NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11,690.90 | 0.00 | - | 1 | 6 | 4,000.00 | 12.00 | 0.00 | - | 2 | 18 |
| 11,528.20 | 0.00 | - | 1 | 1 | 4,200.00 | 11.90 | 0.00 | - | 2 | 12 |
| 10,965.80 | 0.00 | - | - | 1 | 4,400.00 | 27.70 | 0.00 | - | 1 | 5 |
| 11,177.10 | 0.00 | - | 1 | 1 | 4,600.00 | 17.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 5,000.00 | 18.40 | 0.00 | - | 1 | 7 |
| 10,355.20 | 0.00 | - | - | 1 | 5,100.00 | 24.40 | 0.00 | - | - | 2 |
| 10,268.30 | 0.00 | - | - | 1 | 5,200.00 | 19.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 5,300.00 | 20.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 5,400.00 | 20.70 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 5,500.00 | 27.40 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 5,700.00 | 70.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 5,800.00 | 46.00 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 5,900.00 | 18.90 | 0.00 | - | 2 | 2 |
| 9,987.90 | 0.00 | - | 1 | 3 | 6,000.00 | 19.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 6,100.00 | 26.90 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 6,200.00 | 76.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 6,300.00 | 22.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 6,500.00 | 46.90 | 0.00 | - | 2 | 1 |
| 9,285.90 | 0.00 | - | 1 | 2 | 6,600.00 | 22.40 | 0.00 | - | 1 | 3 |
| 9,201.00 | 0.00 | - | - | 1 | 6,700.00 | 22.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 6,800.00 | 108.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 6,900.00 | 78.00 | 0.00 | - | - | 1 |
| 9,103.20 | 0.00 | - | 1 | 1 | 7,000.00 | 32.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 7,200.00 | 64.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 7,400.00 | 69.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 7,600.00 | 75.90 | 0.00 | - | 1 | 3 |
| 8,439.80 | 0.00 | - | 1 | 1 | 7,800.00 | 332.00 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 8,000.00 | 35.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 8,100.00 | 138.00 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 8,200.00 | 200.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 8,300.00 | 172.00 | 0.00 | - | 1 | 7 |
| 7,942.40 | 0.00 | - | 1 | 1 | 8,400.00 | 156.00 | 0.00 | - | 1 | 3 |
| 7,860.10 | 0.00 | - | 1 | 1 | 8,500.00 | 36.90 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 8,600.00 | 38.40 | 0.00 | - | 1 | 5 |
| 7,688.70 | 0.00 | - | 1 | 1 | 8,700.00 | 46.00 | 0.00 | - | 1 | 6 |
| 7,319.60 | 0.00 | - | 1 | 1 | 8,800.00 | 44.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 8,900.00 | 628.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 9,000.00 | 103.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 9,100.00 | 47.70 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 9,200.00 | 51.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 9,300.00 | 48.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 9,400.00 | 202.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 9,500.00 | 54.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 9,600.00 | 52.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 9,700.00 | 392.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,800.00 | 67.91 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,000.00 | 75.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,100.00 | 67.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,200.00 | 94.30 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 10,300.00 | 73.10 | 0.00 | - | 6 | 9 |
| 4,074.90 | 0.00 | - | - | 12 | 10,400.00 | 86.01 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 10,500.00 | 179.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 10,600.00 | 103.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 10,700.00 | 126.00 | 0.00 | - | - | 5 |
| - | - | - | - | - | 10,800.00 | 212.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 10,900.00 | 95.90 | 0.00 | - | - | 1 |
| 8,351.10 | 0.00 | - | - | 1 | 11,000.00 | 170.00 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 11,100.00 | 176.00 | 0.00 | - | 12 | 9 |
| - | - | - | - | - | 11,200.00 | 182.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 11,300.00 | 120.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 11,400.00 | 160.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 11,500.00 | 128.00 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 11,600.00 | 249.00 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 11,700.00 | 161.80 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 11,800.00 | 264.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 11,900.00 | 130.00 | 0.00 | - | - | 2 |
| 7,548.00 | 0.00 | - | - | 34 | 12,000.00 | 192.00 | 0.00 | - | 1 | 170 |
| 6,796.00 | 0.00 | - | - | 1 | 12,100.00 | 158.00 | 0.00 | - | - | 1 |
| 6,706.00 | 0.00 | - | - | 15 | 12,200.00 | 148.00 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 12,300.00 | 212.00 | 0.00 | - | 2 | 7 |
| 8,175.98 | 0.00 | - | - | 1 | 12,400.00 | 174.00 | 0.00 | - | - | 2 |
| 8,095.67 | 0.00 | - | 1 | 13 | 12,500.00 | 184.00 | 0.00 | - | 1 | 6 |
| 7,017.10 | 0.00 | - | 4 | 56 | 12,600.00 | 188.00 | 0.00 | - | 1 | 45 |
| 7,921.66 | 0.00 | - | 1 | 7 | 12,700.00 | 210.00 | 0.00 | - | 5 | 23 |
| 7,829.23 | 0.00 | - | - | 1 | 12,800.00 | 300.00 | 0.00 | - | - | 3 |
| 7,028.82 | 0.00 | - | 1 | 2 | 12,900.00 | 288.38 | 0.00 | - | 2 | 10 |
| 6,944.39 | 0.00 | - | 1 | 9 | 13,000.00 | 250.00 | 0.00 | - | 1 | 4 |
| 5,124.50 | 0.00 | - | 1 | 0 | 13,100.00 | 500.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 13,200.00 | 608.70 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 13,300.00 | 214.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 13,400.00 | 968.00 | 0.00 | - | - | 20 |
| 5,246.00 | 0.00 | - | 1 | 15 | 13,500.00 | 433.70 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 13,600.00 | 388.00 | 0.00 | - | 6 | 8 |
| 1,998.40 | 0.00 | - | 1 | 0 | 13,700.00 | 400.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 13,800.00 | 1,079.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 13,900.00 | 1,083.80 | 0.00 | - | 2 | 2 |
| 6,255.00 | 0.00 | - | 4 | 26 | 14,000.00 | 473.42 | 0.00 | - | 3 | 51 |
| - | - | - | - | - | 14,100.00 | 411.23 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 14,300.00 | 370.70 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 14,400.00 | 301.00 | 0.00 | - | - | 1 |
| 2,710.00 | 0.00 | - | - | 1 | 14,500.00 | 973.00 | 0.00 | - | 1 | 2 |
| 973.90 | 0.00 | - | - | 30 | 14,600.00 | 338.00 | 0.00 | - | 3 | 34 |
| 650.90 | 0.00 | - | 5 | 5 | 14,700.00 | 335.70 | 0.00 | - | 2 | 1 |
| 777.10 | 0.00 | - | 2 | 10 | 14,800.00 | 455.00 | 0.00 | - | - | 3 |
| 1,325.80 | 0.00 | - | 3 | 2 | 14,900.00 | 616.35 | 0.00 | - | - | 2 |
| 4,933.64 | 0.00 | - | 1 | 182 | 15,000.00 | 634.35 | 0.00 | - | 2 | 200 |
| 781.00 | 0.00 | - | 1 | 3 | 15,200.00 | 792.05 | 0.00 | - | 1 | 2 |
| 1,218.80 | 0.00 | - | 1 | 4 | 15,400.00 | - | - | - | - | - |
| - | - | - | - | - | 15,500.00 | 722.00 | 0.00 | - | 1 | 6 |
| 744.00 | 0.00 | - | - | 1 | 15,600.00 | - | - | - | - | - |
| - | - | - | - | - | 15,700.00 | 560.10 | 0.00 | - | 6 | 4 |
| 1,869.80 | 0.00 | - | 1 | 5 | 15,800.00 | 815.00 | 0.00 | - | 7 | 14 |
| 1,937.10 | 0.00 | - | 45 | 49 | 16,000.00 | 542.00 | 0.00 | - | 10 | 66 |
| 994.20 | 0.00 | - | - | 1 | 16,300.00 | - | - | - | - | - |
| - | - | - | - | - | 16,400.00 | 535.00 | 0.00 | - | - | 5 |
| - | - | - | - | - | 16,500.00 | 887.00 | 0.00 | - | 25 | 25 |
| 1,920.00 | 0.00 | - | 1 | 0 | 16,600.00 | - | - | - | - | - |
| 2,119.00 | 0.00 | - | 1 | 1 | 16,700.00 | 1,060.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,800.00 | 887.05 | 0.00 | - | 1 | 1 |
| 2,054.00 | 0.00 | - | - | 6 | 16,900.00 | 635.20 | 0.00 | - | 1 | 7 |
| 798.00 | 0.00 | - | - | 1 | 17,000.00 | 862.70 | +23.40 | +2.79% | 15 | 44 |
| 694.00 | 0.00 | - | 10 | 9 | 17,300.00 | - | - | - | - | - |
| 726.00 | 0.00 | - | - | 10 | 17,500.00 | 1,275.10 | 0.00 | - | 5 | 0 |
| 4,013.25 | 0.00 | - | 2 | 3 | 17,600.00 | - | - | - | - | - |
| 3,511.10 | 0.00 | - | 18 | 10 | 17,700.00 | 800.00 | 0.00 | - | - | 2 |
| 2,800.00 | 0.00 | - | 17 | 7 | 17,800.00 | 1,449.25 | 0.00 | - | 2 | 0 |
| 2,010.25 | 0.00 | - | 1 | 0 | 17,900.00 | 1,529.60 | 0.00 | - | 1 | 2 |
| 2,766.00 | 0.00 | - | 1 | 3 | 18,000.00 | 1,094.40 | 0.00 | - | 10 | 138 |
| - | - | - | - | - | 18,200.00 | 900.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 18,300.00 | 1,690.00 | 0.00 | - | 3 | 6 |
| 2,626.84 | 0.00 | - | 1 | 1 | 18,400.00 | 1,184.80 | 0.00 | - | 4 | 1 |
| 2,236.40 | 0.00 | - | - | 1 | 18,500.00 | 1,204.00 | 0.00 | - | 5 | 5 |
| 2,505.15 | 0.00 | - | 1 | 7 | 18,600.00 | 1,206.00 | 0.00 | - | 6 | 6 |
| 3,665.00 | 0.00 | - | 17 | 9 | 18,700.00 | 1,082.40 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,800.00 | 1,739.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,900.00 | 1,248.85 | 0.00 | - | - | 1 |
| 3,049.00 | 0.00 | - | 1 | 121 | 19,000.00 | 1,425.48 | 0.00 | - | 1 | 23 |
| 1,120.00 | 0.00 | - | - | 10 | 19,100.00 | 2,693.30 | 0.00 | - | 1 | 1 |
| 1,171.00 | 0.00 | - | - | 1 | 19,300.00 | - | - | - | - | - |
| 1,421.85 | 0.00 | - | 2 | 12 | 19,400.00 | - | - | - | - | - |
| 1,729.60 | 0.00 | - | - | 1 | 19,500.00 | 1,345.50 | 0.00 | - | 2 | 2 |
| 2,397.51 | 0.00 | - | 1 | 1 | 19,600.00 | 1,399.15 | 0.00 | - | 1 | 1 |
| 848.00 | 0.00 | - | - | 1 | 19,800.00 | - | - | - | - | - |
| 2,441.00 | 0.00 | - | 1 | 5 | 20,000.00 | 1,185.60 | 0.00 | - | 15 | 36 |
| 1,698.50 | 0.00 | - | 1 | 108 | 20,200.00 | - | - | - | - | - |
| 1,366.80 | 0.00 | - | - | 2 | 20,300.00 | 2,591.40 | 0.00 | - | - | 2 |
| 1,404.10 | 0.00 | - | 1 | 1 | 20,600.00 | 3,038.00 | 0.00 | - | - | 1 |
| 1,131.40 | 0.00 | - | 1 | 5 | 20,800.00 | - | - | - | - | - |
| 1,174.10 | 0.00 | - | - | 1 | 20,900.00 | - | - | - | - | - |
| 947.50 | 0.00 | - | 1 | 1 | 21,000.00 | - | - | - | - | - |
| 427.98 | 0.00 | - | - | 10 | 21,200.00 | - | - | - | - | - |
| 1,998.00 | 0.00 | - | 1 | 0 | 21,300.00 | - | - | - | - | - |
| 1,890.00 | 0.00 | - | 1 | 2 | 21,400.00 | 1,996.05 | 0.00 | - | - | 0 |
| 1,876.22 | 0.00 | - | - | 1 | 21,500.00 | 2,598.60 | 0.00 | - | 1 | 1 |
| 770.50 | 0.00 | - | 1 | 0 | 21,600.00 | - | - | - | - | - |
| 832.96 | 0.00 | - | 1 | 9 | 21,800.00 | 2,767.30 | 0.00 | - | 1 | 1 |
| 758.20 | 0.00 | - | - | 1 | 21,900.00 | - | - | - | - | - |
| 910.40 | 0.00 | - | 1 | 8 | 22,000.00 | 1,988.75 | 0.00 | - | - | 1 |
| 840.40 | 0.00 | - | 4 | 1 | 22,200.00 | 2,951.43 | 0.00 | - | 1 | 1 |
| 1,130.00 | 0.00 | - | 1 | 0 | 22,500.00 | - | - | - | - | - |
| 914.58 | 0.00 | - | - | 1 | 22,600.00 | - | - | - | - | - |
| 661.00 | 0.00 | - | 2 | 11 | 22,700.00 | - | - | - | - | - |
| 796.00 | 0.00 | - | 1 | 3 | 23,000.00 | - | - | - | - | - |
| 430.00 | 0.00 | - | - | 4 | 23,300.00 | - | - | - | - | - |
| 410.00 | 0.00 | - | - | 3 | 23,400.00 | - | - | - | - | - |
| 597.00 | 0.00 | - | 5 | 5 | 23,500.00 | - | - | - | - | - |
| 378.00 | 0.00 | - | - | 2 | 23,600.00 | - | - | - | - | - |
| 360.00 | 0.00 | - | - | 4 | 23,700.00 | - | - | - | - | - |
| 346.00 | 0.00 | - | - | 2 | 23,800.00 | - | - | - | - | - |
| 330.00 | 0.00 | - | - | 4 | 23,900.00 | - | - | - | - | - |
| 318.00 | 0.00 | - | - | 3 | 24,000.00 | - | - | - | - | - |
| 250.00 | 0.00 | - | 9 | 45 | 24,500.00 | 3,319.60 | 0.00 | - | 1 | 1 |
| 196.00 | 0.00 | - | - | 3 | 25,000.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 4 | 8 | 25,500.00 | 6,333.70 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.