NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 10,000.00 | 21.60 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 10,200.00 | 21.20 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,400.00 | 22.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 10,600.00 | 62.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,800.00 | 83.80 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 11,000.00 | 151.60 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 11,200.00 | 130.00 | 0.00 | - | - | 8 |
| - | - | - | - | - | 11,400.00 | 22.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,600.00 | 182.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,000.00 | 37.46 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 12,200.00 | 51.80 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 12,600.00 | 47.54 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 12,800.00 | 59.05 | 0.00 | - | 6 | 13 |
| 6,172.57 | 0.00 | - | - | 0 | 13,000.00 | 84.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 13,200.00 | 64.90 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 13,400.00 | 67.40 | 0.00 | - | 5 | 9 |
| 5,149.70 | 0.00 | - | 1 | 1 | 13,600.00 | 89.20 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 13,800.00 | 110.60 | 0.00 | - | 1 | 8 |
| 4,719.16 | 0.00 | - | - | 1 | 14,000.00 | 119.92 | 0.00 | - | 1 | 59 |
| 4,628.74 | 0.00 | - | - | 1 | 14,100.00 | - | - | - | - | - |
| - | - | - | - | - | 14,200.00 | 83.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 14,300.00 | 80.80 | 0.00 | - | - | 6 |
| - | - | - | - | - | 14,400.00 | 148.75 | 0.00 | - | 4 | 21 |
| 4,080.80 | 0.00 | - | - | 1 | 14,500.00 | 154.45 | 0.00 | - | 1 | 2 |
| 3,995.20 | 0.00 | - | - | 1 | 14,600.00 | 309.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,800.00 | 265.77 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 14,900.00 | 141.70 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 15,000.00 | 156.98 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 15,025.00 | 157.90 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 15,100.00 | 443.40 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 15,175.00 | 148.90 | 0.00 | - | - | 5 |
| - | - | - | - | - | 15,200.00 | 210.15 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 15,300.00 | 103.56 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 15,400.00 | 124.30 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 15,475.00 | 122.10 | 0.00 | - | 1 | 3 |
| 2,554.00 | 0.00 | - | 2 | 0 | 15,500.00 | 114.00 | -7.10 | -5.86% | 3 | 15 |
| - | - | - | - | - | 15,575.00 | 182.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,600.00 | 164.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 15,625.00 | 142.50 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 15,700.00 | 143.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 15,750.00 | 227.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,775.00 | 234.80 | 0.00 | - | 1 | 1 |
| 3,152.90 | 0.00 | - | - | 1 | 15,800.00 | 158.10 | 0.00 | - | 3 | 2 |
| 3,092.90 | 0.00 | - | - | 1 | 15,900.00 | 221.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,950.00 | 162.00 | 0.00 | - | 25 | 300 |
| - | - | - | - | - | 15,975.00 | 482.00 | 0.00 | - | 5 | 0 |
| 3,961.90 | 0.00 | - | 4 | 4 | 16,000.00 | 249.23 | 0.00 | - | 3 | 32 |
| 3,939.40 | 0.00 | - | 4 | 4 | 16,025.00 | 164.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,075.00 | 162.20 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 16,100.00 | 151.25 | -30.25 | -16.67% | 1 | 3 |
| - | - | - | - | - | 16,125.00 | 171.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,150.00 | 173.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,200.00 | 570.47 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,225.00 | 179.30 | 0.00 | - | 1 | 5 |
| 2,930.10 | 0.00 | - | - | 1 | 16,300.00 | 191.98 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 16,325.00 | 184.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,350.00 | 639.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,375.00 | 188.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,400.00 | 213.10 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 16,425.00 | 186.10 | 0.00 | - | 1 | 2 |
| 3,543.05 | 0.00 | - | 1 | 110 | 16,450.00 | 744.17 | 0.00 | - | - | 3 |
| 3,523.50 | 0.00 | - | 1 | 110 | 16,475.00 | 206.65 | 0.00 | - | 1 | 1 |
| 2,962.33 | 0.00 | - | 1 | 0 | 16,500.00 | 320.87 | 0.00 | - | 25 | 1,031 |
| - | - | - | - | - | 16,550.00 | 526.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,575.00 | 291.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,600.00 | 333.53 | 0.00 | - | 25 | 38 |
| - | - | - | - | - | 16,625.00 | 205.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,650.00 | 384.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,675.00 | 304.99 | 0.00 | - | 1 | 2 |
| 3,535.17 | 0.00 | - | 18 | 18 | 16,700.00 | 274.70 | 0.00 | - | 3 | 4 |
| 2,707.02 | 0.00 | - | 1 | 2 | 16,800.00 | 308.94 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,825.00 | 199.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,850.00 | 215.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,875.00 | 217.60 | 0.00 | - | 1 | 0 |
| 2,117.89 | 0.00 | - | 1 | 1 | 16,900.00 | 279.74 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,925.00 | 227.50 | 0.00 | - | - | 1 |
| 2,143.20 | 0.00 | - | - | 1 | 16,950.00 | 289.41 | 0.00 | - | 1 | 2 |
| 2,110.60 | 0.00 | - | 2 | 7 | 17,000.00 | 271.02 | 0.00 | - | 5 | 249 |
| - | - | - | - | - | 17,025.00 | 267.87 | 0.00 | - | 2 | 3 |
| 2,994.53 | 0.00 | - | 1 | 1 | 17,050.00 | 271.50 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 17,100.00 | 277.12 | 0.00 | - | 1 | 13 |
| 2,930.23 | 0.00 | - | 1 | 1 | 17,125.00 | 475.52 | 0.00 | - | 1 | 2 |
| 1,654.57 | 0.00 | - | 2 | 0 | 17,200.00 | 270.18 | -28.75 | -9.62% | 1 | 81 |
| - | - | - | - | - | 17,225.00 | 295.50 | 0.00 | - | 1 | 4 |
| 1,607.00 | 0.00 | - | - | 2 | 17,300.00 | 268.95 | -36.23 | -11.87% | 1 | 3 |
| - | - | - | - | - | 17,375.00 | 277.85 | 0.00 | - | 3 | 3 |
| 1,546.00 | 0.00 | - | - | 2 | 17,400.00 | 483.20 | 0.00 | - | 2 | 19 |
| 1,820.30 | 0.00 | - | - | 1 | 17,425.00 | 524.90 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 17,450.00 | 522.80 | 0.00 | - | 1 | 2 |
| 1,812.90 | 0.00 | - | - | 2 | 17,475.00 | 295.60 | +1.02 | +0.35% | 1 | 0 |
| 2,410.57 | 0.00 | - | 1 | 8 | 17,500.00 | 299.10 | -46.70 | -13.50% | 3 | 42 |
| - | - | - | - | - | 17,525.00 | 290.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,550.00 | 544.00 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 17,575.00 | 277.40 | 0.00 | - | - | 1 |
| 2,334.15 | 0.00 | - | 1 | 1 | 17,600.00 | 351.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 17,625.00 | 331.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,650.00 | 337.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,675.00 | 290.30 | 0.00 | - | - | 1 |
| 2,657.60 | 0.00 | - | 2 | 3 | 17,700.00 | 489.42 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 17,725.00 | 600.00 | 0.00 | - | 3 | 4 |
| 1,552.25 | 0.00 | - | 2 | 1 | 17,775.00 | 579.80 | 0.00 | - | 1 | 3 |
| 1,877.62 | 0.00 | - | 1 | 1 | 17,800.00 | 346.95 | 0.00 | - | 1 | 4 |
| 2,384.28 | 0.00 | - | - | 1 | 17,825.00 | 401.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,875.00 | 444.30 | 0.00 | - | 1 | 3 |
| 2,324.12 | 0.00 | - | 2 | 2 | 17,900.00 | 632.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,925.00 | 327.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,950.00 | 623.80 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 17,975.00 | 633.90 | 0.00 | - | 1 | 4 |
| 1,931.04 | 0.00 | - | 2 | 165 | 18,000.00 | 374.40 | -291.80 | -43.80% | 12 | 487 |
| - | - | - | - | - | 18,025.00 | 345.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,075.00 | 489.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 18,100.00 | 612.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,125.00 | 617.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,150.00 | 446.60 | 0.00 | - | 2 | 3 |
| 1,408.94 | 0.00 | - | 2 | 2 | 18,200.00 | 481.20 | 0.00 | - | 1 | 4 |
| 1,817.70 | 0.00 | - | 1 | 1 | 18,225.00 | 456.20 | 0.00 | - | 1 | 3 |
| 1,655.00 | 0.00 | - | 1 | 2 | 18,275.00 | - | - | - | - | - |
| 1,658.10 | 0.00 | - | 1 | 2 | 18,300.00 | 732.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,350.00 | 485.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,375.00 | 725.10 | 0.00 | - | 1 | 2 |
| 1,546.15 | 0.00 | - | 4 | 52 | 18,400.00 | 497.00 | 0.00 | - | 3 | 105 |
| 1,926.62 | 0.00 | - | 2 | 2 | 18,425.00 | 488.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 18,450.00 | 752.50 | 0.00 | - | 3 | 6 |
| 1,555.90 | 0.00 | - | - | 1 | 18,475.00 | 842.90 | 0.00 | - | 2 | 8 |
| 1,871.67 | 0.00 | - | - | 0 | 18,500.00 | 482.91 | -28.39 | -5.55% | 3 | 275 |
| - | - | - | - | - | 18,525.00 | 502.60 | -27.80 | -5.24% | 2 | 8 |
| 1,620.60 | 0.00 | - | 1 | 1 | 18,550.00 | 573.50 | 0.00 | - | 1 | 3 |
| 1,281.64 | 0.00 | - | 16 | 8 | 18,600.00 | 883.47 | 0.00 | - | 16 | 11 |
| - | - | - | - | - | 18,625.00 | 840.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 18,650.00 | 555.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,675.00 | 543.30 | -349.80 | -39.17% | 1 | 10 |
| 1,657.45 | +53.00 | +3.30% | 7 | 5 | 18,700.00 | 520.20 | 0.00 | - | 4 | 16 |
| 1,638.55 | +6.55 | +0.40% | 2 | 1 | 18,725.00 | 569.40 | 0.00 | - | 1 | 6 |
| 1,622.69 | +251.59 | +18.35% | 2 | 1 | 18,750.00 | 559.00 | -307.00 | -35.45% | 1 | 2 |
| - | - | - | - | - | 18,775.00 | 583.40 | 0.00 | - | 3 | 6 |
| 1,576.69 | +262.98 | +20.02% | 2 | 5 | 18,800.00 | 800.00 | 0.00 | - | 1 | 7 |
| 1,550.85 | -83.65 | -5.12% | 2 | 0 | 18,850.00 | 811.80 | 0.00 | - | 1 | 4 |
| 1,518.90 | +46.85 | +3.18% | 4 | 3 | 18,900.00 | 841.10 | 0.00 | - | 1 | 13 |
| 1,583.22 | 0.00 | - | 2 | 1 | 18,925.00 | 958.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,950.00 | 736.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,975.00 | 735.40 | 0.00 | - | 4 | 8 |
| 1,443.85 | +27.10 | +1.91% | 41 | 184 | 19,000.00 | 617.90 | -83.10 | -11.85% | 1 | 354 |
| 1,635.81 | 0.00 | - | 8 | 8 | 19,025.00 | 762.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 19,050.00 | 879.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,075.00 | 914.63 | 0.00 | - | 1 | 6 |
| 1,387.59 | +34.54 | +2.55% | 6 | 10 | 19,100.00 | 924.18 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,125.00 | 656.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 19,150.00 | 1,075.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,175.00 | 715.80 | 0.00 | - | 1 | 2 |
| 1,324.95 | +62.30 | +4.93% | 16 | 11 | 19,200.00 | 1,176.20 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 19,250.00 | 987.07 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 19,275.00 | 802.70 | 0.00 | - | 1 | 4 |
| 1,254.05 | +46.23 | +3.83% | 42 | 6 | 19,300.00 | 786.99 | 0.00 | - | 1 | 6 |
| 1,311.06 | 0.00 | - | - | 1 | 19,325.00 | 1,018.61 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,350.00 | 783.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 19,375.00 | 779.20 | 0.00 | - | 3 | 5 |
| 1,190.60 | -72.32 | -5.73% | 56 | 2 | 19,400.00 | 702.85 | 0.00 | - | 4 | 5 |
| 1,154.00 | -176.57 | -13.27% | 2 | 5 | 19,450.00 | 805.40 | 0.00 | - | 1 | 3 |
| 1,315.28 | 0.00 | - | 5 | 5 | 19,475.00 | 823.50 | 0.00 | - | 7 | 7 |
| 1,130.30 | +26.00 | +2.35% | 277 | 1,093 | 19,500.00 | 792.20 | -31.13 | -3.78% | 48 | 270 |
| - | - | - | - | - | 19,525.00 | 1,232.00 | 0.00 | - | 5 | 8 |
| 1,143.31 | 0.00 | - | - | 1 | 19,575.00 | 855.70 | 0.00 | - | 1 | 2 |
| 1,074.33 | +40.93 | +3.96% | 14 | 7 | 19,600.00 | 919.50 | 0.00 | - | 1 | 4 |
| 1,562.00 | 0.00 | - | 1 | 2 | 19,625.00 | 994.20 | 0.00 | - | 2 | 2 |
| 1,042.63 | -55.51 | -5.05% | 2 | 1 | 19,650.00 | 886.50 | 0.00 | - | 1 | 2 |
| 1,011.75 | +34.65 | +3.55% | 8 | 3 | 19,700.00 | - | - | - | - | - |
| 670.18 | 0.00 | - | - | 1 | 19,725.00 | - | - | - | - | - |
| 659.42 | 0.00 | - | - | 1 | 19,750.00 | - | - | - | - | - |
| 1,025.52 | 0.00 | - | - | 1 | 19,775.00 | - | - | - | - | - |
| - | - | - | - | - | 19,800.00 | 767.20 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 19,825.00 | 1,154.60 | 0.00 | - | 3 | 3 |
| 658.60 | 0.00 | - | 1 | 7 | 19,850.00 | 870.60 | 0.00 | - | - | 1 |
| 847.15 | 0.00 | - | 2 | 1 | 19,875.00 | 1,176.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,900.00 | 1,838.30 | 0.00 | - | 1 | 1 |
| 473.10 | 0.00 | - | - | 1 | 19,925.00 | 1,334.60 | 0.00 | - | 1 | 1 |
| 864.15 | +225.40 | +35.29% | 1 | 1 | 19,950.00 | 1,661.20 | 0.00 | - | 1 | 1 |
| 851.15 | +281.15 | +49.32% | 1 | 3 | 19,975.00 | 1,203.40 | 0.00 | - | 1 | 3 |
| 732.53 | 0.00 | - | 546 | 1,432 | 20,000.00 | 1,140.90 | 0.00 | - | 2 | 752 |
| 556.20 | 0.00 | - | 1 | 4 | 20,200.00 | 1,570.20 | 0.00 | - | 1 | 4 |
| 832.52 | 0.00 | - | 1 | 19 | 20,400.00 | 1,441.60 | 0.00 | - | 1 | 4 |
| 583.74 | 0.00 | - | 18 | 966 | 20,500.00 | 1,291.40 | -127.13 | -8.96% | 10 | 750 |
| 484.00 | 0.00 | - | 5 | 8 | 20,600.00 | 1,394.30 | 0.00 | - | 10 | 33 |
| 423.22 | 0.00 | - | 2 | 316 | 20,800.00 | 2,504.10 | 0.00 | - | 2 | 0 |
| 196.50 | 0.00 | - | 6 | 407 | 21,000.00 | 1,995.12 | 0.00 | - | 4 | 249 |
| 301.59 | 0.00 | - | 2 | 11 | 21,200.00 | 2,896.00 | 0.00 | - | - | 0 |
| 208.88 | 0.00 | - | 3 | 628 | 21,400.00 | 3,142.70 | 0.00 | - | 1 | 0 |
| 262.70 | 0.00 | - | 7 | 483 | 21,500.00 | 2,686.10 | 0.00 | - | 1 | 5 |
| 243.02 | +7.54 | +3.20% | 2 | 121 | 21,600.00 | 2,960.80 | 0.00 | - | 1 | 1 |
| 198.67 | +0.74 | +0.37% | 3 | 74 | 21,800.00 | 3,530.10 | 0.00 | - | 9 | 64 |
| 163.80 | +92.81 | +130.74% | 3 | 368 | 22,000.00 | 3,114.10 | 0.00 | - | 1 | 65 |
| 57.75 | 0.00 | - | 1 | 5 | 22,100.00 | - | - | - | - | - |
| 175.63 | 0.00 | - | 1 | 13 | 22,200.00 | - | - | - | - | - |
| 50.93 | 0.00 | - | 1 | 2 | 22,300.00 | - | - | - | - | - |
| 46.52 | 0.00 | - | 1 | 3 | 22,400.00 | 2,625.85 | 0.00 | - | 31 | 171 |
| 60.04 | 0.00 | - | 1 | 3 | 22,500.00 | 3,695.78 | 0.00 | - | 1 | 170 |
| 56.45 | 0.00 | - | 1 | 4 | 22,600.00 | 4,215.43 | 0.00 | - | 1 | 5 |
| 91.75 | 0.00 | - | 1 | 4 | 22,700.00 | 4,308.18 | 0.00 | - | 1 | 4 |
| 30.42 | 0.00 | - | 2 | 2 | 22,800.00 | - | - | - | - | - |
| 130.55 | 0.00 | - | 1 | 1 | 22,900.00 | 2,974.55 | 0.00 | - | 136 | 146 |
| 24.99 | 0.00 | - | 1 | 82 | 23,000.00 | 4,172.02 | 0.00 | - | 1 | 146 |
| 35.20 | 0.00 | - | 94 | 101 | 23,500.00 | - | - | - | - | - |
| 14.90 | 0.00 | - | 1 | 3 | 24,500.00 | 5,165.78 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.