.200.00-22
393.450.00-228018,150.002.250.00-6341
-----18,160.0034.820.00-12
-----18,170.0046.300.00-21
434.700.00-48018,175.0025.390.00-194
-----18,180.0034.950.00-12
-----18,190.00157.000.00-33
1,258.620.00-228318,200.001.330.00-3433
-----18,210.003.370.00-66
-----18,220.0073.800.00-26
626.470.00-118018,225.002.570.00-10197
-----18,230.0050.210.00-103
1,662.000.00-2925618,250.0027.320.00-1248
330.600.00-2218,260.00177.300.00-11
-----18,270.0021.450.00-20
1,437.900.00-810518,275.0014.920.00-1160
-----18,280.0051.400.00-36
279.200.00-1118,290.003.700.00-18
1,602.710.00-139318,300.003.110.00-6436
-----18,310.00151.500.00-44
262.900.00-2218,320.002.400.00-315
272.000.00-15218,325.0051.750.00-132
268.500.00-1118,330.0050.400.00-25
273.000.00-141418,340.0058.000.00-115
1,265.380.00-35618,350.001.630.00-1319
253.600.00-2218,360.0022.050.00-11
245.000.00-4418,370.00185.600.00-11
310.090.00-42418,375.004.080.00-430
-----18,380.0058.200.00--4
234.000.00-2218,390.0056.000.00-41
1,514.020.00-349918,400.001.670.00-1459
219.000.00-2218,410.0028.000.00-10
349.800.00-1118,420.0048.300.00-56
1,498.710.00-110918,425.005.450.00-136
1,106.240.00-1118,430.00-----
-----18,440.001.680.00-16
410.480.00-31118,450.005.240.00-252
-----18,460.001.450.00-11
-----18,470.00208.200.00-11
629.190.00-18618,475.006.500.00-194
185.000.00-1118,480.009.660.00-12
400.310.00-1118,490.0023.400.00-15
1,113.910.00-186018,500.001.900.00-41,058
-----18,510.001.600.00-12
335.400.00-2418,520.001.600.00-16
585.230.00-215218,525.002.770.00-1133
643.050.00-31718,530.004.400.00-123
999.050.00-1218,540.002.500.00-15
1,391.660.00-17818,550.002.570.00-7232
618.050.00-3418,560.001.600.00-1100
264.000.00-5318,570.00185.400.00-55
1,366.720.00-111318,575.004.650.00-1110
275.000.00-1118,580.00149.000.00-35
-----18,590.00152.100.00-12
1,319.050.00-15,11918,600.001.200.00-1381
288.200.00-2718,610.0016.150.00-12
282.300.00-1318,620.00221.000.00-35
524.180.00-19718,625.003.160.00-436
266.700.00-1118,630.00164.800.00-23
268.000.00-6318,640.0012.450.00-22
574.520.00-115918,650.007.520.00-3241
247.400.00-11518,660.00115.500.00-216
244.800.00-4518,670.0095.400.00-17
460.720.00-16718,675.005.500.00-1131
201.400.00-4418,680.005.500.00-12
131.700.00-1118,690.001.850.00-3321
1,262.700.00-141018,700.002.100.00-1417
205.800.00-4418,710.0095.900.00-29
222.000.00-1218,720.00279.900.00-11
371.340.00-311418,725.005.400.00-2106
-----18,730.00115.200.00--2
-----18,740.0083.000.00-33
928.500.00-121518,750.001.330.00-5208
207.800.00-1118,760.006.000.00-35
204.350.00-2218,770.006.000.00-24
870.480.00-11718,775.003.680.00-1412
290.000.00--218,780.002.200.00-17
341.780.00-1118,790.006.600.00-211
1,035.450.00-313218,800.001.800.00-17153
724.860.00-8718,810.007.100.00--3
850.020.00-1018,820.007.200.00-25
1,010.450.00-11618,825.007.000.00-151
153.500.00-1818,830.007.400.00--1
608.400.00-61618,840.007.500.00-34
1,017.970.00-17118,850.004.300.00-2169
839.050.00-8518,860.008.000.00-27
81.900.00-1118,870.008.000.00-13
239.700.00-12918,875.005.030.00-317
-----18,880.007.300.00-213
-----18,890.007.900.00-27
914.330.00-210418,900.001.690.00-6479
-----18,910.008.900.00--5
-----18,920.009.300.00-414
306.820.00-58218,925.007.200.00-160
-----18,930.009.400.00--10
-----18,940.009.800.00--17
341.000.00-26818,950.002.220.00-1167
-----18,960.0010.600.00--43
-----18,970.0010.200.00-3435
569.250.00-19818,975.008.920.00-278
-----18,980.0010.400.00-3234
612.750.00-2018,990.005.250.00-523
917.420.00-534219,000.001.820.00-50376
235.200.00-12719,010.0011.100.00--7
-----19,020.0011.400.00-1215
961.700.00-93719,025.0011.500.00-1320
-----19,030.0011.600.00-13
-----19,040.003.250.00-17
897.720.00-13919,050.002.350.00-827
605.360.00-11519,060.006.600.00-319
595.540.00-15719,070.0013.900.00-156
913.660.00-1812119,075.005.950.00-2171
169.570.00--619,080.0014.300.00-15
553.000.00-32219,090.0014.700.00-224
794.800.00-214619,100.002.150.00-4756
519.880.00-2219,110.0015.100.00-23
-----19,120.0015.700.00-12
769.950.00-113119,125.009.260.00-35
535.500.00-11019,130.0016.100.00-17
171.300.00-1219,140.0015.400.00-22
419.730.00-120519,150.002.400.00-256262
-----19,160.008.680.00-16
422.020.00--119,170.006.600.00-14
496.460.00-11919,175.004.070.00-13
413.750.00--219,180.007.550.00-1212
205.050.00--119,190.002.960.00-114
718.300.00-3714319,200.004.320.00-224
359.540.00--119,210.006.900.00-16
188.630.00--119,220.0020.100.00-33
331.000.00-17019,225.004.700.00-27
349.580.00--519,230.0021.800.00-14
341.420.00--319,240.008.350.00-16
695.230.00-627819,250.003.600.00-2168
155.400.00--119,260.005.680.00-423
690.440.00-1319,270.0025.700.00--1
351.130.00-11019,275.005.460.00-17
360.640.00-1319,280.0026.100.00--1
110.400.00--119,290.006.500.00-42
618.000.00-142919,300.002.580.00-1545
109.200.00--219,310.0029.800.00--1
148.310.00--319,320.005.700.00-13
592.100.00-66919,325.005.100.00-510
-----19,330.003.170.00-14
97.700.00-1119,340.0033.500.00--2
252.900.00-45219,350.006.370.00-16
83.700.00-1119,360.005.300.00-16
-----19,370.0037.500.00--8
532.450.00-12819,375.007.950.00-46
228.530.00-2219,380.003.150.00-14
262.400.00-2219,390.0039.600.00--2
427.350.00-210819,400.004.900.00-428
232.190.00--1119,410.0010.900.00-23
231.470.00--1119,420.004.900.00-15
466.230.00-57719,425.004.300.00-25
-----19,430.003.600.00-213
-----19,440.004.300.00-13
473.750.00-6210019,450.006.400.00-221
255.470.00-1219,460.004.300.00-35
248.220.00-1319,470.006.030.00-217
448.700.00-17119,475.0010.070.00-165
190.600.00--219,480.004.470.00-604
239.510.00-1119,490.008.200.00-21
423.250.00-757119,500.004.830.00-108226
-----19,510.005.650.00-47
209.200.00-2119,520.0015.700.00-26
443.680.00-22319,525.0056.200.00-235
165.400.00--3119,530.0022.500.00-736
370.000.00-51619,540.0070.100.00-35
420.550.00-76819,550.009.100.00-247
140.000.00-2219,560.006.890.00-115
132.350.00-2319,570.006.400.00-313
351.900.00-34619,575.006.900.00-323
292.000.00-1319,580.0086.850.00--9
375.000.00-4719,590.0010.100.00-15
287.560.00-19112019,600.008.010.00-5362
160.000.00-6619,610.008.500.00-3745
125.500.00--4119,620.0014.300.00-842
271.920.00-12819,625.0013.500.00-9423
84.200.00--119,630.00-----
135.270.00-16919,640.0012.700.00-17
257.070.00-21619,650.0013.600.00-315
266.600.00-1519,660.0014.750.00-926
320.470.00-5819,670.0014.950.00-105
263.430.00-11319,675.0033.000.00-431
123.800.00-4519,680.00-----
204.360.00-4219,690.00-----
246.240.00-178719,700.0016.800.00-1923
277.870.00-8919,710.00-----
199.260.00-2119,720.0020.050.00-24
255.300.00-22019,725.00-----
262.020.00-71219,730.00-----
209.450.00-41919,750.0022.400.00-3943
264.580.00-8819,760.00-----
200.430.00-1719,770.00-----
150.070.00-31219,775.00-----
251.070.00-3519,780.00-----
162.890.00-4619,790.00-----
155.150.00-136419,800.00-----
76.500.00-3419,810.00-----
119.680.00-3419,820.00-----
141.240.00-52219,825.00-----
183.700.00-10919,830.00-----
105.000.00-81219,840.00-----
110.630.00-21419,850.00-----
101.300.00-23019,860.00-----
156.500.00-232619,870.00-----
103.450.00-216619,875.0078.000.00-2143
85.300.00-239919,900.00-----
75.700.00-101719,920.00-----
71.220.00-195019,925.00-----
73.300.00-91319,930.00-----
68.400.00-10619,940.00-----
64.550.00-565519,950.00-----
54.140.00-2419,970.00-----
52.260.00-33519,975.00-----
60.800.00-1619,980.00-----
42.990.00-29373620,000.00116.200.00-5465
46.500.00-3620,010.00-----
42.000.00-134720,025.00-----
28.350.00-212220,050.00-----
30.400.00-102120,075.00-----
15.200.00-2414320,100.00-----
43.150.00-92320,125.00-----
17.770.00-86620,150.00-----
17.400.00-42920,175.00-----
6.800.00-447020,200.00-----
7.450.00-372920,225.00-----
4.950.00-202820,250.00-----
6.500.00-1720,275.00-----
3.300.00-4420220,300.00367.100.00-1616
3.800.00-34020,325.00-----
2.800.00-1312220,350.00-----
4.700.00-14320,375.00-----
3.800.00-59220,400.00-----
4.400.00-42620,425.00-----
2.150.00-212320,450.00-----
2.000.00-21920,475.00-----
1.650.00-2411420,500.00866.800.00-13
4.800.00-1220,525.00-----
4.800.00-171520,550.00-----
4.560.00-263520,600.00-----
2.750.00-2420,625.00-----
2.800.00-3920,650.00-----
3.000.00-133620,700.00-----
1.620.00-1120,725.00-----
1.370.00-143220,800.00-----
2.350.00-91020,850.00-----
2.430.00-526520,900.00-----
1.360.00-3022021,000.00-----
1.380.00-228421,100.00-----
1.370.00-91121,150.00-----
0.900.00-14821,200.00-----
2.360.00--121,300.00-----
1.060.00-115521,500.00-----
0.850.00-1121,700.00-----
0.310.00-1121,900.00-----
0.260.00-102122,000.002,888.460.00-15
0.150.00-202022,050.00-----
0.680.00--122,175.00-----
0.640.00--122,225.00-----
0.600.00-3222,900.00-----
0.700.00-1122,950.00-----
0.400.00-21423,200.004,107.790.00-15