Australia markets close in 47 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,752.30-156.56 (-0.79%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
11,027.520.00-2709,000.001.500.00-10
-----9,100.007.730.00-13
10,583.600.00-809,200.00204.000.00-11
-----9,300.00214.000.00--10
-----9,400.0096.000.00-212
-----9,500.0038.200.00-322
-----9,600.001.900.00--0
7,225.600.00--19,700.0044.000.00-8222
-----9,800.0013.200.00-810
-----9,900.0033.600.00-820
-----10,000.003.740.00-200
6,848.700.00--110,100.006.000.00-35
-----10,200.0021.370.00-17
6,661.000.00--110,300.0052.850.00-14
-----10,400.00179.000.00-14
-----10,500.004.480.00-10
-----10,600.005.870.00-18
-----10,700.004.950.00-10
-----10,800.004.950.00-20
-----10,900.00200.900.00-36
7,347.100.00-1111,000.006.060.00-200
-----11,100.0025.200.00-134
7,239.500.00--3011,200.0030.500.00-332
-----11,300.00204.000.00-14
7,431.000.00-1011,400.005.500.00-400
-----11,500.0035.100.00-16
4,511.000.00--211,600.0044.160.00-13
7,098.000.00-1011,700.0038.500.00-17
-----11,800.005.750.00-10
6,927.600.00-1011,900.0013.600.00-1014
3,704.240.00-3612,000.008.040.00-10
4,009.070.00--612,100.00-----
6,624.000.00-1012,200.0037.600.00--2
6,491.000.00-1012,300.0050.900.00-314
6,387.000.00-1012,400.0075.200.00-3944
-----12,500.008.750.00-10
-----12,600.0071.800.00-144
-----12,700.00136.100.00--2
-----12,800.0022.550.00-49
5,905.200.00-2012,900.0043.500.00-329
-----13,000.0014.860.00-1232
6,148.360.00-1013,100.0016.300.00-331356
5,261.100.00-1113,200.0063.200.00-433
-----13,300.0057.800.00-4367
-----13,400.0089.500.00-1329
-----13,500.00177.820.00-252
2,529.150.00-101013,600.00185.980.00-1313
-----13,700.00109.900.00-982
-----13,800.0023.550.00-12
2,220.900.00--114,000.0015.670.00-40
-----14,100.0096.760.00-1028
2,079.500.00--114,200.00118.170.00-1451
-----14,300.00130.200.00-29
3,727.400.00-2314,400.0018.900.00-10
3,274.950.00-2914,500.0020.300.00-80
1,612.500.00-10010214,600.00206.500.00-69
1,936.500.00--114,700.00216.200.00-2035
3,384.250.00-110214,800.0052.100.00-4930
1,808.700.00--214,900.0044.650.00-5051
-----14,925.0045.480.00--231
-----14,950.0044.080.00--100
4,783.920.00-1015,000.0024.600.00-20
-----15,025.0062.950.00-10
-----15,050.0034.100.00--0
-----15,075.0048.600.00-20
3,784.270.00-1215,100.0034.900.00--0
-----15,125.0046.300.00--0
-----15,175.0052.000.00--6
-----15,200.0059.000.00-14126
-----15,250.0043.360.00-20
1,379.900.00--315,300.0058.700.00-10
-----15,325.00157.800.00--9
-----15,350.0052.500.00-10
2,870.800.00-210115,400.0061.500.00-116
-----15,425.0054.800.00--0
-----15,450.0061.000.00--6
3,015.000.00-1215,500.0035.000.00-10
-----15,575.0059.600.00--0
3,321.400.00-1015,600.00248.500.00-32
-----15,675.0056.000.00-10
-----15,700.0056.900.00-10
-----15,725.0041.800.00-10
-----15,750.0042.420.00-10
-----15,775.00103.930.00-10
1,305.000.00--215,800.00105.580.00-4940
-----15,825.00107.000.00-10
-----15,850.0058.080.00-1200
-----15,875.00116.010.00-10
1,267.600.00--715,900.00113.400.00-20
-----15,925.0053.560.00--0
-----15,950.0054.350.00--0
-----15,975.00124.250.00-10
1,351.600.00-1416,000.0044.900.00-3850
-----16,025.00104.080.00-11
-----16,050.0093.200.00-11
-----16,075.0096.100.00-10
2,265.900.00-1216,100.0050.200.00-20
-----16,125.00126.600.00-50
-----16,150.00259.900.00--6
-----16,175.0077.000.00-10
2,188.600.00-11116,200.00140.800.00-10
-----16,225.00108.600.00--0
-----16,250.00159.700.00-12
763.200.00--1716,300.0050.050.00-20
-----16,325.00121.600.00-11
-----16,375.0088.200.00-10
2,798.900.00-11016,400.0048.900.00-250
-----16,425.00130.000.00-110
-----16,450.0074.700.00-100
-----16,475.0061.950.00-10
3,732.100.00-12016,500.0051.900.00-540
-----16,525.00106.700.00--0
-----16,575.00124.900.00-10
-----16,600.00102.470.00-30
-----16,625.00111.200.00-10
-----16,650.00102.730.00-10
-----16,675.00103.150.00-10
-----16,700.0062.600.00-10
-----16,725.00143.640.00-10
-----16,750.0070.800.00-10
-----16,775.0065.170.00-10
3,398.050.00-1016,800.0066.250.00-10
-----16,825.00141.950.00-30
-----16,875.0078.500.00-90
1,430.000.00-4416,900.0070.000.00-10
2,180.300.00--016,925.00151.950.00-30
-----16,950.00112.900.00-10
-----16,975.00160.900.00-20
1,939.570.00-117417,000.0070.800.00-10
-----17,025.0082.000.00-20
-----17,050.0086.500.00-10
-----17,075.0085.570.00-30
1,563.300.00-1917,100.0087.600.00-170
-----17,125.0090.000.00-200
-----17,150.0095.920.00--0
-----17,175.00147.000.00--0
1,723.000.00-12217,200.00298.800.00-23240
-----17,225.00225.300.00-15
-----17,250.00218.400.00-10
-----17,275.0092.800.00-110
-----17,300.0087.670.00-2250
-----17,325.0098.800.00-50
-----17,350.00166.200.00-10
-----17,375.00337.000.00--2
886.700.00--717,400.00344.600.00-118
-----17,425.00202.600.00-20
-----17,450.0093.900.00-40
-----17,475.0094.900.00-110
1,359.520.00-10022117,500.00103.980.00-10
-----17,525.00188.450.00-10
-----17,550.00291.400.00-945
-----17,575.00107.000.00-10
1,536.200.00-11017,600.00165.100.00-30
1,653.600.00--017,625.00113.150.00-10
1,544.400.00--017,650.00106.000.00-70
-----17,675.00109.100.00-30
1,292.600.00-21617,700.00110.500.00-20
-----17,725.00118.400.00-40
1,177.120.00-1017,750.00113.000.00-20
1,159.570.00-1017,775.00145.030.00-50
1,420.000.00-1317,800.00147.400.00-50
-----17,825.00144.100.00-60
1,637.080.00-1017,850.00152.280.00-50
-----17,875.00133.210.00-10
1,312.590.00-5017,900.00134.530.00-10
-----17,925.00137.750.00-10
969.100.00--517,950.00134.200.00-10
954.170.00--517,975.00152.400.00-70
2,193.550.00-1018,000.00139.400.00-20
2,038.200.00-4018,025.00135.300.00-20
1,005.920.00-1018,050.00139.050.00-10
1,994.900.00-4018,075.00329.400.00--0
2,105.900.00-1018,100.00151.300.00-70
1,321.780.00--018,125.00153.600.00-50
1,845.250.00-2018,150.00147.050.00-50
923.500.00-1018,175.00149.550.00-50
1,701.650.00-1018,200.00151.950.00-20
879.550.00-1018,225.00284.800.00-140
1,342.670.00-1018,250.00168.100.00-10
824.500.00-1018,275.00172.830.00-10
1,091.550.00-110418,300.00175.870.00-10
-----18,325.00166.200.00-10
-----18,350.00581.100.00-10
-----18,375.00183.600.00-10
1,241.200.00-1018,400.00193.500.00-80
1,871.830.00-4018,425.00344.200.00-20
-----18,450.00368.200.00-10
1,848.900.00-26018,475.00350.750.00-100
1,740.800.00-2018,500.00221.500.00-530
1,806.500.00-26018,525.00424.680.00-20
-----18,550.00251.000.00-20
1,792.240.00-6018,575.00370.100.00-10
1,658.130.00-2018,600.00221.150.00-120
1,749.350.00-6018,625.00528.900.00-13
-----18,650.00212.900.00-20
-----18,675.00273.100.00-100
1,011.630.00-4018,700.00222.400.00-10
-----18,725.00289.210.00-30
932.730.00-1018,750.00748.700.00-10
569.600.00-3018,775.00292.200.00-40
953.290.00-9018,800.00237.520.00-20
936.390.00-1018,825.00262.600.00-20
-----18,850.00280.800.00-90
-----18,875.00331.800.00-10
324.400.00-6618,900.00255.200.00-140
496.400.00-3018,925.00308.300.00-10
-----18,950.00478.900.00-10
-----18,975.00496.200.00--0
1,460.230.00-13019,000.00283.100.00-50
1,474.110.00-1019,025.00-----
-----19,050.00296.900.00-60
571.220.00-11219,100.00310.000.00-30
-----19,125.00299.200.00-10
548.190.00-1119,150.00-----
-----19,175.00308.600.00-10
1,067.680.00-1019,200.00322.600.00-10
501.350.00--019,225.00-----
1,040.000.00-2019,250.00333.100.00-50
1,217.880.00-1019,300.00361.300.00-40
1,176.560.00-1019,350.00-----
811.500.00-1019,400.001,820.800.00--2
986.770.00-1019,425.00390.900.00-10
952.610.00-1019,475.00-----
1,077.550.00-1019,500.00420.300.00-10
529.000.00-1019,525.00891.200.00--0
747.470.00-1019,550.00-----
526.420.00-1019,575.00-----
1,042.900.00-2019,600.00535.500.00--0
999.200.00-16019,625.00450.300.00-10
652.660.00-16019,650.00-----
495.640.00-1019,675.00-----
681.750.00-2019,700.00448.980.00-10
654.300.00--019,750.00616.600.00-10
454.520.00-1019,775.00-----
894.510.00-3019,800.00-----
236.700.00-2019,825.00-----
829.480.00-19019,875.00-----
828.100.00-55019,900.00526.900.00-550
623.300.00-32019,925.00-----
392.330.00-1019,950.00-----
364.890.00-1019,975.00551.690.00--0
680.200.00-295020,000.00632.800.00-2950
692.000.00-203020,100.00625.700.00-2030
614.200.00-158020,200.00692.500.00-1580
610.350.00-16020,300.00-----
561.190.00-1020,400.00-----
485.300.00-5020,500.00785.530.00-500
282.800.00-1020,600.00-----
354.200.00-1020,700.00-----
376.400.00-1020,800.00-----
348.400.00-1020,900.001,011.600.00-50
268.000.00-9021,000.00-----
222.900.00-1021,200.002,793.700.00-11
175.460.00-39021,400.002,953.400.00-11
199.380.00-2021,500.00-----
174.600.00-1021,600.003,126.000.00-11
135.450.00-4021,800.00-----
89.750.00-78022,000.00-----