NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
31 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 11,800.00 | 27.40 | 0.00 | - | 8 | 0 |
| 5,958.50 | 0.00 | - | - | 1 | 12,000.00 | 45.75 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 12,200.00 | 148.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 12,400.00 | 38.75 | 0.00 | - | 2 | 4 |
| 5,260.00 | 0.00 | - | 1 | 1 | 12,800.00 | 91.04 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 13,000.00 | 115.80 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 13,200.00 | 190.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 13,400.00 | 290.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,600.00 | 49.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 13,800.00 | 138.84 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,000.00 | 55.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,100.00 | 182.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,200.00 | 58.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 14,300.00 | 169.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,400.00 | 58.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,500.00 | 106.68 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,600.00 | 67.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 14,800.00 | 140.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,000.00 | 142.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,100.00 | 104.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 15,200.00 | 102.39 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,300.00 | 100.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,400.00 | 529.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,500.00 | 173.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,600.00 | 636.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 15,700.00 | 413.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,800.00 | 195.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 15,900.00 | 508.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,000.00 | 122.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 16,100.00 | 520.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,200.00 | 256.20 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 16,400.00 | 190.15 | 0.00 | - | 2 | 0 |
| 3,190.95 | 0.00 | - | 18 | 4 | 16,500.00 | 206.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,600.00 | 283.90 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 16,625.00 | 272.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,650.00 | 290.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,700.00 | 298.70 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 16,750.00 | 216.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,800.00 | 287.90 | 0.00 | - | 2 | 0 |
| 1,604.30 | 0.00 | - | - | 1 | 16,900.00 | 300.80 | 0.00 | - | 2 | 2 |
| 1,647.15 | 0.00 | - | 6 | 9 | 17,000.00 | 201.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,100.00 | 387.62 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,200.00 | 378.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,225.00 | 362.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,275.00 | 374.90 | 0.00 | - | - | 0 |
| 1,614.13 | 0.00 | - | - | 3 | 17,300.00 | 383.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,325.00 | 381.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,350.00 | 390.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,375.00 | 391.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,400.00 | 413.19 | 0.00 | - | - | 3 |
| 1,350.15 | 0.00 | - | 6 | 4 | 17,500.00 | 280.00 | 0.00 | - | 1 | 0 |
| 1,264.25 | 0.00 | - | - | 3 | 17,600.00 | 1,270.21 | 0.00 | - | - | 5 |
| 2,239.02 | 0.00 | - | - | 0 | 17,700.00 | 1,301.32 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 17,725.00 | 329.10 | 0.00 | - | - | 0 |
| 2,536.33 | 0.00 | - | 3 | 4 | 17,800.00 | 342.25 | 0.00 | - | 8 | 0 |
| 1,433.10 | 0.00 | - | 1 | 2 | 17,900.00 | 457.20 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 17,950.00 | 339.40 | 0.00 | - | - | 0 |
| 1,400.00 | 0.00 | - | 1 | 0 | 18,000.00 | 648.73 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 18,075.00 | 362.50 | 0.00 | - | - | 0 |
| 1,386.46 | 0.00 | - | - | 0 | 18,100.00 | 680.33 | 0.00 | - | 2 | 0 |
| 2,287.25 | 0.00 | - | 1 | 0 | 18,200.00 | 299.91 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,250.00 | 647.67 | 0.00 | - | - | 0 |
| - | - | - | - | - | 18,300.00 | 426.50 | 0.00 | - | 1 | 0 |
| 1,395.43 | 0.00 | - | 1 | 0 | 18,400.00 | 654.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,450.00 | 587.88 | 0.00 | - | - | 0 |
| 1,471.50 | 0.00 | - | 1 | 0 | 18,500.00 | 534.66 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,550.00 | 618.43 | 0.00 | - | - | 0 |
| 1,402.50 | 0.00 | - | 1 | 0 | 18,600.00 | 910.43 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 18,650.00 | 534.08 | 0.00 | - | - | 0 |
| 1,282.28 | 0.00 | - | 3 | 3 | 18,700.00 | 751.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,725.00 | 555.62 | 0.00 | - | - | 0 |
| - | - | - | - | - | 18,750.00 | 769.44 | 0.00 | - | - | 0 |
| 993.30 | 0.00 | - | 1 | 1 | 18,800.00 | 460.00 | 0.00 | - | 1 | 10 |
| 855.00 | 0.00 | - | 1 | 1 | 18,900.00 | 505.85 | 0.00 | - | 6 | 0 |
| 820.40 | 0.00 | - | 1 | 1 | 19,000.00 | 635.00 | 0.00 | - | 1 | 0 |
| 1,701.37 | 0.00 | - | 4 | 2 | 19,100.00 | - | - | - | - | - |
| 1,161.00 | 0.00 | - | 4 | 6 | 19,200.00 | 570.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 19,300.00 | 703.42 | 0.00 | - | 1 | 0 |
| 722.36 | 0.00 | - | - | 0 | 19,450.00 | - | - | - | - | - |
| - | - | - | - | - | 19,475.00 | 812.78 | 0.00 | - | - | 0 |
| 698.10 | 0.00 | - | 1 | 0 | 19,500.00 | 744.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 19,550.00 | 844.47 | 0.00 | - | - | 0 |
| 722.00 | 0.00 | - | 13 | 16 | 19,600.00 | 1,294.32 | 0.00 | - | 1 | 5 |
| 960.50 | 0.00 | - | 12 | 0 | 19,700.00 | 862.25 | 0.00 | - | 3 | 4 |
| 723.80 | 0.00 | - | 3 | 0 | 19,800.00 | 1,185.53 | 0.00 | - | 2 | 3 |
| 600.65 | 0.00 | - | 1 | 0 | 19,900.00 | 1,197.40 | 0.00 | - | 1 | 0 |
| 663.25 | 0.00 | - | 1 | 0 | 20,000.00 | 1,251.40 | 0.00 | - | 1 | 0 |
| 651.15 | 0.00 | - | 1 | 0 | 20,025.00 | - | - | - | - | - |
| 519.85 | 0.00 | - | 1 | 0 | 20,100.00 | 1,371.60 | 0.00 | - | 1 | 0 |
| 509.85 | 0.00 | - | - | 0 | 20,125.00 | - | - | - | - | - |
| 570.10 | 0.00 | - | 1 | 0 | 20,200.00 | 1,755.64 | 0.00 | - | 1 | 0 |
| 632.10 | 0.00 | - | - | 0 | 20,275.00 | - | - | - | - | - |
| 613.98 | 0.00 | - | 1 | 0 | 20,300.00 | 1,825.77 | 0.00 | - | 1 | 0 |
| 574.00 | 0.00 | - | - | 0 | 20,375.00 | - | - | - | - | - |
| 870.00 | 0.00 | - | 1 | 2 | 20,400.00 | 1,669.00 | 0.00 | - | 1 | 2 |
| 552.40 | 0.00 | - | - | 0 | 20,425.00 | - | - | - | - | - |
| 554.40 | 0.00 | - | - | 0 | 20,450.00 | - | - | - | - | - |
| 450.00 | 0.00 | - | 1 | 0 | 20,500.00 | 1,917.94 | 0.00 | - | 6 | 4 |
| 228.10 | 0.00 | - | 1 | 0 | 20,600.00 | 918.50 | 0.00 | - | 1 | 1 |
| 233.80 | 0.00 | - | 2 | 2 | 20,700.00 | 1,358.10 | 0.00 | - | 6 | 3 |
| 264.55 | 0.00 | - | 1 | 0 | 20,800.00 | 1,826.86 | 0.00 | - | 2 | 0 |
| 245.20 | 0.00 | - | 2 | 0 | 20,900.00 | 1,897.13 | 0.00 | - | 1 | 0 |
| 151.19 | 0.00 | - | 3 | 0 | 21,000.00 | - | - | - | - | - |
| 311.85 | 0.00 | - | - | 0 | 21,025.00 | - | - | - | - | - |
| 304.85 | 0.00 | - | - | 0 | 21,050.00 | - | - | - | - | - |
| 135.93 | 0.00 | - | 3 | 0 | 21,100.00 | 2,053.59 | 0.00 | - | 2 | 0 |
| 232.30 | 0.00 | - | 1 | 3 | 21,200.00 | 1,191.60 | 0.00 | - | 1 | 1 |
| 220.20 | 0.00 | - | 2 | 2 | 21,300.00 | 1,559.80 | 0.00 | - | 1 | 1 |
| 135.64 | 0.00 | - | 2 | 5 | 21,400.00 | - | - | - | - | - |
| 176.40 | 0.00 | - | 2 | 15 | 21,500.00 | 2,700.75 | 0.00 | - | 3 | 2 |
| 243.40 | 0.00 | - | 1 | 0 | 21,600.00 | - | - | - | - | - |
| 152.70 | 0.00 | - | - | 0 | 21,650.00 | - | - | - | - | - |
| 144.60 | 0.00 | - | 1 | 0 | 21,700.00 | 2,047.05 | 0.00 | - | 3 | 1 |
| 140.80 | 0.00 | - | - | 0 | 21,725.00 | - | - | - | - | - |
| 111.90 | 0.00 | - | 1 | 6 | 21,800.00 | - | - | - | - | - |
| 123.05 | 0.00 | - | 2 | 12 | 21,900.00 | - | - | - | - | - |
| 120.85 | 0.00 | - | 2 | 0 | 22,000.00 | - | - | - | - | - |
| 145.43 | 0.00 | - | 1 | 0 | 22,100.00 | - | - | - | - | - |
| 70.25 | 0.00 | - | 3 | 0 | 22,500.00 | - | - | - | - | - |
| 46.80 | 0.00 | - | - | 0 | 22,700.00 | - | - | - | - | - |
| 27.86 | 0.00 | - | 2 | 2 | 22,800.00 | - | - | - | - | - |
| - | - | - | - | - | 22,900.00 | 3,118.89 | 0.00 | - | 200 | 0 |
| 32.40 | 0.00 | - | 1 | 0 | 23,000.00 | 3,211.45 | 0.00 | - | 200 | 0 |
| 22.80 | 0.00 | - | - | 1 | 23,100.00 | 4,334.90 | 0.00 | - | 1 | 1 |
| 20.50 | 0.00 | - | - | 1 | 23,200.00 | 4,429.10 | 0.00 | - | 1 | 1 |
| 19.10 | 0.00 | - | - | 1 | 23,300.00 | - | - | - | - | - |
| 47.90 | 0.00 | - | 10 | 10 | 23,400.00 | 3,608.80 | 0.00 | - | 35 | 0 |
| 44.30 | 0.00 | - | 10 | 11 | 23,500.00 | 3,704.48 | 0.00 | - | 35 | 0 |
| 37.70 | 0.00 | - | 5 | 0 | 24,000.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 1 | 0 | 24,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.