NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
14 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,850.00 | 0.15 | -0.17 | -53.12% | 42 | 9 |
| - | - | - | - | - | 17,000.00 | 0.35 | -0.10 | -22.22% | 4 | 35 |
| - | - | - | - | - | 17,325.00 | 11.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,400.00 | 7.20 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,450.00 | 7.44 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,500.00 | 0.75 | 0.00 | - | 56 | 105 |
| - | - | - | - | - | 17,525.00 | 7.19 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,600.00 | 0.73 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,625.00 | 7.70 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,675.00 | 7.90 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 17,700.00 | 0.67 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,725.00 | 11.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,800.00 | 1.60 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 17,900.00 | 41.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,975.00 | 3.38 | 0.00 | - | 1 | 2 |
| 2,262.54 | +407.69 | +21.98% | 1 | 1 | 18,000.00 | 0.31 | -0.54 | -63.53% | 1 | 42 |
| - | - | - | - | - | 18,075.00 | 10.36 | 0.00 | - | 27 | 28 |
| - | - | - | - | - | 18,100.00 | 10.54 | 0.00 | - | 27 | 28 |
| - | - | - | - | - | 18,125.00 | 11.30 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 18,150.00 | 11.50 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 18,175.00 | 23.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,200.00 | 23.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,225.00 | 25.10 | 0.00 | - | - | 7 |
| - | - | - | - | - | 18,250.00 | 25.70 | 0.00 | - | - | 3 |
| - | - | - | - | - | 18,275.00 | 36.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,300.00 | 1.01 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 18,400.00 | 0.55 | -9.60 | -94.58% | 4 | 1 |
| - | - | - | - | - | 18,425.00 | 31.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,475.00 | 5.60 | 0.00 | - | 1 | 133 |
| - | - | - | - | - | 18,500.00 | 4.92 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 18,600.00 | 12.35 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 18,700.00 | 1.30 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 18,800.00 | 0.49 | -0.80 | -62.02% | 3 | 15 |
| - | - | - | - | - | 18,825.00 | 58.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,900.00 | 1.69 | 0.00 | - | 3 | 9 |
| 447.90 | 0.00 | - | - | 1 | 19,000.00 | 0.55 | -1.35 | -71.05% | 5 | 22 |
| 394.40 | 0.00 | - | - | 1 | 19,100.00 | 0.85 | -3.75 | -81.52% | 4 | 11 |
| 927.00 | 0.00 | - | - | 1 | 19,125.00 | - | - | - | - | - |
| - | - | - | - | - | 19,150.00 | 0.48 | -1.71 | -78.08% | 11 | 8 |
| 785.15 | 0.00 | - | 1 | 2 | 19,200.00 | 0.50 | -18.96 | -97.43% | 10 | 4 |
| - | - | - | - | - | 19,225.00 | 0.65 | -21.85 | -97.11% | 1 | 0 |
| - | - | - | - | - | 19,275.00 | 0.30 | -26.20 | -98.87% | 19 | 5 |
| - | - | - | - | - | 19,290.00 | 3.70 | 0.00 | - | 4 | 5 |
| 590.76 | 0.00 | - | - | 1 | 19,300.00 | - | - | - | - | - |
| 741.00 | 0.00 | - | - | 1 | 19,325.00 | - | - | - | - | - |
| - | - | - | - | - | 19,350.00 | 0.59 | -3.07 | -83.88% | 81 | 32 |
| - | - | - | - | - | 19,375.00 | 2.25 | -133.05 | -49.58% | 2 | 1 |
| - | - | - | - | - | 19,380.00 | 85.81 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 19,400.00 | 0.98 | -3.22 | -76.67% | 34 | 8 |
| - | - | - | - | - | 19,420.00 | 104.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,425.00 | 9.77 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 19,450.00 | 1.18 | -4.72 | -80.00% | 117 | 16 |
| - | - | - | - | - | 19,475.00 | 5.05 | 0.00 | - | 4 | 5 |
| 224.97 | 0.00 | - | 21 | 22 | 19,500.00 | 0.65 | -4.80 | -88.07% | 100 | 20 |
| - | - | - | - | - | 19,525.00 | 1.62 | -162.78 | -96.90% | 6 | 1 |
| - | - | - | - | - | 19,550.00 | 0.91 | -12.66 | -93.29% | 60 | 4 |
| 337.30 | 0.00 | - | 1 | 4 | 19,600.00 | 1.30 | -7.50 | -85.23% | 39 | 9 |
| - | - | - | - | - | 19,625.00 | 0.96 | -50.24 | -98.13% | 3 | 0 |
| - | - | - | - | - | 19,650.00 | 1.35 | -7.35 | -84.48% | 69 | 20 |
| 569.66 | +5.44 | +0.96% | 2 | 8 | 19,700.00 | 1.63 | -9.84 | -85.79% | 23 | 15 |
| - | - | - | - | - | 19,725.00 | 2.07 | -10.57 | -83.62% | 8 | 9 |
| 482.00 | 0.00 | - | 1 | 39 | 19,800.00 | 2.68 | -14.76 | -84.63% | 45 | 29 |
| - | - | - | - | - | 19,820.00 | 2.43 | -18.17 | -88.20% | 19 | 17 |
| 422.40 | 0.00 | - | - | 1 | 19,825.00 | 3.03 | -39.45 | -92.87% | 23 | 6 |
| 397.02 | 0.00 | - | - | 1 | 19,850.00 | 3.55 | -44.66 | -92.64% | 78 | 3 |
| 420.37 | 0.00 | - | 4 | 1 | 19,875.00 | 4.06 | -21.44 | -84.08% | 59 | 8 |
| 411.25 | +70.45 | +20.67% | 2 | 7 | 19,900.00 | 4.95 | -20.26 | -80.36% | 48 | 2 |
| 379.27 | 0.00 | - | 1 | 3 | 19,925.00 | - | - | - | - | - |
| - | - | - | - | - | 19,940.00 | 6.50 | -194.50 | -96.77% | 53 | 3 |
| 349.85 | 0.00 | - | 6 | 4 | 19,950.00 | 6.94 | -41.11 | -85.56% | 50 | 5 |
| 246.42 | -101.85 | -29.24% | 1 | 5 | 19,975.00 | - | - | - | - | - |
| 222.08 | -60.22 | -21.33% | 2 | 3 | 19,980.00 | - | - | - | - | - |
| 294.45 | 0.00 | - | 5 | 8 | 20,000.00 | 9.81 | -29.09 | -74.78% | 80 | 22 |
| 221.88 | 0.00 | - | 1 | 1 | 20,060.00 | - | - | - | - | - |
| 210.62 | 0.00 | - | 2 | 4 | 20,070.00 | - | - | - | - | - |
| 202.79 | 0.00 | - | 4 | 4 | 20,080.00 | - | - | - | - | - |
| 195.00 | -71.00 | -26.69% | 11 | 13 | 20,100.00 | 21.00 | -47.62 | -69.40% | 53 | 8 |
| 159.60 | 0.00 | - | 1 | 1 | 20,110.00 | - | - | - | - | - |
| 203.95 | -19.53 | -8.74% | 1 | 3 | 20,125.00 | - | - | - | - | - |
| 168.32 | 0.00 | - | 1 | 2 | 20,140.00 | - | - | - | - | - |
| 158.33 | +25.16 | +18.89% | 1 | 4 | 20,150.00 | 30.02 | -47.83 | -61.44% | 90 | 5 |
| 142.70 | -36.30 | -20.28% | 13 | 3 | 20,175.00 | - | - | - | - | - |
| 123.50 | -16.50 | -11.79% | 14 | 10 | 20,200.00 | 33.50 | -62.64 | -65.15% | 37 | 5 |
| 117.70 | -16.00 | -11.97% | 14 | 5 | 20,220.00 | - | - | - | - | - |
| 97.68 | -24.72 | -20.20% | 14 | 15 | 20,225.00 | - | - | - | - | - |
| 106.91 | -11.06 | -9.38% | 17 | 2 | 20,240.00 | - | - | - | - | - |
| 68.80 | -37.40 | -35.22% | 38 | 5 | 20,250.00 | - | - | - | - | - |
| 54.30 | -37.88 | -41.09% | 127 | 5 | 20,275.00 | - | - | - | - | - |
| 42.06 | -85.56 | -67.04% | 240 | 17 | 20,300.00 | - | - | - | - | - |
| 31.27 | -84.38 | -72.96% | 43 | 7 | 20,325.00 | - | - | - | - | - |
| 26.12 | -40.58 | -60.84% | 18 | 7 | 20,340.00 | - | - | - | - | - |
| 24.70 | -35.09 | -58.69% | 48 | 9 | 20,350.00 | - | - | - | - | - |
| 23.80 | -84.15 | -77.95% | 6 | 3 | 20,375.00 | 187.38 | -254.82 | -57.63% | 1 | 1 |
| 19.40 | -22.00 | -53.14% | 67 | 39 | 20,425.00 | - | - | - | - | - |
| 6.15 | -56.55 | -90.19% | 85 | 20 | 20,450.00 | - | - | - | - | - |
| 5.85 | -27.15 | -82.27% | 44 | 16 | 20,460.00 | - | - | - | - | - |
| 11.20 | -29.30 | -72.35% | 26 | 12 | 20,475.00 | - | - | - | - | - |
| 4.30 | -20.28 | -82.51% | 91 | 50 | 20,500.00 | - | - | - | - | - |
| 3.67 | -12.93 | -77.89% | 17 | 5 | 20,525.00 | - | - | - | - | - |
| 1.52 | -13.78 | -90.07% | 55 | 43 | 20,550.00 | - | - | - | - | - |
| 1.37 | -71.93 | -96.20% | 3 | 1 | 20,575.00 | 579.03 | 0.00 | - | - | 1 |
| 1.48 | -9.39 | -86.38% | 68 | 10 | 20,600.00 | - | - | - | - | - |
| 0.75 | -5.94 | -88.79% | 39 | 19 | 20,650.00 | - | - | - | - | - |
| 1.06 | -5.04 | -82.62% | 16 | 12 | 20,675.00 | - | - | - | - | - |
| 0.50 | -9.14 | -94.81% | 113 | 20 | 20,700.00 | - | - | - | - | - |
| 0.47 | -2.94 | -86.22% | 147 | 14 | 20,800.00 | - | - | - | - | - |
| 0.45 | -40.75 | -98.91% | 1 | 2 | 20,875.00 | - | - | - | - | - |
| 0.29 | -1.50 | -83.80% | 70 | 8 | 20,900.00 | - | - | - | - | - |
| 0.25 | -0.69 | -73.40% | 4 | 15 | 21,000.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 16 | 21,050.00 | - | - | - | - | - |
| 0.10 | -0.45 | -81.82% | 21 | 4 | 21,100.00 | - | - | - | - | - |
| 0.21 | -1.68 | -88.89% | 21 | 15 | 21,200.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 16 | 21,225.00 | - | - | - | - | - |
| 0.01 | -0.29 | -96.67% | 2 | 3 | 21,375.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | - | 1 | 21,500.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 1 | 21,600.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 3 | 21,650.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 21,700.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | - | 1 | 21,775.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | - | 1 | 21,850.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | - | 1 | 22,050.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.