NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
7 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,600.00 | 0.57 | 0.00 | - | 2 | 4 |
| 3,063.81 | 0.00 | - | 1 | 1 | 16,750.00 | - | - | - | - | - |
| - | - | - | - | - | 16,800.00 | 1.51 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,900.00 | 20.98 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,000.00 | 0.15 | -0.25 | -62.50% | 11 | 10 |
| - | - | - | - | - | 17,075.00 | 26.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,200.00 | 2.20 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 17,400.00 | 0.65 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 17,500.00 | 0.10 | -1.05 | -91.30% | 4 | 4 |
| - | - | - | - | - | 17,750.00 | 4.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,900.00 | 0.67 | -2.05 | -75.37% | 1 | 3 |
| - | - | - | - | - | 17,950.00 | 5.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,000.00 | 1.40 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 18,050.00 | 3.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,075.00 | 25.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,100.00 | 3.77 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 18,200.00 | 0.45 | -1.15 | -71.88% | 10 | 9 |
| - | - | - | - | - | 18,300.00 | 0.85 | -0.45 | -34.62% | 2 | 21 |
| - | - | - | - | - | 18,325.00 | 2.90 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 18,350.00 | 0.45 | -1.68 | -78.87% | 8 | 29 |
| - | - | - | - | - | 18,375.00 | 7.50 | 0.00 | - | - | 6 |
| - | - | - | - | - | 18,400.00 | 0.55 | -8.05 | -93.60% | 10 | 1 |
| - | - | - | - | - | 18,500.00 | 0.53 | -2.07 | -79.62% | 229 | 32 |
| - | - | - | - | - | 18,550.00 | 2.95 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 18,575.00 | 52.30 | 0.00 | - | - | 2 |
| 1,265.65 | +7.95 | +0.63% | 20 | 21 | 18,600.00 | 0.45 | -2.35 | -83.93% | 19 | 337 |
| - | - | - | - | - | 18,700.00 | 0.65 | -2.75 | -80.88% | 25 | 35 |
| - | - | - | - | - | 18,775.00 | 11.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,800.00 | 0.85 | -16.15 | -95.00% | 12 | 6 |
| - | - | - | - | - | 18,850.00 | 0.81 | -10.67 | -92.94% | 9 | 1 |
| - | - | - | - | - | 18,900.00 | 0.85 | -8.15 | -90.56% | 45 | 3 |
| - | - | - | - | - | 18,925.00 | 0.98 | -7.19 | -88.00% | 2 | 14 |
| - | - | - | - | - | 18,950.00 | 1.20 | -7.30 | -85.88% | 2 | 11 |
| - | - | - | - | - | 18,975.00 | 2.28 | -5.82 | -71.85% | 1 | 4 |
| - | - | - | - | - | 19,000.00 | 1.06 | -9.34 | -89.81% | 175 | 25 |
| - | - | - | - | - | 19,050.00 | 0.99 | -15.26 | -93.91% | 58 | 11 |
| 230.82 | 0.00 | - | - | 36 | 19,100.00 | 0.63 | -11.57 | -94.84% | 90 | 17 |
| 817.75 | +166.75 | +25.61% | 1 | 2 | 19,150.00 | - | - | - | - | - |
| 721.85 | +184.28 | +34.28% | 1 | 1 | 19,200.00 | 1.21 | -22.74 | -94.95% | 54 | 13 |
| - | - | - | - | - | 19,225.00 | 6.52 | -17.08 | -72.37% | 1 | 1 |
| - | - | - | - | - | 19,250.00 | 0.95 | -29.30 | -96.86% | 28 | 27 |
| 530.60 | 0.00 | - | 2 | 4 | 19,300.00 | 1.73 | -24.47 | -93.40% | 463 | 11 |
| 497.40 | 0.00 | - | - | 1 | 19,325.00 | 1.67 | -37.18 | -95.70% | 52 | 8 |
| 532.45 | 0.00 | - | 1 | 2 | 19,400.00 | 2.10 | -49.70 | -95.95% | 182 | 22 |
| 428.40 | +125.15 | +41.27% | 2 | 5 | 19,500.00 | 3.30 | -60.10 | -94.79% | 134 | 23 |
| - | - | - | - | - | 19,525.00 | 3.95 | -168.13 | -97.70% | 53 | 0 |
| - | - | - | - | - | 19,550.00 | 5.10 | -62.80 | -92.49% | 111 | 4 |
| - | - | - | - | - | 19,575.00 | 4.70 | -95.15 | -95.29% | 60 | 24 |
| - | - | - | - | - | 19,600.00 | 6.84 | -100.56 | -93.63% | 163 | 38 |
| 245.56 | 0.00 | - | 3 | 3 | 19,625.00 | - | - | - | - | - |
| 481.41 | 0.00 | - | 1 | 0 | 19,650.00 | - | - | - | - | - |
| 402.00 | 0.00 | - | - | 1 | 19,675.00 | 11.30 | -188.10 | -94.33% | 16 | 10 |
| 270.75 | +39.88 | +17.27% | 2 | 2 | 19,700.00 | 12.81 | -148.49 | -92.06% | 55 | 9 |
| 266.75 | +57.55 | +27.51% | 1 | 1 | 19,725.00 | 21.50 | -159.65 | -88.13% | 29 | 5 |
| 249.00 | +81.11 | +48.31% | 2 | 2 | 19,750.00 | 17.37 | -141.09 | -89.04% | 77 | 19 |
| - | - | - | - | - | 19,775.00 | 37.30 | -157.92 | -80.89% | 11 | 5 |
| 255.40 | +101.20 | +65.63% | 15 | 5 | 19,800.00 | 21.98 | -164.02 | -88.18% | 63 | 18 |
| - | - | - | - | - | 19,825.00 | 23.10 | -171.63 | -88.14% | 2 | 8 |
| 170.67 | -170.83 | -50.02% | 13 | 1 | 19,850.00 | 31.23 | -192.18 | -86.02% | 45 | 16 |
| 125.33 | +25.33 | +25.33% | 1 | 2 | 19,875.00 | 37.50 | -148.75 | -79.87% | 68 | 8 |
| 159.68 | +64.84 | +68.37% | 159 | 7 | 19,900.00 | 41.17 | -187.59 | -82.00% | 70 | 10 |
| 111.60 | -56.45 | -33.59% | 2 | 5 | 19,925.00 | 45.80 | -166.40 | -78.42% | 35 | 3 |
| 144.17 | +75.87 | +111.08% | 145 | 19 | 19,950.00 | 53.90 | -264.35 | -83.06% | 6 | 3 |
| 103.00 | -25.67 | -19.95% | 11 | 10 | 19,975.00 | 61.04 | -135.21 | -68.90% | 5 | 0 |
| 105.63 | +30.53 | +40.65% | 225 | 53 | 20,000.00 | 71.10 | -242.25 | -77.31% | 33 | 6 |
| 87.94 | +23.79 | +37.08% | 39 | 18 | 20,025.00 | - | - | - | - | - |
| 72.17 | +19.57 | +37.21% | 46 | 12 | 20,050.00 | 94.48 | -208.45 | -68.81% | 7 | 1 |
| 57.40 | +3.00 | +5.51% | 8 | 33 | 20,075.00 | 194.40 | 0.00 | - | - | 2 |
| 46.00 | +3.60 | +8.49% | 273 | 18 | 20,100.00 | 118.50 | -224.65 | -65.47% | 7 | 2 |
| 26.96 | -9.09 | -25.21% | 7 | 6 | 20,125.00 | 169.55 | -48.45 | -22.22% | 6 | 1 |
| 30.98 | -2.52 | -7.52% | 112 | 20 | 20,150.00 | 201.82 | -307.55 | -60.38% | 7 | 1 |
| 16.70 | -6.90 | -29.24% | 8 | 6 | 20,175.00 | - | - | - | - | - |
| 16.87 | -5.53 | -24.69% | 71 | 9 | 20,200.00 | 197.25 | -312.20 | -61.28% | 12 | 3 |
| 12.62 | -25.68 | -67.05% | 9 | 1 | 20,225.00 | - | - | - | - | - |
| 9.40 | -1.63 | -14.78% | 178 | 13 | 20,250.00 | 243.00 | -242.92 | -49.99% | 6 | 4 |
| 6.50 | -4.67 | -41.81% | 17 | 18 | 20,275.00 | - | - | - | - | - |
| 5.10 | -5.13 | -50.15% | 93 | 60 | 20,300.00 | 270.79 | 0.00 | - | - | 9 |
| 8.30 | +1.40 | +20.29% | 2 | 11 | 20,325.00 | - | - | - | - | - |
| 2.40 | -4.65 | -65.96% | 38 | 7 | 20,350.00 | - | - | - | - | - |
| 1.82 | -2.86 | -61.11% | 81 | 35 | 20,375.00 | - | - | - | - | - |
| 1.45 | -3.45 | -70.41% | 40 | 25 | 20,400.00 | - | - | - | - | - |
| 0.66 | -5.64 | -89.52% | 44 | 4 | 20,450.00 | 643.14 | 0.00 | - | - | 1 |
| 1.72 | -49.78 | -96.66% | 5 | 6 | 20,475.00 | 507.40 | -151.75 | -23.02% | 4 | 1 |
| 0.75 | -1.45 | -65.91% | 135 | 94 | 20,500.00 | 532.22 | -160.69 | -23.19% | 4 | 2 |
| 0.50 | -47.60 | -98.96% | 41 | 10 | 20,525.00 | - | - | - | - | - |
| 0.85 | -67.72 | -98.76% | 2 | 1 | 20,675.00 | - | - | - | - | - |
| 0.25 | -0.82 | -76.64% | 85 | 13 | 20,700.00 | - | - | - | - | - |
| 0.30 | -6.17 | -95.36% | 5 | 5 | 20,725.00 | - | - | - | - | - |
| 0.27 | -9.83 | -97.33% | 14 | 10 | 20,750.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 14 | 14 | 20,775.00 | - | - | - | - | - |
| 0.45 | -11.55 | -96.25% | 75 | 7 | 20,800.00 | - | - | - | - | - |
| 0.34 | -11.06 | -97.02% | 3 | 5 | 20,825.00 | - | - | - | - | - |
| 19.90 | 0.00 | - | 2 | 2 | 20,850.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 6 | 6 | 20,875.00 | - | - | - | - | - |
| 0.10 | -0.33 | -76.74% | 1 | 18 | 20,900.00 | - | - | - | - | - |
| 0.10 | -0.70 | -87.50% | 34 | 54 | 21,000.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 2 | 2 | 21,075.00 | - | - | - | - | - |
| 3.87 | 0.00 | - | 2 | 2 | 21,125.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 3 | 21,250.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 3 | 21,300.00 | - | - | - | - | - |
| 3.93 | 0.00 | - | 13 | 13 | 21,425.00 | - | - | - | - | - |
| 3.77 | 0.00 | - | 23 | 15 | 21,450.00 | - | - | - | - | - |
| 3.51 | 0.00 | - | 11 | 10 | 21,475.00 | - | - | - | - | - |
| 0.28 | -3.12 | -91.76% | 2 | 5 | 21,500.00 | - | - | - | - | - |
| 4.41 | 0.00 | - | - | 1 | 21,550.00 | - | - | - | - | - |
| 4.18 | 0.00 | - | - | 3 | 21,600.00 | - | - | - | - | - |
| 0.05 | -1.08 | -95.58% | 2 | 1 | 21,800.00 | - | - | - | - | - |
| 2.66 | 0.00 | - | - | 3 | 21,850.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 1 | 22,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.