NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 10,000.00 | 25.35 | 0.00 | - | 9 | 21 |
| - | - | - | - | - | 10,200.00 | 27.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 10,400.00 | 29.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,600.00 | 29.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,800.00 | 32.10 | 0.00 | - | 7 | 9 |
| 7,802.50 | 0.00 | - | 1 | 1 | 11,000.00 | 44.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 11,200.00 | 44.50 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 11,400.00 | 39.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,600.00 | 210.70 | 0.00 | - | - | 4 |
| - | - | - | - | - | 12,000.00 | 51.20 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 12,200.00 | 56.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,400.00 | 102.50 | 0.00 | - | - | 9 |
| - | - | - | - | - | 12,600.00 | 93.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 12,800.00 | 91.80 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 13,000.00 | 74.20 | 0.00 | - | 1 | 192 |
| - | - | - | - | - | 13,200.00 | 110.10 | 0.00 | - | 2 | 270 |
| - | - | - | - | - | 13,400.00 | 101.20 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 13,600.00 | 129.60 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 13,800.00 | 103.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 14,000.00 | 141.20 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 14,200.00 | 170.30 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 14,400.00 | 141.30 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 14,600.00 | 142.80 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 14,800.00 | 167.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 15,000.00 | 234.00 | 0.00 | - | 2 | 230 |
| - | - | - | - | - | 15,100.00 | 161.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 15,200.00 | 184.80 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 15,300.00 | 192.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 15,400.00 | 416.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 15,500.00 | 212.80 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 15,600.00 | 203.60 | -14.10 | -6.48% | 1 | 7 |
| - | - | - | - | - | 15,700.00 | 326.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 15,800.00 | 221.10 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 15,900.00 | 230.30 | 0.00 | - | 1 | 1 |
| 3,251.10 | 0.00 | - | 2 | 2 | 16,000.00 | 234.10 | -12.70 | -5.15% | 1 | 93 |
| 3,177.70 | 0.00 | - | 1 | 1 | 16,100.00 | 249.70 | +6.60 | +2.71% | 1 | 10 |
| 3,110.00 | 0.00 | - | 2 | 2 | 16,200.00 | 195.00 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 16,300.00 | 264.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,400.00 | 272.40 | -1.10 | -0.40% | 1 | 6 |
| - | - | - | - | - | 16,500.00 | 366.23 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 16,600.00 | 308.00 | 0.00 | - | 8 | 14 |
| - | - | - | - | - | 16,700.00 | 290.28 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 16,800.00 | 474.50 | 0.00 | - | 1 | 238 |
| - | - | - | - | - | 16,900.00 | 391.68 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 17,000.00 | 361.50 | 0.00 | - | 50 | 19 |
| - | - | - | - | - | 17,100.00 | 387.74 | 0.00 | - | 11 | 18 |
| 2,698.50 | 0.00 | - | - | 2 | 17,200.00 | 602.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,300.00 | 653.30 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 17,400.00 | 545.00 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 17,500.00 | 442.90 | -242.10 | -35.34% | 1 | 38 |
| - | - | - | - | - | 17,600.00 | 531.30 | 0.00 | - | 3 | 4 |
| 2,164.00 | 0.00 | - | - | 1 | 17,700.00 | 611.00 | 0.00 | - | 1 | 3 |
| 1,772.70 | 0.00 | - | - | 2 | 17,800.00 | 1,135.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,900.00 | 797.35 | 0.00 | - | 2 | 7 |
| 2,381.50 | 0.00 | - | 50 | 110 | 18,000.00 | 827.45 | 0.00 | - | 52 | 136 |
| - | - | - | - | - | 18,200.00 | 527.20 | 0.00 | - | 5 | 63 |
| 1,935.70 | 0.00 | - | 2 | 2 | 18,300.00 | 873.89 | 0.00 | - | 3 | 0 |
| 1,425.00 | 0.00 | - | - | 9 | 18,400.00 | 615.76 | +49.26 | +8.70% | 5 | 14 |
| 1,622.85 | 0.00 | - | 1 | 2 | 18,500.00 | 1,030.10 | 0.00 | - | 7 | 14 |
| 1,447.70 | 0.00 | - | 1 | 4 | 18,600.00 | 1,095.00 | 0.00 | - | 1 | 18 |
| 1,795.58 | 0.00 | - | 5 | 23 | 18,700.00 | 962.00 | 0.00 | - | 1 | 5 |
| 1,426.30 | 0.00 | - | 1 | 5 | 18,800.00 | 1,055.90 | 0.00 | - | 1 | 14 |
| 1,663.03 | 0.00 | - | 5 | 7 | 18,900.00 | 1,032.10 | 0.00 | - | 2 | 4 |
| 1,755.85 | 0.00 | - | 2 | 25 | 19,000.00 | 1,025.60 | 0.00 | - | 70 | 129 |
| 1,617.65 | 0.00 | - | 1 | 2 | 19,100.00 | 1,032.00 | 0.00 | - | 1 | 5 |
| 1,423.15 | 0.00 | - | 1 | 31 | 19,200.00 | 844.70 | -234.70 | -21.74% | 1 | 10 |
| 1,158.10 | 0.00 | - | 3 | 6 | 19,300.00 | 885.10 | -237.00 | -21.12% | 1 | 18 |
| 930.37 | 0.00 | - | 3 | 3 | 19,400.00 | 913.20 | -282.60 | -23.63% | 1 | 18 |
| 895.70 | 0.00 | - | 1 | 9 | 19,500.00 | 938.10 | -318.20 | -25.33% | 1 | 27 |
| 1,284.50 | -24.40 | -1.86% | 1 | 5 | 19,600.00 | 1,247.20 | 0.00 | - | 1 | 10 |
| 846.00 | 0.00 | - | - | 1 | 19,700.00 | 1,251.10 | 0.00 | - | 1 | 27 |
| 752.13 | 0.00 | - | 2 | 1 | 19,800.00 | 1,281.00 | 0.00 | - | 1 | 13 |
| 1,150.90 | +76.00 | +7.07% | 72 | 46 | 19,900.00 | 1,123.10 | 0.00 | - | 2 | 11 |
| 716.40 | 0.00 | - | 15 | 92 | 20,000.00 | 1,655.70 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 20,100.00 | 1,216.60 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 20,200.00 | 1,250.80 | 0.00 | - | 13 | 36 |
| 874.86 | 0.00 | - | 3 | 3 | 20,300.00 | 1,161.71 | 0.00 | - | 13 | 21 |
| 976.70 | 0.00 | - | 3 | 3 | 20,400.00 | 1,358.20 | 0.00 | - | 12 | 33 |
| 525.70 | 0.00 | - | 8 | 10 | 20,500.00 | 1,790.50 | 0.00 | - | 22 | 30 |
| 493.80 | 0.00 | - | 6 | 11 | 20,600.00 | 1,416.60 | 0.00 | - | 2 | 32 |
| 461.10 | 0.00 | - | 2 | 11 | 20,700.00 | 1,852.00 | 0.00 | - | 4 | 5 |
| 1,376.70 | 0.00 | - | - | 1 | 20,800.00 | 1,730.40 | 0.00 | - | 2 | 9 |
| 463.20 | 0.00 | - | 2 | 14 | 20,900.00 | 1,931.40 | 0.00 | - | 4 | 2 |
| 573.60 | 0.00 | - | 10 | 123 | 21,000.00 | 1,719.00 | +5.20 | +0.30% | 2 | 5 |
| 436.10 | 0.00 | - | 1 | 5 | 21,100.00 | 1,724.60 | 0.00 | - | 2 | 3 |
| 406.70 | 0.00 | - | 1 | 7 | 21,200.00 | 1,789.90 | 0.00 | - | 4 | 3 |
| 535.70 | 0.00 | - | 2 | 11 | 21,300.00 | 1,891.10 | 0.00 | - | 1 | 1 |
| 253.99 | 0.00 | - | 3 | 16 | 21,400.00 | 1,945.80 | 0.00 | - | 1 | 1 |
| 354.60 | 0.00 | - | 2 | 9 | 21,500.00 | 1,461.94 | 0.00 | - | 6 | 9 |
| 401.30 | 0.00 | - | 1 | 12 | 21,600.00 | 1,406.59 | 0.00 | - | - | 14 |
| 348.00 | 0.00 | - | 3 | 9 | 21,700.00 | - | - | - | - | - |
| 426.90 | 0.00 | - | 2 | 8 | 21,800.00 | 1,506.60 | 0.00 | - | 1 | 9 |
| 180.65 | 0.00 | - | 2 | 11 | 21,900.00 | - | - | - | - | - |
| 309.00 | -9.20 | -2.89% | 1 | 210 | 22,000.00 | 3,298.35 | 0.00 | - | - | 8 |
| 369.67 | 0.00 | - | 3 | 3 | 22,100.00 | - | - | - | - | - |
| 325.14 | 0.00 | - | - | 5 | 22,200.00 | - | - | - | - | - |
| 206.00 | 0.00 | - | 4 | 4 | 22,400.00 | - | - | - | - | - |
| 143.44 | 0.00 | - | 1 | 506 | 22,500.00 | 2,053.00 | 0.00 | - | 1 | 1 |
| 201.42 | -58.98 | -22.65% | 1 | 10 | 22,600.00 | - | - | - | - | - |
| 232.90 | 0.00 | - | 64 | 4 | 22,700.00 | - | - | - | - | - |
| 107.80 | 0.00 | - | 45 | 46 | 22,800.00 | - | - | - | - | - |
| 93.20 | 0.00 | - | 2 | 2 | 22,900.00 | - | - | - | - | - |
| 108.80 | 0.00 | - | 1 | 679 | 23,000.00 | 4,734.20 | 0.00 | - | 1 | 1 |
| 126.70 | 0.00 | - | 1 | 65 | 23,100.00 | - | - | - | - | - |
| 66.30 | 0.00 | - | 1 | 69 | 23,300.00 | 3,122.15 | 0.00 | - | 64 | 65 |
| 65.00 | 0.00 | - | 1 | 3 | 23,400.00 | - | - | - | - | - |
| 56.60 | 0.00 | - | 2 | 5 | 23,500.00 | 3,293.15 | 0.00 | - | 64 | 65 |
| 56.60 | 0.00 | - | 4 | 30 | 24,000.00 | 4,056.20 | 0.00 | - | - | 1 |
| 58.00 | 0.00 | - | 6 | 13 | 24,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.