^NDX Options | NASDAQ-100 Stock - Yahoo! Singapore Finance

STI

0.05%

NASDAQ-100 (^NDX)

-Nasdaq GIDS

3,028.96 29.61(0.99%) 18 May 05:15 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Mar 14 | Dec 14 | Dec 15

Call Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
1,000.00	NDX130622C01000000	1,816.55	0.00	N/A	N/A	0	1
1,100.00	NDX130622C01100000	1,717.35	0.00	N/A	N/A	0	1
1,400.00	NDX130622C01400000	1,298.65	0.00	N/A	N/A	0	2
1,500.00	NDX130622C01500000	1,198.00	0.00	N/A	N/A	0	2
1,600.00	NDX130622C01600000	1,099.50	0.00	N/A	N/A	0	3
1,750.00	NDX130622C01750000	953.25	0.00	N/A	N/A	0	3
1,800.00	NDX130622C01800000	1,019.30	0.00	N/A	N/A	0	1,001
1,825.00	NDX130622C01825000	704.70	0.00	N/A	N/A	0	1
1,950.00	NDX130622C01950000	733.75	0.00	N/A	N/A	0	2
1,975.00	NDX130622C01975000	705.15	0.00	N/A	N/A	0	1
2,000.00	NDX130622C02000000	533.70	0.00	N/A	N/A	0	2
2,025.00	NDX130622C02025000	519.40	0.00	N/A	N/A	0	1
2,075.00	NDX130622C02075000	473.30	0.00	N/A	N/A	0	2
2,100.00	NDX130622C02100000	452.20	0.00	N/A	N/A	0	1
2,125.00	NDX130622C02125000	432.40	0.00	N/A	N/A	0	1
2,175.00	NDX130622C02175000	498.40	0.00	N/A	N/A	0	2
2,200.00	NDX130622C02200000	539.00	0.00	N/A	N/A	0	2
2,225.00	NDX130622C02225000	350.70	0.00	N/A	N/A	0	3
2,250.00	NDX130622C02250000	338.30	0.00	N/A	N/A	0	2
2,275.00	NDX130622C02275000	312.60	0.00	N/A	N/A	0	2
2,300.00	NDX130622C02300000	294.40	0.00	N/A	N/A	0	2
2,325.00	NDX130622C02325000	444.00	0.00	N/A	N/A	0	9
2,350.00	NDX130622C02350000	428.00	0.00	N/A	N/A	0	6
2,400.00	NDX130622C02400000	372.10	0.00	N/A	N/A	0	3
2,425.00	NDX130622C02425000	326.39	0.00	N/A	N/A	0	67
2,450.00	NDX130622C02450000	201.30	0.00	N/A	N/A	0	15
2,475.00	NDX130622C02475000	391.50	0.00	N/A	N/A	1	5
2,500.00	NDX130622C02500000	515.34	0.00	N/A	N/A	40	46
2,525.00	NDX130622C02525000	207.16	0.00	N/A	N/A	0	12
2,550.00	NDX130622C02550000	332.10	0.00	N/A	N/A	1	14
2,575.00	NDX130622C02575000	251.90	0.00	N/A	N/A	0	2
2,600.00	NDX130622C02600000	410.00	0.00	N/A	N/A	44	72
2,625.00	NDX130622C02625000	198.80	0.00	N/A	N/A	0	52
2,650.00	NDX130622C02650000	365.70	0.00	N/A	N/A	5	42
2,675.00	NDX130622C02675000	327.71	0.00	N/A	N/A	2	121
2,695.00	NDX130622C02695000	308.37	0.00	N/A	N/A	2	16
2,700.00	NDX130622C02700000	280.60	0.00	N/A	N/A	10	66
2,705.00	NDX130622C02705000	181.80	0.00	N/A	N/A	1	23
2,710.00	NDX130622C02710000	124.70	0.00	N/A	N/A	0	24
2,715.00	NDX130622C02715000	135.60	0.00	N/A	N/A	1	15
2,720.00	NDX130622C02720000	124.50	0.00	N/A	N/A	1	10
2,725.00	NDX130622C02725000	131.00	0.00	N/A	N/A	3	27
2,730.00	NDX130622C02730000	77.00	0.00	N/A	N/A	9	85
2,735.00	NDX130622C02735000	122.60	0.00	N/A	N/A	1	54
2,740.00	NDX130622C02740000	100.80	0.00	N/A	N/A	1	46
2,745.00	NDX130622C02745000	121.33	0.00	N/A	N/A	1	55
2,750.00	NDX130622C02750000	257.50	0.00	N/A	N/A	2	2,309
2,755.00	NDX130622C02755000	151.50	0.00	N/A	N/A	2	71
2,760.00	NDX130622C02760000	249.04	0.00	N/A	N/A	1	227
2,765.00	NDX130622C02765000	197.40	0.00	N/A	N/A	2	61
2,770.00	NDX130622C02770000	81.00	0.00	N/A	N/A	28	285
2,775.00	NDX130622C02775000	216.25	0.00	N/A	N/A	9	961
2,780.00	NDX130622C02780000	231.70	0.00	N/A	N/A	2	82
2,785.00	NDX130622C02785000	225.52	0.00	N/A	N/A	1	380
2,790.00	NDX130622C02790000	193.70	0.00	N/A	N/A	4	313
2,795.00	NDX130622C02795000	60.30	0.00	N/A	N/A	1	274
2,800.00	NDX130622C02800000	206.40	0.00	N/A	N/A	1	2,817
2,805.00	NDX130622C02805000	192.05	0.00	N/A	N/A	3	89
2,810.00	NDX130622C02810000	190.44	0.00	N/A	N/A	6	82
2,820.00	NDX130622C02820000	187.50	0.00	N/A	N/A	2	423
2,825.00	NDX130622C02825000	194.50	41.19	N/A	N/A	1	541
2,830.00	NDX130622C02830000	186.47	0.00	N/A	N/A	2	351
2,835.00	NDX130622C02835000	158.75	0.00	N/A	N/A	48	68
2,840.00	NDX130622C02840000	168.60	0.00	N/A	N/A	2	54
2,845.00	NDX130622C02845000	150.05	0.00	N/A	N/A	48	70
2,850.00	NDX130622C02850000	158.94	0.00	N/A	N/A	6	1,291
2,855.00	NDX130622C02855000	174.00	106.20	N/A	N/A	2	8
2,860.00	NDX130622C02860000	159.90	0.00	N/A	N/A	11	79
2,865.00	NDX130622C02865000	138.10	0.00	N/A	N/A	25	451
2,870.00	NDX130622C02870000	139.00	0.00	N/A	N/A	11	66
2,875.00	NDX130622C02875000	152.35	0.00	N/A	N/A	6	445
2,880.00	NDX130622C02880000	143.31	0.00	N/A	N/A	11	86
2,885.00	NDX130622C02885000	131.38	0.00	N/A	N/A	4	56
2,890.00	NDX130622C02890000	124.10	0.00	N/A	N/A	10	50
2,895.00	NDX130622C02895000	118.50	0.00	N/A	N/A	4	10
2,900.00	NDX130622C02900000	115.43	0.00	N/A	N/A	17	1,308
2,905.00	NDX130622C02905000	120.00	0.00	N/A	N/A	2	147
2,910.00	NDX130622C02910000	78.90	0.00	N/A	N/A	1	24
2,915.00	NDX130622C02915000	110.85	0.00	N/A	N/A	2	52
2,920.00	NDX130622C02920000	93.45	0.00	N/A	N/A	1	144
2,925.00	NDX130622C02925000	110.06	14.20	N/A	N/A	5	361
2,930.00	NDX130622C02930000	104.80	2.15	N/A	N/A	2	22
2,935.00	NDX130622C02935000	107.59	31.99	N/A	N/A	3	24
2,940.00	NDX130622C02940000	96.35	0.00	N/A	N/A	40	144
2,945.00	NDX130622C02945000	95.90	3.00	N/A	N/A	3	767
2,950.00	NDX130622C02950000	95.37	14.84	N/A	N/A	8	3,247
2,955.00	NDX130622C02955000	91.62	12.27	N/A	N/A	5	29
2,960.00	NDX130622C02960000	77.30	1.28	N/A	N/A	6	367
2,965.00	NDX130622C02965000	62.56	0.00	N/A	N/A	1	46
2,970.00	NDX130622C02970000	78.00	7.28	N/A	N/A	8	207
2,975.00	NDX130622C02975000	77.00	13.42	N/A	N/A	19	1,677
2,980.00	NDX130622C02980000	73.30	13.30	N/A	N/A	5	207
2,985.00	NDX130622C02985000	65.80	8.35	N/A	N/A	2	206
2,990.00	NDX130622C02990000	62.10	8.10	N/A	N/A	3	222
2,995.00	NDX130622C02995000	52.00	0.00	N/A	N/A	457	525
3,000.00	NDX130622C03000000	60.60	12.60	N/A	N/A	23	5,837
3,005.00	NDX130622C03005000	57.50	6.91	N/A	N/A	5	105
3,010.00	NDX130622C03010000	54.50	10.30	N/A	N/A	298	456
3,015.00	NDX130622C03015000	51.60	11.80	N/A	N/A	20	207
3,020.00	NDX130622C03020000	46.43	7.23	N/A	N/A	31	271
3,025.00	NDX130622C03025000	46.98	11.23	N/A	N/A	99	1,295
3,030.00	NDX130622C03030000	43.40	6.70	N/A	N/A	5	223
3,035.00	NDX130622C03035000	38.70	3.10	N/A	N/A	1	128
3,040.00	NDX130622C03040000	35.20	6.40	N/A	N/A	6	166
3,045.00	NDX130622C03045000	36.10	4.00	N/A	N/A	12	136
3,050.00	NDX130622C03050000	33.80	7.30	N/A	N/A	1,295	3,495
3,055.00	NDX130622C03055000	31.70	3.20	N/A	N/A	21	143
3,060.00	NDX130622C03060000	28.87	6.24	N/A	N/A	33	11,069
3,065.00	NDX130622C03065000	25.60	2.30	N/A	N/A	15	373
3,070.00	NDX130622C03070000	25.07	5.27	N/A	N/A	59	10,853
3,075.00	NDX130622C03075000	23.84	5.32	N/A	N/A	1,334	4,658
3,080.00	NDX130622C03080000	22.00	2.73	N/A	N/A	10	194
3,085.00	NDX130622C03085000	20.40	4.60	N/A	N/A	9	119
3,090.00	NDX130622C03090000	14.60	2.08	N/A	N/A	15	298
3,095.00	NDX130622C03095000	14.90	0.94	N/A	N/A	69	86
3,100.00	NDX130622C03100000	16.00	3.50	N/A	N/A	3,385	5,428
3,125.00	NDX130622C03125000	11.00	3.22	N/A	N/A	3,495	6,281
3,150.00	NDX130622C03150000	7.50	2.10	N/A	N/A	2,160	5,621
3,175.00	NDX130622C03175000	5.00	1.40	N/A	N/A	2,368	1,424
3,200.00	NDX130622C03200000	4.00	1.47	N/A	N/A	1,345	1,281
3,225.00	NDX130622C03225000	2.25	0.30	N/A	N/A	161	384
3,250.00	NDX130622C03250000	1.45	0.30	N/A	N/A	92	448
3,275.00	NDX130622C03275000	1.14	0.34	N/A	N/A	83	297
3,300.00	NDX130622C03300000	0.90	0.23	N/A	N/A	60	101
3,325.00	NDX130622C03325000	0.65	0.00	N/A	N/A	65	222
3,350.00	NDX130622C03350000	0.60	0.00	N/A	N/A	1	293
3,375.00	NDX130622C03375000	0.50	0.10	N/A	N/A	44	115
3,400.00	NDX130622C03400000	0.40	0.01	N/A	N/A	510	124
3,425.00	NDX130622C03425000	0.30	0.00	N/A	N/A	0	105
3,450.00	NDX130622C03450000	0.20	0.00	N/A	N/A	109	160
3,475.00	NDX130622C03475000	0.20	0.00	N/A	N/A	70	132
3,500.00	NDX130622C03500000	0.25	0.00	N/A	N/A	0	94
3,600.00	NDX130622C03600000	0.10	0.00	N/A	N/A	1	144
3,700.00	NDX130622C03700000	0.10	0.00	N/A	N/A	30	77

Put Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
900.00	NDX130622P00900000	0.20	0.00	N/A	N/A	0	314
1,000.00	NDX130622P01000000	0.25	0.00	N/A	N/A	0	146
1,100.00	NDX130622P01100000	0.25	0.00	N/A	N/A	0	202
1,200.00	NDX130622P01200000	0.15	0.00	N/A	N/A	0	253
1,300.00	NDX130622P01300000	0.05	0.00	N/A	N/A	0	301
1,400.00	NDX130622P01400000	0.10	0.00	N/A	N/A	0	268
1,500.00	NDX130622P01500000	0.05	0.00	N/A	N/A	0	261
1,600.00	NDX130622P01600000	0.05	0.00	N/A	N/A	0	224
1,700.00	NDX130622P01700000	0.10	0.00	N/A	N/A	2	182
1,750.00	NDX130622P01750000	0.05	0.00	N/A	N/A	1	187
1,775.00	NDX130622P01775000	0.05	0.00	N/A	N/A	2	163
1,800.00	NDX130622P01800000	0.10	0.00	N/A	N/A	1	481
1,825.00	NDX130622P01825000	0.05	0.00	N/A	N/A	6	202
1,850.00	NDX130622P01850000	0.05	0.00	N/A	N/A	1	70
1,875.00	NDX130622P01875000	0.05	0.00	N/A	N/A	1	73
1,900.00	NDX130622P01900000	0.05	0.00	N/A	N/A	31	246
1,925.00	NDX130622P01925000	0.05	0.00	N/A	N/A	62	190
1,950.00	NDX130622P01950000	0.05	0.00	N/A	N/A	110	201
1,975.00	NDX130622P01975000	0.05	0.00	N/A	N/A	28	129
2,000.00	NDX130622P02000000	0.05	0.00	N/A	N/A	102	233
2,025.00	NDX130622P02025000	0.05	0.00	N/A	N/A	3	423
2,050.00	NDX130622P02050000	0.05	0.00	N/A	N/A	26	897
2,075.00	NDX130622P02075000	0.05	0.00	N/A	N/A	38	878
2,100.00	NDX130622P02100000	0.05	0.00	N/A	N/A	17	240
2,125.00	NDX130622P02125000	0.05	0.00	N/A	N/A	33	207
2,150.00	NDX130622P02150000	0.05	0.00	N/A	N/A	28	245
2,175.00	NDX130622P02175000	0.05	0.00	N/A	N/A	121	287
2,200.00	NDX130622P02200000	0.10	0.00	N/A	N/A	15	185
2,225.00	NDX130622P02225000	0.15	0.00	N/A	N/A	1	1,326
2,250.00	NDX130622P02250000	0.20	0.00	N/A	N/A	1	1,008
2,275.00	NDX130622P02275000	0.15	0.05	N/A	N/A	29	141
2,300.00	NDX130622P02300000	0.15	0.05	N/A	N/A	17	349
2,325.00	NDX130622P02325000	0.29	0.01	N/A	N/A	9	409
2,350.00	NDX130622P02350000	0.19	0.16	N/A	N/A	77	755
2,375.00	NDX130622P02375000	0.22	0.23	N/A	N/A	17	481
2,400.00	NDX130622P02400000	0.35	0.05	N/A	N/A	79	3,418
2,425.00	NDX130622P02425000	0.40	0.05	N/A	N/A	89	546
2,450.00	NDX130622P02450000	0.45	0.10	N/A	N/A	7	1,073
2,475.00	NDX130622P02475000	0.55	0.10	N/A	N/A	3	674
2,500.00	NDX130622P02500000	0.60	0.15	N/A	N/A	45	839
2,525.00	NDX130622P02525000	0.70	0.20	N/A	N/A	6	923
2,550.00	NDX130622P02550000	0.85	0.20	N/A	N/A	134	626
2,575.00	NDX130622P02575000	1.00	0.25	N/A	N/A	25	483
2,600.00	NDX130622P02600000	1.11	0.39	N/A	N/A	6	1,628
2,625.00	NDX130622P02625000	1.40	0.40	N/A	N/A	24	886
2,650.00	NDX130622P02650000	1.60	0.55	N/A	N/A	41	4,440
2,675.00	NDX130622P02675000	1.80	0.65	N/A	N/A	42	2,229
2,695.00	NDX130622P02695000	2.55	0.40	N/A	N/A	1	39
2,700.00	NDX130622P02700000	2.35	0.75	N/A	N/A	74	3,501
2,705.00	NDX130622P02705000	2.35	1.25	N/A	N/A	3	1,620
2,710.00	NDX130622P02710000	3.10	0.00	N/A	N/A	3	89
2,715.00	NDX130622P02715000	3.50	0.00	N/A	N/A	49	71
2,720.00	NDX130622P02720000	2.72	0.78	N/A	N/A	60	78
2,725.00	NDX130622P02725000	3.00	0.40	N/A	N/A	5,065	2,190
2,730.00	NDX130622P02730000	3.04	0.95	N/A	N/A	60	199
2,735.00	NDX130622P02735000	3.59	0.00	N/A	N/A	3	163
2,740.00	NDX130622P02740000	3.15	0.51	N/A	N/A	11	110
2,745.00	NDX130622P02745000	3.47	0.73	N/A	N/A	7	169
2,750.00	NDX130622P02750000	3.00	1.37	N/A	N/A	6,017	4,819
2,755.00	NDX130622P02755000	4.30	0.00	N/A	N/A	20	91
2,760.00	NDX130622P02760000	3.65	0.70	N/A	N/A	10	334
2,765.00	NDX130622P02765000	3.80	2.55	N/A	N/A	1	65
2,770.00	NDX130622P02770000	4.20	2.10	N/A	N/A	67	1,875
2,775.00	NDX130622P02775000	3.80	1.67	N/A	N/A	1,317	3,385
2,780.00	NDX130622P02780000	4.30	1.24	N/A	N/A	4	48
2,785.00	NDX130622P02785000	6.37	0.00	N/A	N/A	2	479
2,790.00	NDX130622P02790000	6.20	0.00	N/A	N/A	33	358
2,795.00	NDX130622P02795000	5.40	0.01	N/A	N/A	10	320
2,800.00	NDX130622P02800000	4.70	1.87	N/A	N/A	601	5,488
2,805.00	NDX130622P02805000	5.60	1.36	N/A	N/A	7	186
2,810.00	NDX130622P02810000	6.09	0.66	N/A	N/A	13	110
2,820.00	NDX130622P02820000	5.60	2.50	N/A	N/A	12	555
2,825.00	NDX130622P02825000	5.75	2.48	N/A	N/A	1,135	2,501
2,830.00	NDX130622P02830000	6.15	2.15	N/A	N/A	47	408
2,835.00	NDX130622P02835000	7.70	0.50	N/A	N/A	12	23
2,840.00	NDX130622P02840000	8.00	0.90	N/A	N/A	21	260
2,845.00	NDX130622P02845000	7.05	3.45	N/A	N/A	10	203
2,850.00	NDX130622P02850000	7.40	3.57	N/A	N/A	736	2,929
2,855.00	NDX130622P02855000	13.23	0.00	N/A	N/A	1	13
2,860.00	NDX130622P02860000	8.47	2.36	N/A	N/A	20	545
2,865.00	NDX130622P02865000	10.20	1.90	N/A	N/A	5	431
2,870.00	NDX130622P02870000	8.80	3.80	N/A	N/A	66	256
2,875.00	NDX130622P02875000	9.45	4.57	N/A	N/A	718	582
2,880.00	NDX130622P02880000	9.80	4.11	N/A	N/A	69	131
2,885.00	NDX130622P02885000	12.80	1.90	N/A	N/A	9	74
2,890.00	NDX130622P02890000	13.13	2.17	N/A	N/A	21	82
2,895.00	NDX130622P02895000	12.12	8.78	N/A	N/A	7	31
2,900.00	NDX130622P02900000	12.10	5.50	N/A	N/A	2,815	939
2,905.00	NDX130622P02905000	13.33	3.89	N/A	N/A	296	509
2,910.00	NDX130622P02910000	13.20	6.68	N/A	N/A	31	82
2,915.00	NDX130622P02915000	14.70	5.42	N/A	N/A	13	805
2,920.00	NDX130622P02920000	18.20	3.92	N/A	N/A	57	25
2,925.00	NDX130622P02925000	16.10	4.06	N/A	N/A	2,077	374
2,930.00	NDX130622P02930000	23.50	0.00	N/A	N/A	42	45
2,935.00	NDX130622P02935000	21.30	4.65	N/A	N/A	8	7
2,940.00	NDX130622P02940000	22.30	3.64	N/A	N/A	25	213
2,945.00	NDX130622P02945000	22.23	4.27	N/A	N/A	1	651
2,950.00	NDX130622P02950000	20.80	6.18	N/A	N/A	42	1,321
2,955.00	NDX130622P02955000	26.20	2.10	N/A	N/A	2	19
2,960.00	NDX130622P02960000	22.90	7.90	N/A	N/A	21	293
2,965.00	NDX130622P02965000	28.20	3.30	N/A	N/A	4	29
2,970.00	NDX130622P02970000	29.65	3.38	N/A	N/A	4	97
2,975.00	NDX130622P02975000	28.75	8.55	N/A	N/A	70	1,074
2,980.00	NDX130622P02980000	34.65	2.05	N/A	N/A	3	107
2,985.00	NDX130622P02985000	39.30	0.00	N/A	N/A	6	36
2,990.00	NDX130622P02990000	35.90	10.10	N/A	N/A	68	195
2,995.00	NDX130622P02995000	39.50	2.60	N/A	N/A	2	493
3,000.00	NDX130622P03000000	35.77	13.23	N/A	N/A	71	4,651
3,005.00	NDX130622P03005000	44.80	0.88	N/A	N/A	6	75
3,010.00	NDX130622P03010000	40.50	13.26	N/A	N/A	261	236
3,015.00	NDX130622P03015000	51.00	0.00	N/A	N/A	60	58
3,025.00	NDX130622P03025000	45.80	10.15	N/A	N/A	7	17
3,030.00	NDX130622P03030000	133.00	0.00	N/A	N/A	1	1
3,035.00	NDX130622P03035000	63.94	0.00	N/A	N/A	2	4
3,050.00	NDX130622P03050000	59.22	17.48	N/A	N/A	7	36
3,075.00	NDX130622P03075000	374.40	0.00	N/A	N/A	0	1
3,095.00	NDX130622P03095000	108.10	0.00	N/A	N/A	1	1
3,100.00	NDX130622P03100000	134.10	0.00	N/A	N/A	8	2
3,125.00	NDX130622P03125000	434.70	0.00	N/A	N/A	0	1
3,175.00	NDX130622P03175000	177.10	0.00	N/A	N/A	12	16
3,200.00	NDX130622P03200000	201.50	0.00	N/A	N/A	2	4
3,225.00	NDX130622P03225000	489.10	0.00	N/A	N/A	1	2
3,275.00	NDX130622P03275000	532.45	0.00	N/A	N/A	0	1
3,350.00	NDX130622P03350000	549.10	0.00	N/A	N/A	0	1
3,400.00	NDX130622P03400000	594.30	0.00	N/A	N/A	0	2
3,425.00	NDX130622P03425000	616.50	0.00	N/A	N/A	0	1
3,500.00	NDX130622P03500000	821.70	0.00	N/A	N/A	0	2

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Singapore Finance

Search for share prices

More On ^NDX

Quotes

Charts

News & Info

NASDAQ-100 (^NDX)