UK markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,145.97+52.41 (+0.29%)
As of 01:25PM EDT. Market open.
In the money
Show:ListStraddle
Calls
7 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----15,350.000.050.00-4446
-----15,600.000.100.00-11
-----15,650.0021.930.00--1
-----15,700.000.100.00-23
-----15,775.0011.400.00--2
-----15,800.000.05-0.05-50.00%25
-----15,825.0012.350.00--2
-----15,950.002.600.00--1
-----16,000.000.100.00-613
-----16,100.001.150.00--4
1,858.840.00-20916,175.00-----
-----16,250.000.05-1.70-97.14%207
1,126.600.00--116,275.00-----
-----16,350.003.200.00-13
-----16,400.0011.330.00-23
-----16,425.002.880.00-11
950.700.00--116,450.00-----
-----16,475.007.180.00--2
-----16,500.000.150.00-429
-----16,525.0011.600.00--39
-----16,550.000.180.00-321
-----16,575.0014.200.00-2033
-----16,580.000.10-8.25-98.80%11
-----16,600.0015.150.00-2532
-----16,625.009.060.00-56
-----16,640.009.420.00--2
-----16,650.000.670.00-915
-----16,660.003.000.00--1
-----16,675.000.500.00-225
-----16,700.000.10-0.65-86.67%445
-----16,725.009.890.00--29
-----16,730.000.11-13.79-99.21%12
-----16,740.000.100.00-12
-----16,750.0024.790.00--21
-----16,775.0011.480.00--27
-----16,780.0020.510.00--1
-----16,790.0019.500.00-33
-----16,800.000.13-0.12-48.00%228
-----16,820.000.13-7.12-98.21%22
-----16,825.0014.110.00-11
602.900.00--116,850.000.250.00-111
-----16,870.0017.700.00--9
563.800.00--116,875.00-----
-----16,890.0025.720.00--0
-----16,900.000.550.00-55
-----16,925.000.630.00-21
-----16,950.000.550.00-10
-----16,975.0019.100.00-13
-----17,000.000.600.00-9495
1,072.25+467.67+77.35%1117,030.00-----
1,062.14+465.93+78.15%1117,040.00-----
-----17,060.002.100.00-11
631.450.00--117,070.00-----
326.200.00--117,075.000.370.00-12
-----17,090.000.05-0.25-83.33%43
-----17,100.000.05-3.02-98.37%29
-----17,110.002.550.00-11
-----17,125.000.10-0.25-71.43%245
-----17,140.0095.400.00--2
-----17,150.000.05-0.54-91.53%234
-----17,160.003.870.00-23
-----17,170.002.900.00-66
-----17,175.000.100.00-49
-----17,180.001.800.00-11
-----17,190.00114.460.00--2
296.000.00-1017,200.000.600.00-715
-----17,225.004.000.00-77
-----17,230.005.660.00-11
-----17,240.000.810.00-4445
-----17,250.000.05-0.64-92.75%734
764.500.00-3017,270.00-----
217.270.00--217,275.000.350.00-2931
-----17,280.000.600.00-12
-----17,290.008.320.00-11
203.830.00--417,300.000.05-0.26-83.87%3055
-----17,310.000.950.00-34
-----17,320.0081.900.00-22
190.980.00--217,325.000.05-1.40-96.55%505
303.900.00--117,340.002.540.00-11
684.850.00-3017,350.000.430.00-45
-----17,360.0012.820.00-11
-----17,370.00140.280.00--1
745.22+463.72+164.73%1217,375.000.370.00-3334
-----17,380.006.600.00-33
461.180.00--117,390.008.740.00-20
244.900.00--117,400.000.05-0.33-86.84%4141
162.700.00--217,410.00156.200.00--1
172.000.00--117,420.000.360.00-78
-----17,425.001.550.00-1822
-----17,430.007.600.00-31
-----17,440.000.480.00-924
150.000.00-5517,450.000.10-0.60-85.71%22120
234.650.00--017,470.00-----
580.500.00-1217,475.000.10-0.55-84.62%38
555.050.00-20917,480.00-----
368.460.00-1117,490.00-----
627.70+87.30+16.15%45317,500.000.25-0.14-35.90%20106
606.38+85.83+16.49%4417,520.00-----
375.970.00-7117,525.000.08-0.39-82.98%452
-----17,530.00203.800.00--1
-----17,540.002.850.00-1011
324.000.00-1117,550.000.20-0.30-60.00%2114
-----17,560.000.25-0.31-55.36%526
-----17,570.000.15-0.65-81.25%213
416.200.00-1017,575.00-----
411.360.00-1017,580.000.21-0.62-74.70%17
-----17,590.000.450.00-88
523.55+84.53+19.25%111217,600.000.28-0.29-50.88%424
-----17,610.000.15-1.85-92.50%129
503.05+400.60+391.02%111117,620.000.900.00-52
509.01+265.73+109.23%1317,625.000.30-0.47-61.04%538
-----17,630.0020.250.00-11
349.310.00-1017,650.000.17-0.46-73.02%1481
330.200.00-1017,670.00-----
68.100.00--817,675.000.45-0.30-40.00%2021
451.93+207.86+85.16%5617,680.000.43-0.38-46.91%823
442.28+206.03+87.21%5517,690.00-----
382.540.00-361917,700.000.27-0.73-73.00%7187
-----17,710.000.40-0.70-63.64%1115
217.500.00--217,720.000.45-0.86-65.65%333
426.88+146.67+52.34%22117,725.000.20-1.13-81.88%4316
421.85+349.15+480.26%2217,730.00-----
350.850.00-1717,740.000.15-8.35-98.24%23
356.60+70.80+24.77%11017,750.000.28-1.59-85.03%4427
-----17,770.000.35-2.67-88.41%3210
263.430.00-202617,775.000.40-1.85-82.22%2625
-----17,780.000.56-1.89-77.14%1514
310.00+24.82+8.70%36317,800.000.28-2.92-91.25%12046
250.130.00-2017,810.00-----
284.25+43.82+18.23%1217,820.000.40-4.80-92.31%1014
318.25+134.75+73.43%222917,825.00-----
263.88+75.78+40.29%9917,830.00-----
-----17,840.000.80-6.75-89.40%74
296.13+92.88+45.70%303317,850.000.45-4.35-90.62%12034
-----17,860.000.45-5.55-92.50%5127
271.21+76.71+39.44%6417,870.000.49-20.73-97.69%335
268.55+79.55+42.09%242717,875.000.50-5.80-92.06%818
-----17,880.000.50-14.60-96.69%1214
256.28+93.32+57.27%55317,890.001.00-13.58-93.14%7229
247.95+55.90+29.11%103617,900.000.50-8.65-94.54%28351
232.88+86.83+59.45%4717,910.000.82-8.85-91.52%1004
189.10+70.30+59.18%14617,925.000.89-10.18-91.96%15445
217.83+106.35+95.40%4717,930.000.95-11.35-92.28%502
189.33+85.48+82.31%7717,940.00-----
200.50+50.70+33.85%183717,950.001.00-14.48-93.54%17438
78.150.00-1117,960.00-----
173.38+42.10+32.07%51017,970.00-----
176.25+71.25+67.86%177517,975.001.82-16.15-89.87%10626
142.08+48.88+52.45%2917,980.00-----
139.85+62.10+79.87%11017,990.00-----
130.45+20.15+18.27%229318,000.001.75-22.25-92.71%55945
112.53+23.03+25.73%515518,025.00-----
102.60+28.42+38.31%907818,050.00-----
92.30+20.30+28.19%81018,060.00-----
85.60+19.80+30.09%24718,070.00-----
82.25+28.39+52.71%844718,075.00-----
81.42+30.77+60.75%331518,080.00-----
61.25+15.98+35.30%492018,090.00-----
45.45+2.66+6.22%2567218,100.0011.40-49.05-81.14%33835
37.40+6.04+19.26%100518,120.00-----
32.00+5.43+20.44%2904618,125.00-----
29.00-0.60-2.03%1102718,130.00-----
17.99-5.96-24.89%4738818,150.0030.00-60.88-66.99%22915
13.50-5.65-29.50%1081918,170.00-----
9.43-8.37-47.02%2314618,175.00-----
5.34-5.16-51.86%8795818,200.0066.00-64.15-49.29%5738
2.68-4.67-63.54%3324818,225.00-----
1.44-3.46-70.61%91229618,250.00121.50-42.46-25.90%936
0.68-2.54-74.93%4877718,275.00182.20-18.17-9.07%16
0.50-1.50-75.00%3728818,300.00883.500.00--1
0.23-1.12-75.68%16913418,325.00455.260.00--1
0.14-0.96-79.34%15825618,350.00-----
0.32-0.38-54.29%2914018,400.00-----
0.13-0.32-71.11%421518,425.00-----
0.30-0.20-40.00%7512918,450.00-----
0.10-0.38-79.17%277918,475.00-----
0.30+0.08+36.36%847518,500.00-----
0.20-0.15-42.86%151418,525.00-----
0.12-0.23-65.71%821518,550.00-----
0.12-0.15-55.56%19718,600.00-----
0.280.00-12818,650.00-----
0.240.00-32518,675.00-----
0.10-0.39-79.59%202718,700.00-----
0.150.00-61618,725.00-----
0.200.00-81218,750.00-----
0.07-0.13-65.00%2718,800.00-----
0.320.00-31218,825.00-----
0.160.00-52618,850.00-----
3.500.00--3818,875.00-----
0.100.00-62718,900.00810.000.00-50
2.900.00-2318,925.00-----
0.950.00-1318,950.00-----
0.050.00-111419,000.00753.500.00-25
1.440.00--219,025.00-----
0.170.00-91019,050.00-----
11.940.00--119,100.00-----
52.600.00--019,200.00995.500.00-22
0.180.00-4619,225.00-----
0.350.00-4419,250.00-----
39.100.00--019,300.00-----
0.250.00-4419,350.00-----
1.350.00-1119,900.00-----
2.850.00-1119,925.00-----
0.200.00-1220,850.00-----