NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
18 November 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 8,400.00 | 145.42 | +145.42 | - | - | 1 |
| - | - | - | - | - | 8,500.00 | 154.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 8,650.00 | 168.78 | +168.78 | - | - | 1 |
| - | - | - | - | - | 8,725.00 | 183.71 | 0.00 | - | - | 1 |
| - | - | - | - | - | 8,900.00 | 208.90 | +10.35 | +5.21% | 1 | 9 |
| - | - | - | - | - | 8,950.00 | 173.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 8,975.00 | 206.65 | 0.00 | - | - | 5 |
| - | - | - | - | - | 9,000.00 | 225.78 | +15.01 | +7.12% | 1 | 14 |
| - | - | - | - | - | 9,100.00 | 311.22 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,150.00 | 239.21 | 0.00 | - | - | 2 |
| - | - | - | - | - | 9,450.00 | 286.80 | +286.80 | - | - | 2 |
| - | - | - | - | - | 9,500.00 | 189.00 | 0.00 | - | 1 | 3 |
| 2,119.40 | 0.00 | - | - | 1 | 9,600.00 | 313.00 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 9,725.00 | 339.70 | +339.70 | - | 2 | 0 |
| - | - | - | - | - | 9,950.00 | 376.57 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 10,000.00 | 430.08 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,200.00 | 535.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,300.00 | 354.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 10,350.00 | 445.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,400.00 | 308.26 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,425.00 | 620.95 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 10,450.00 | 388.54 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 10,475.00 | 649.95 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 10,500.00 | 628.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 10,525.00 | 662.75 | 0.00 | - | 14 | 8 |
| - | - | - | - | - | 10,550.00 | 671.10 | 0.00 | - | 8 | 4 |
| - | - | - | - | - | 10,575.00 | 679.20 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 10,600.00 | 399.01 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 10,625.00 | 398.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 10,650.00 | 686.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 10,675.00 | 710.50 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 10,700.00 | 419.75 | 0.00 | - | 2 | 3 |
| 1,493.60 | 0.00 | - | - | 1 | 10,725.00 | - | - | - | - | - |
| - | - | - | - | - | 10,750.00 | 402.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 10,775.00 | 694.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,800.00 | 615.94 | +615.94 | - | 4 | 0 |
| 1,220.00 | 0.00 | - | 2 | 4 | 10,875.00 | 591.00 | 0.00 | - | 32 | 43 |
| 1,378.50 | 0.00 | - | - | 1 | 10,950.00 | - | - | - | - | - |
| - | - | - | - | - | 11,000.00 | 714.65 | 0.00 | - | 1 | 3 |
| 1,297.06 | 0.00 | - | - | 2 | 11,050.00 | - | - | - | - | - |
| 1,256.28 | 0.00 | - | - | 2 | 11,075.00 | 857.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,100.00 | 745.90 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 11,200.00 | 860.14 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 11,225.00 | 886.89 | 0.00 | - | 24 | 12 |
| - | - | - | - | - | 11,250.00 | 940.70 | 0.00 | - | 233 | 234 |
| - | - | - | - | - | 11,275.00 | 991.88 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 11,300.00 | 913.56 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 11,325.00 | 941.73 | 0.00 | - | 28 | 16 |
| - | - | - | - | - | 11,350.00 | 953.68 | 0.00 | - | 16 | 8 |
| 1,094.50 | 0.00 | - | - | 1 | 11,375.00 | 1,006.40 | 0.00 | - | 161 | 6 |
| - | - | - | - | - | 11,400.00 | 905.60 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 11,425.00 | 995.58 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 11,450.00 | 976.54 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 11,475.00 | 1,025.10 | 0.00 | - | 320 | 139 |
| - | - | - | - | - | 11,500.00 | 943.74 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 11,525.00 | 1,013.68 | 0.00 | - | 2 | 1 |
| 1,055.20 | 0.00 | - | 1 | 1 | 11,575.00 | - | - | - | - | - |
| - | - | - | - | - | 11,600.00 | 989.76 | 0.00 | - | 2 | 3 |
| 927.20 | 0.00 | - | - | 3 | 11,700.00 | 535.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,750.00 | 1,158.65 | 0.00 | - | 14 | 3 |
| - | - | - | - | - | 11,775.00 | 1,138.00 | 0.00 | - | - | 2 |
| 1,108.10 | 0.00 | - | - | 1 | 11,800.00 | 1,017.57 | +558.27 | +121.55% | 2 | 3 |
| - | - | - | - | - | 11,825.00 | 791.00 | 0.00 | - | 2 | 7 |
| 755.68 | +755.68 | - | 2 | 0 | 11,850.00 | - | - | - | - | - |
| 828.20 | 0.00 | - | - | 2 | 11,875.00 | 769.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,900.00 | 483.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,950.00 | 781.50 | 0.00 | - | 4 | 5 |
| 1,501.35 | 0.00 | - | - | 1 | 11,975.00 | - | - | - | - | - |
| - | - | - | - | - | 12,000.00 | 1,092.90 | 0.00 | - | 2 | 4 |
| 723.52 | 0.00 | - | 4 | 4 | 12,025.00 | 1,384.41 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 12,050.00 | 1,238.09 | 0.00 | - | 8 | 4 |
| 990.82 | 0.00 | - | - | 1 | 12,075.00 | 1,283.23 | 0.00 | - | 4 | 2 |
| 633.86 | -345.54 | -35.28% | 2 | 1 | 12,100.00 | 1,269.27 | 0.00 | - | 3 | 2 |
| 953.43 | 0.00 | - | - | 1 | 12,125.00 | 1,302.56 | 0.00 | - | 14 | 8 |
| 942.46 | 0.00 | - | - | 3 | 12,150.00 | 1,318.66 | 0.00 | - | 8 | 4 |
| 668.47 | 0.00 | - | 4 | 6 | 12,175.00 | 1,331.14 | 0.00 | - | 6 | 1 |
| 927.77 | 0.00 | - | - | 1 | 12,200.00 | 1,356.05 | 0.00 | - | 8 | 5 |
| 1,109.05 | 0.00 | - | - | 4 | 12,225.00 | 1,370.60 | 0.00 | - | 6 | 3 |
| 901.94 | 0.00 | - | - | 1 | 12,250.00 | 1,201.80 | -150.31 | -11.12% | 1 | 1 |
| 599.81 | 0.00 | - | 6 | 7 | 12,275.00 | 1,385.19 | 0.00 | - | 4 | 2 |
| 862.65 | 0.00 | - | 2 | 2 | 12,300.00 | 1,374.38 | 0.00 | - | 2 | 1 |
| 557.74 | 0.00 | - | 1 | 2 | 12,325.00 | - | - | - | - | - |
| 856.76 | 0.00 | - | - | 1 | 12,350.00 | - | - | - | - | - |
| 537.85 | 0.00 | - | - | 1 | 12,375.00 | 1,050.77 | 0.00 | - | 8 | 8 |
| 1,070.97 | 0.00 | - | - | 1 | 12,450.00 | - | - | - | - | - |
| - | - | - | - | - | 12,475.00 | 1,479.25 | 0.00 | - | - | 1 |
| 411.97 | 0.00 | - | 1 | 3 | 12,500.00 | 1,483.36 | 0.00 | - | 1 | 2 |
| 1,105.50 | 0.00 | - | - | 1 | 12,525.00 | 1,010.50 | 0.00 | - | - | 1 |
| 444.94 | +444.94 | - | 4 | 0 | 12,550.00 | 1,024.00 | 0.00 | - | 2 | 2 |
| 1,025.85 | 0.00 | - | - | 2 | 12,600.00 | 984.40 | 0.00 | - | - | 2 |
| 464.30 | 0.00 | - | - | 1 | 12,650.00 | - | - | - | - | - |
| 914.54 | 0.00 | - | - | 2 | 12,700.00 | 748.05 | 0.00 | - | - | 1 |
| 771.08 | 0.00 | - | - | - | 12,725.00 | - | - | - | - | - |
| 888.42 | 0.00 | - | - | 1 | 12,750.00 | - | - | - | - | - |
| 298.30 | 0.00 | - | 4 | 0 | 12,775.00 | 943.67 | 0.00 | - | - | 2 |
| 357.93 | +357.93 | - | 4 | 0 | 12,800.00 | 964.70 | 0.00 | - | 4 | 2 |
| 380.00 | 0.00 | - | 5 | 3 | 12,825.00 | - | - | - | - | - |
| 1,312.82 | 0.00 | - | - | 15 | 12,850.00 | 1,007.18 | 0.00 | - | - | 15 |
| 823.82 | 0.00 | - | - | 1 | 12,900.00 | 999.45 | 0.00 | - | - | 2 |
| 922.14 | 0.00 | - | - | 2 | 12,925.00 | - | - | - | - | - |
| 359.60 | 0.00 | - | - | 2 | 12,950.00 | - | - | - | - | - |
| - | - | - | - | - | 12,975.00 | 1,394.66 | 0.00 | - | - | 1 |
| 311.55 | 0.00 | - | 1 | 2 | 13,000.00 | 1,537.19 | 0.00 | - | 1 | 2 |
| 738.85 | 0.00 | - | - | 1 | 13,050.00 | - | - | - | - | - |
| 814.78 | 0.00 | - | 2 | 3 | 13,075.00 | - | - | - | - | - |
| 798.37 | 0.00 | - | 2 | 3 | 13,100.00 | - | - | - | - | - |
| 467.90 | 0.00 | - | 53 | 50 | 13,125.00 | - | - | - | - | - |
| 767.79 | 0.00 | - | 4 | 6 | 13,150.00 | - | - | - | - | - |
| 302.15 | 0.00 | - | 2 | 6 | 13,175.00 | 1,772.90 | 0.00 | - | - | 163 |
| 258.90 | 0.00 | - | 1 | 3 | 13,200.00 | 1,400.00 | 0.00 | - | 1 | 165 |
| 607.84 | 0.00 | - | - | 8 | 13,225.00 | 1,546.84 | 0.00 | - | 4 | 4 |
| 233.05 | -223.82 | -48.99% | 2 | 4 | 13,250.00 | 1,306.05 | 0.00 | - | 8 | 6 |
| 682.38 | 0.00 | - | 2 | 8 | 13,275.00 | - | - | - | - | - |
| 697.51 | 0.00 | - | 2 | 5 | 13,300.00 | 781.15 | 0.00 | - | 1 | 4 |
| 220.70 | -462.56 | -67.70% | 6 | 3 | 13,325.00 | - | - | - | - | - |
| 425.59 | 0.00 | - | - | 2 | 13,350.00 | - | - | - | - | - |
| 173.40 | 0.00 | - | 2 | 3 | 13,375.00 | - | - | - | - | - |
| 532.83 | 0.00 | - | 1 | 1 | 13,400.00 | 944.70 | 0.00 | - | 2 | 1 |
| 199.40 | +34.70 | +21.07% | 5 | 2 | 13,425.00 | - | - | - | - | - |
| 417.00 | 0.00 | - | - | 1 | 13,450.00 | 1,227.60 | 0.00 | - | 1 | 1 |
| 180.65 | -375.70 | -67.53% | 2 | 6 | 13,500.00 | 2,125.50 | +1,425.70 | +203.73% | 1 | 2 |
| 626.95 | 0.00 | - | - | 1 | 13,525.00 | - | - | - | - | - |
| 536.58 | 0.00 | - | - | 2 | 13,550.00 | - | - | - | - | - |
| 1,428.17 | 0.00 | - | - | 1 | 13,600.00 | 736.75 | 0.00 | - | - | 2 |
| 421.00 | 0.00 | - | - | 10 | 13,625.00 | - | - | - | - | - |
| 488.43 | 0.00 | - | 4 | 1 | 13,700.00 | 2,472.10 | 0.00 | - | 1 | 8 |
| 496.09 | 0.00 | - | - | 2 | 13,725.00 | - | - | - | - | - |
| 481.29 | 0.00 | - | - | 2 | 13,750.00 | - | - | - | - | - |
| - | - | - | - | - | 13,800.00 | 1,969.65 | 0.00 | - | 1 | 2 |
| 421.00 | 0.00 | - | 1 | 3 | 13,825.00 | - | - | - | - | - |
| 471.53 | 0.00 | - | 12 | 7 | 13,850.00 | 2,555.35 | 0.00 | - | 1 | 2 |
| 464.49 | 0.00 | - | - | 4 | 13,875.00 | - | - | - | - | - |
| 453.05 | 0.00 | - | 16 | 9 | 13,900.00 | 873.17 | 0.00 | - | 1 | 3 |
| 431.30 | 0.00 | - | - | 8 | 13,925.00 | - | - | - | - | - |
| 433.08 | 0.00 | - | - | 0 | 13,950.00 | 2,639.21 | 0.00 | - | - | 1 |
| 401.51 | 0.00 | - | - | 2 | 13,975.00 | - | - | - | - | - |
| 336.84 | 0.00 | - | 2 | 4 | 14,000.00 | 2,099.30 | 0.00 | - | 1 | 9 |
| 235.15 | 0.00 | - | - | 1 | 14,025.00 | - | - | - | - | - |
| 224.75 | 0.00 | - | - | 1 | 14,050.00 | - | - | - | - | - |
| 222.70 | 0.00 | - | - | 3 | 14,075.00 | 1,514.74 | 0.00 | - | - | 1 |
| 89.00 | -21.60 | -19.53% | 1 | 4 | 14,100.00 | 2,197.35 | 0.00 | - | 1 | 2 |
| 107.70 | 0.00 | - | 1 | 3 | 14,125.00 | - | - | - | - | - |
| 299.85 | 0.00 | - | 2 | 2 | 14,150.00 | - | - | - | - | - |
| 82.00 | -124.25 | -60.24% | 1 | 1 | 14,175.00 | - | - | - | - | - |
| 200.05 | 0.00 | - | 2 | 2 | 14,200.00 | 1,600.50 | 0.00 | - | 2 | 1 |
| 193.10 | 0.00 | - | 2 | 3 | 14,225.00 | - | - | - | - | - |
| 201.15 | 0.00 | - | - | 1 | 14,250.00 | - | - | - | - | - |
| 189.78 | 0.00 | - | - | 1 | 14,275.00 | - | - | - | - | - |
| 981.80 | 0.00 | - | 55 | 51 | 14,300.00 | 1,303.70 | 0.00 | - | 55 | 66 |
| 299.35 | 0.00 | - | 2 | 2 | 14,350.00 | 1,998.17 | 0.00 | - | 4 | 3 |
| 95.70 | 0.00 | - | 1 | 2 | 14,400.00 | 1,415.44 | 0.00 | - | 4 | 0 |
| 271.35 | 0.00 | - | - | 1 | 14,425.00 | - | - | - | - | - |
| 92.70 | 0.00 | - | 1 | 1 | 14,450.00 | - | - | - | - | - |
| 264.58 | 0.00 | - | 2 | 3 | 14,475.00 | - | - | - | - | - |
| 88.60 | 0.00 | - | 1 | 32 | 14,500.00 | 2,515.35 | 0.00 | - | 2 | 27 |
| 255.05 | 0.00 | - | 2 | 1 | 14,525.00 | - | - | - | - | - |
| 257.25 | 0.00 | - | 4 | 3 | 14,575.00 | - | - | - | - | - |
| 79.90 | 0.00 | - | 1 | 8 | 14,600.00 | 1,489.57 | 0.00 | - | 2 | 1 |
| 242.85 | 0.00 | - | - | 1 | 14,625.00 | - | - | - | - | - |
| 71.10 | 0.00 | - | 1 | 1 | 14,650.00 | - | - | - | - | - |
| 46.20 | -14.40 | -23.76% | 10 | 44 | 14,700.00 | 1,088.80 | 0.00 | - | 12 | 7 |
| 211.68 | 0.00 | - | - | 4 | 14,725.00 | - | - | - | - | - |
| 215.50 | 0.00 | - | 4 | 2 | 14,775.00 | - | - | - | - | - |
| 219.30 | 0.00 | - | 1 | 3 | 14,800.00 | 1,957.70 | 0.00 | - | 1 | 4 |
| 200.52 | 0.00 | - | - | 4 | 14,825.00 | - | - | - | - | - |
| 198.37 | 0.00 | - | - | 0 | 14,850.00 | - | - | - | - | - |
| 224.05 | 0.00 | - | 2 | 3 | 14,900.00 | 1,474.39 | 0.00 | - | 2 | 3 |
| 36.10 | -108.55 | -75.04% | 1 | 7 | 15,000.00 | 1,209.80 | 0.00 | - | - | 2 |
| 282.40 | 0.00 | - | - | 5 | 15,075.00 | - | - | - | - | - |
| 150.58 | 0.00 | - | 1 | 2 | 15,100.00 | 1,248.81 | 0.00 | - | - | 36 |
| 39.50 | 0.00 | - | - | 1 | 15,125.00 | - | - | - | - | - |
| 142.75 | 0.00 | - | - | 1 | 15,225.00 | - | - | - | - | - |
| 68.60 | 0.00 | - | - | 1 | 15,300.00 | - | - | - | - | - |
| 130.32 | 0.00 | - | - | 1 | 15,325.00 | - | - | - | - | - |
| 121.00 | 0.00 | - | - | 1 | 15,350.00 | - | - | - | - | - |
| 131.23 | 0.00 | - | 6 | 6 | 15,400.00 | - | - | - | - | - |
| 19.90 | -5.65 | -22.11% | 2 | 14 | 15,500.00 | 1,527.65 | 0.00 | - | 1 | 0 |
| 22.04 | 0.00 | - | 1 | 1 | 15,550.00 | - | - | - | - | - |
| 21.33 | 0.00 | - | 1 | 38 | 15,600.00 | 2,078.13 | 0.00 | - | 2 | 1 |
| 67.50 | 0.00 | - | - | 1 | 15,650.00 | - | - | - | - | - |
| 71.70 | 0.00 | - | - | 1 | 15,750.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 1 | 2 | 15,800.00 | 1,605.33 | 0.00 | - | - | 2 |
| 78.65 | 0.00 | - | - | 1 | 15,900.00 | 1,642.20 | 0.00 | - | - | 21 |
| 18.30 | 0.00 | - | 1 | 4 | 16,000.00 | 2,343.38 | 0.00 | - | 2 | 1 |
| 60.65 | 0.00 | - | 1 | 1 | 16,100.00 | 2,502.35 | 0.00 | - | 2 | 1 |
| 14.70 | 0.00 | - | 1 | 3 | 16,200.00 | 1,814.97 | 0.00 | - | - | 1 |
| 369.00 | 0.00 | - | - | 1 | 16,400.00 | - | - | - | - | - |
| 28.10 | 0.00 | - | 1 | 8 | 16,500.00 | - | - | - | - | - |
| 19.90 | 0.00 | - | 1 | 1 | 16,600.00 | - | - | - | - | - |
| 177.35 | 0.00 | - | - | 1 | 16,700.00 | - | - | - | - | - |
| 167.50 | 0.00 | - | - | 1 | 16,800.00 | - | - | - | - | - |
| 10.71 | 0.00 | - | 3 | 5 | 16,900.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 2 | 9 | 17,000.00 | - | - | - | - | - |
| 24.80 | 0.00 | - | 1 | 2 | 17,100.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 2 | 17,200.00 | - | - | - | - | - |
| 293.14 | 0.00 | - | - | 1 | 17,300.00 | - | - | - | - | - |
| 12.33 | 0.00 | - | - | 2 | 17,500.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 7 | 17,600.00 | - | - | - | - | - |
| 224.20 | 0.00 | - | - | 1 | 17,700.00 | - | - | - | - | - |
| 5.09 | 0.00 | - | 6 | 6 | 17,800.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 9 | 18,000.00 | - | - | - | - | - |
| - | - | - | - | - | 18,200.00 | 5,009.32 | 0.00 | - | - | 1 |
| 5.50 | 0.00 | - | - | 1 | 18,400.00 | 3,618.10 | 0.00 | - | - | 1 |
| 5.50 | 0.00 | - | 1 | 3 | 18,500.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 4 | 17 | 18,600.00 | 3,794.00 | 0.00 | - | - | 1 |
© 2022 Yahoo. All rights reserved.
