NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.10 (+0.09%)
At close: 5:15PM EDT
Calls
16 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7,755.70 | 0.00 | - | 1 | 4 | 7,000.00 | 65.80 | 0.00 | - | 1 | 655 |
| 7,011.00 | 0.00 | - | 1 | 1 | 7,100.00 | 70.23 | 0.00 | - | - | 5 |
| 7,624.20 | 0.00 | - | 1 | 2 | 7,200.00 | 73.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 7,300.00 | 85.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 7,400.00 | 81.00 | 0.00 | - | 1 | 1 |
| 7,920.00 | 0.00 | - | 15 | 16 | 7,500.00 | 70.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 7,600.00 | 103.00 | 0.00 | - | 5 | 5 |
| 6,997.00 | 0.00 | - | 1 | 1 | 7,700.00 | - | - | - | - | - |
| 6,560.00 | 0.00 | - | 2 | 2 | 7,800.00 | 88.60 | 0.00 | - | 5 | 5 |
| 6,663.00 | 0.00 | - | 1 | 2 | 7,900.00 | 94.17 | 0.00 | - | 15 | 15 |
| 5,784.00 | 0.00 | - | 1 | 1 | 8,000.00 | 131.50 | 0.00 | - | 44 | 44 |
| 6,277.00 | 0.00 | - | 1 | 1 | 8,100.00 | 103.00 | 0.00 | - | 1 | 1 |
| 6,371.00 | 0.00 | - | - | 1 | 8,200.00 | 109.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 8,300.00 | 112.26 | 0.00 | - | - | 10 |
| 6,003.00 | 0.00 | - | 2 | 2 | 8,400.00 | 132.18 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 8,500.00 | 121.22 | 0.00 | - | 10 | 11 |
| 6,149.00 | 0.00 | - | 1 | 1 | 8,600.00 | 124.28 | 0.00 | - | - | 20 |
| - | - | - | - | - | 8,700.00 | 130.30 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 8,800.00 | 137.98 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 8,900.00 | 159.37 | 0.00 | - | - | 5 |
| 5,449.00 | 0.00 | - | 1 | 1 | 9,000.00 | 146.64 | 0.00 | - | 5 | 61 |
| 5,377.00 | 0.00 | - | - | 1 | 9,100.00 | - | - | - | - | - |
| 4,678.00 | 0.00 | - | - | 1 | 9,200.00 | 178.07 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 9,300.00 | 215.73 | 0.00 | - | 2 | 4 |
| 5,265.00 | 0.00 | - | - | 2 | 9,400.00 | 191.00 | 0.00 | - | 1 | 9 |
| 5,191.00 | 0.00 | - | 1 | 3 | 9,500.00 | 181.01 | 0.00 | - | 5 | 27 |
| 5,235.00 | 0.00 | - | 1 | 3 | 9,600.00 | 187.35 | 0.00 | - | 5 | 7 |
| 4,972.00 | 0.00 | - | 1 | 4 | 9,700.00 | 179.72 | 0.00 | - | 5 | 15 |
| 4,650.43 | 0.00 | - | - | 3 | 9,800.00 | 204.65 | 0.00 | - | - | 10 |
| - | - | - | - | - | 9,900.00 | 268.00 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 10,000.00 | 258.64 | 0.00 | - | - | 22 |
| - | - | - | - | - | 10,100.00 | 272.55 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 10,200.00 | 242.17 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 10,300.00 | 305.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,400.00 | 311.13 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,500.00 | 342.90 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 10,700.00 | 330.50 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 10,800.00 | 301.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,900.00 | 281.79 | 0.00 | - | - | 5 |
| - | - | - | - | - | 11,000.00 | 368.58 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 11,025.00 | 306.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 11,100.00 | 335.47 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 11,225.00 | 390.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,250.00 | 355.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 11,300.00 | 404.63 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 11,325.00 | 365.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,400.00 | 351.00 | 0.00 | - | - | 10 |
| 3,839.00 | 0.00 | - | 1 | 1 | 11,700.00 | - | - | - | - | - |
| 3,757.15 | 0.00 | - | 1 | 1 | 11,750.00 | - | - | - | - | - |
| - | - | - | - | - | 11,800.00 | 733.35 | 0.00 | - | - | 4 |
| - | - | - | - | - | 11,900.00 | 555.65 | 0.00 | - | - | 5 |
| - | - | - | - | - | 12,000.00 | 522.10 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 12,025.00 | 514.86 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,200.00 | 846.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,250.00 | 499.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,800.00 | 672.42 | 0.00 | - | - | 10 |
| - | - | - | - | - | 12,825.00 | 1,055.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 13,025.00 | 772.35 | 0.00 | - | - | 1 |
| 3,146.00 | 0.00 | - | - | 2 | 13,050.00 | - | - | - | - | - |
| - | - | - | - | - | 13,075.00 | 785.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,100.00 | 723.59 | 0.00 | - | - | 3 |
| - | - | - | - | - | 13,175.00 | 782.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,200.00 | 1,139.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 13,225.00 | 795.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,300.00 | 805.70 | 0.00 | - | - | 6 |
| - | - | - | - | - | 13,400.00 | 834.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,450.00 | 847.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,500.00 | 864.90 | 0.00 | - | 1 | 8 |
| 2,760.00 | 0.00 | - | - | 2 | 13,550.00 | - | - | - | - | - |
| 2,723.00 | 0.00 | - | - | 1 | 13,600.00 | - | - | - | - | - |
| 2,685.00 | 0.00 | - | - | 1 | 13,650.00 | - | - | - | - | - |
| 2,666.00 | 0.00 | - | - | 1 | 13,675.00 | - | - | - | - | - |
| - | - | - | - | - | 13,700.00 | 819.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 13,750.00 | 832.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,775.00 | 867.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 13,800.00 | 873.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 13,825.00 | 881.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,850.00 | 886.70 | 0.00 | - | 1 | 2 |
| 2,480.00 | 0.00 | - | 1 | 1 | 13,900.00 | 869.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,000.00 | 854.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,050.00 | 867.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,100.00 | 861.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,150.00 | 875.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,275.00 | 1,093.60 | 0.00 | - | - | 7 |
| - | - | - | - | - | 14,300.00 | 1,105.37 | 0.00 | - | 1 | 1 |
| 1,175.00 | 0.00 | - | 1 | 0 | 14,450.00 | 1,312.00 | 0.00 | - | - | 6 |
| 1,624.10 | 0.00 | - | 40 | 40 | 14,500.00 | 1,185.70 | 0.00 | - | 10 | 50 |
| - | - | - | - | - | 14,550.00 | 1,066.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,600.00 | 1,107.27 | 0.00 | - | - | 3 |
| - | - | - | - | - | 14,850.00 | 1,437.83 | 0.00 | - | - | 2 |
| 1,879.00 | 0.00 | - | 1 | 1 | 14,875.00 | 1,448.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 14,900.00 | 1,132.01 | 0.00 | - | - | 13 |
| - | - | - | - | - | 14,975.00 | 1,964.10 | 0.00 | - | - | 1 |
| 1,414.50 | 0.00 | - | 20 | 50 | 15,000.00 | 1,317.40 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 15,025.00 | 1,160.44 | 0.00 | - | - | 1 |
| 1,447.40 | 0.00 | - | 20 | 50 | 15,100.00 | 1,213.91 | 0.00 | - | 10 | 25 |
| 1,363.35 | 0.00 | - | 2 | 1 | 15,125.00 | - | - | - | - | - |
| - | - | - | - | - | 15,150.00 | 1,231.22 | 0.00 | - | - | 2 |
| 891.25 | 0.00 | - | 2 | 0 | 15,300.00 | - | - | - | - | - |
| 1,563.00 | 0.00 | - | - | 1 | 15,325.00 | - | - | - | - | - |
| 1,243.63 | 0.00 | - | - | 7 | 15,350.00 | 1,554.42 | 0.00 | - | - | 7 |
| 1,222.40 | 0.00 | - | 20 | 37 | 15,500.00 | 1,348.91 | 0.00 | - | 5 | 4 |
| 1,433.70 | 0.00 | - | - | 6 | 15,525.00 | - | - | - | - | - |
| 1,393.28 | 0.00 | - | - | 7 | 15,550.00 | - | - | - | - | - |
| 1,267.60 | 0.00 | - | 1 | 2 | 15,600.00 | - | - | - | - | - |
| 867.00 | 0.00 | - | 1 | 1 | 15,700.00 | - | - | - | - | - |
| 1,224.70 | 0.00 | - | 6 | 10 | 15,900.00 | - | - | - | - | - |
| 1,015.90 | 0.00 | - | 9 | 10 | 15,950.00 | - | - | - | - | - |
| 1,203.70 | 0.00 | - | 48 | 48 | 15,975.00 | 1,559.80 | 0.00 | - | 48 | 48 |
| 1,160.00 | 0.00 | - | 1 | 26 | 16,000.00 | 1,640.00 | 0.00 | - | 16 | 16 |
| 1,076.58 | 0.00 | - | 4 | 19 | 16,100.00 | - | - | - | - | - |
| 1,024.98 | 0.00 | - | 5 | 7 | 16,200.00 | - | - | - | - | - |
| 871.50 | 0.00 | - | - | 10 | 16,300.00 | - | - | - | - | - |
| 976.78 | 0.00 | - | - | 7 | 16,350.00 | - | - | - | - | - |
| 945.32 | 0.00 | - | 1 | 1 | 16,375.00 | - | - | - | - | - |
| 976.94 | 0.00 | - | 16 | 21 | 16,400.00 | - | - | - | - | - |
| 399.00 | 0.00 | - | 1 | 2 | 16,425.00 | - | - | - | - | - |
| 712.50 | 0.00 | - | 3 | 4 | 16,450.00 | - | - | - | - | - |
| 953.29 | 0.00 | - | 9 | 11 | 16,500.00 | - | - | - | - | - |
| 887.62 | 0.00 | - | 10 | 10 | 16,600.00 | - | - | - | - | - |
| 406.86 | 0.00 | - | - | 10 | 16,700.00 | - | - | - | - | - |
| 792.30 | 0.00 | - | 10 | 11 | 16,900.00 | - | - | - | - | - |
| 590.00 | 0.00 | - | 17 | 40 | 17,000.00 | - | - | - | - | - |
| 689.61 | 0.00 | - | 5 | 4 | 17,100.00 | - | - | - | - | - |
| 302.36 | 0.00 | - | - | 10 | 17,200.00 | - | - | - | - | - |
| 532.00 | 0.00 | - | 1 | 1 | 17,250.00 | - | - | - | - | - |
| 421.00 | 0.00 | - | 1 | 1 | 17,300.00 | - | - | - | - | - |
| 400.00 | 0.00 | - | 1 | 1 | 17,425.00 | - | - | - | - | - |
| 421.00 | 0.00 | - | 1 | 100 | 17,475.00 | - | - | - | - | - |
| 401.00 | 0.00 | - | 1 | 3 | 17,600.00 | - | - | - | - | - |
| 515.42 | 0.00 | - | - | 5 | 17,700.00 | - | - | - | - | - |
| 333.00 | 0.00 | - | 1 | 5 | 17,725.00 | - | - | - | - | - |
| 381.30 | 0.00 | - | - | 2 | 17,750.00 | - | - | - | - | - |
| 376.00 | 0.00 | - | 2 | 5 | 17,800.00 | - | - | - | - | - |
| 400.00 | 0.00 | - | - | 1 | 17,825.00 | - | - | - | - | - |
| 343.00 | 0.00 | - | - | 2 | 17,850.00 | - | - | - | - | - |
| 359.00 | 0.00 | - | - | 1 | 17,875.00 | - | - | - | - | - |
| 457.92 | 0.00 | - | 10 | 5 | 17,900.00 | - | - | - | - | - |
| 384.00 | 0.00 | - | 2 | 7 | 17,950.00 | - | - | - | - | - |
| 382.00 | 0.00 | - | - | 5 | 17,975.00 | - | - | - | - | - |
| 389.00 | 0.00 | - | 1 | 16 | 18,000.00 | - | - | - | - | - |
| 362.00 | 0.00 | - | 7 | 25 | 18,100.00 | - | - | - | - | - |
| 348.00 | 0.00 | - | 1 | 4 | 18,200.00 | - | - | - | - | - |
| 325.00 | 0.00 | - | 1 | 5 | 18,300.00 | 3,077.00 | 0.00 | - | - | 1 |
| 305.00 | 0.00 | - | 1 | 3 | 18,400.00 | - | - | - | - | - |
| 211.00 | 0.00 | - | 2 | 5 | 18,500.00 | 4,935.00 | 0.00 | - | - | 1 |
| 279.00 | 0.00 | - | 1 | 3 | 18,600.00 | - | - | - | - | - |
| 173.00 | 0.00 | - | - | 2 | 18,700.00 | - | - | - | - | - |
| 278.00 | 0.00 | - | 1 | 3 | 18,800.00 | - | - | - | - | - |
| 262.00 | 0.00 | - | 1 | 2 | 18,900.00 | - | - | - | - | - |
| 214.00 | 0.00 | - | 1 | 2 | 19,000.00 | - | - | - | - | - |
| 231.00 | 0.00 | - | 2 | 12 | 19,100.00 | - | - | - | - | - |
| 193.00 | 0.00 | - | 1 | 2 | 19,200.00 | - | - | - | - | - |
| 204.00 | 0.00 | - | 1 | 1 | 19,300.00 | - | - | - | - | - |
| 189.00 | 0.00 | - | 1 | 2 | 19,400.00 | - | - | - | - | - |
| 180.00 | 0.00 | - | 1 | 12 | 19,500.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
