NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,640.73 | 0.00 | - | - | 1 | 8,000.00 | 41.22 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 8,300.00 | 69.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 8,500.00 | 54.57 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 8,600.00 | 60.58 | 0.00 | - | 9 | 5 |
| - | - | - | - | - | 8,700.00 | 62.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 8,800.00 | 67.00 | 0.00 | - | 5 | 3 |
| 3,538.68 | 0.00 | - | 3 | 1 | 9,000.00 | 38.00 | 0.00 | - | 2 | 30 |
| 2,576.90 | 0.00 | - | 1 | 1 | 9,100.00 | - | - | - | - | - |
| 2,520.10 | 0.00 | - | 1 | 1 | 9,200.00 | - | - | - | - | - |
| - | - | - | - | - | 9,400.00 | 97.38 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 9,500.00 | 70.56 | 0.00 | - | 30 | 15 |
| - | - | - | - | - | 9,600.00 | 104.45 | 0.00 | - | 11 | 7 |
| - | - | - | - | - | 9,900.00 | 91.15 | 0.00 | - | 1 | 3 |
| 2,138.20 | 0.00 | - | 1 | 1 | 10,000.00 | 96.15 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 10,025.00 | 156.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 10,200.00 | 111.45 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 10,225.00 | 177.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 10,300.00 | 152.35 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 10,400.00 | 100.63 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 10,475.00 | 162.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 10,500.00 | 111.49 | 0.00 | - | 6 | 28 |
| - | - | - | - | - | 10,600.00 | 112.05 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 10,700.00 | 197.10 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 10,800.00 | 276.20 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 10,900.00 | 141.96 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 11,000.00 | 154.20 | 0.00 | - | 3 | 70 |
| 1,355.40 | 0.00 | - | - | 1 | 11,100.00 | 165.73 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 11,200.00 | 325.68 | 0.00 | - | 7 | 6 |
| 955.10 | 0.00 | - | - | 2 | 11,300.00 | 327.50 | 0.00 | - | - | 1 |
| 735.25 | 0.00 | - | - | 5 | 11,400.00 | 213.33 | 0.00 | - | 5 | 6 |
| 927.65 | 0.00 | - | 2 | 2 | 11,500.00 | 314.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 11,600.00 | 376.70 | 0.00 | - | 8 | 4 |
| - | - | - | - | - | 11,700.00 | 337.20 | 0.00 | - | 2 | 18 |
| 1,363.95 | 0.00 | - | 2 | 2 | 11,800.00 | 370.26 | 0.00 | - | 2 | 2 |
| 905.10 | 0.00 | - | 1 | 1 | 11,900.00 | 357.05 | 0.00 | - | 1 | 4 |
| 1,099.35 | 0.00 | - | 2 | 3 | 12,000.00 | 420.50 | 0.00 | - | 6 | 54 |
| - | - | - | - | - | 12,075.00 | 342.20 | 0.00 | - | 1 | 12 |
| 844.94 | 0.00 | - | - | 1 | 12,100.00 | 406.29 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 12,175.00 | 443.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,200.00 | 367.90 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 12,225.00 | 457.70 | 0.00 | - | 1 | 0 |
| 703.72 | 0.00 | - | 1 | 2 | 12,300.00 | 389.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 12,350.00 | 555.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,375.00 | 564.15 | 0.00 | - | - | 1 |
| 673.00 | 0.00 | - | - | 1 | 12,400.00 | 500.60 | 0.00 | - | 1 | 5 |
| 909.76 | 0.00 | - | - | 1 | 12,425.00 | - | - | - | - | - |
| 990.15 | 0.00 | - | 1 | 8 | 12,450.00 | - | - | - | - | - |
| 951.00 | 0.00 | - | 1 | 1 | 12,500.00 | 533.05 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 12,525.00 | 861.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,550.00 | 867.17 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,575.00 | 875.45 | 0.00 | - | - | 1 |
| 837.45 | 0.00 | - | 4 | 4 | 12,600.00 | 582.45 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 12,625.00 | 902.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,650.00 | 515.43 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 12,675.00 | 936.51 | 0.00 | - | - | 1 |
| 733.22 | 0.00 | - | 2 | 7 | 12,700.00 | 592.32 | 0.00 | - | 1 | 3 |
| 511.21 | 0.00 | - | - | 1 | 12,725.00 | 968.61 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,750.00 | 659.01 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 12,775.00 | 787.28 | 0.00 | - | - | 2 |
| 728.55 | 0.00 | - | 2 | 9 | 12,800.00 | 661.67 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 12,825.00 | 808.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,850.00 | 723.27 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 12,875.00 | 828.79 | 0.00 | - | - | 1 |
| 525.74 | 0.00 | - | 2 | 2 | 12,900.00 | 726.19 | 0.00 | - | 2 | 3 |
| 506.67 | 0.00 | - | - | 1 | 12,925.00 | 853.79 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 12,950.00 | 867.21 | 0.00 | - | 2 | 2 |
| 479.78 | 0.00 | - | - | 1 | 12,975.00 | 858.47 | 0.00 | - | - | 1 |
| 725.00 | 0.00 | - | 4 | 19 | 13,000.00 | 674.76 | 0.00 | - | 2 | 11 |
| 334.55 | 0.00 | - | - | 1 | 13,025.00 | 777.48 | 0.00 | - | 2 | 1 |
| 330.60 | 0.00 | - | - | 1 | 13,050.00 | 787.68 | 0.00 | - | 2 | 1 |
| 321.15 | 0.00 | - | - | 1 | 13,075.00 | 807.54 | 0.00 | - | 2 | 1 |
| 598.40 | 0.00 | - | 2 | 24 | 13,100.00 | 819.33 | 0.00 | - | 2 | 1 |
| 305.00 | 0.00 | - | - | 1 | 13,125.00 | 826.10 | 0.00 | - | 2 | 1 |
| 293.35 | 0.00 | - | - | 1 | 13,150.00 | 945.02 | 0.00 | - | - | 0 |
| 279.50 | 0.00 | - | - | 1 | 13,175.00 | 954.64 | 0.00 | - | - | 0 |
| 272.65 | 0.00 | - | 2 | 6 | 13,200.00 | 967.88 | 0.00 | - | - | 0 |
| 512.06 | 0.00 | - | 1 | 1 | 13,225.00 | 828.70 | 0.00 | - | 2 | 1 |
| 479.05 | 0.00 | - | 2 | 5 | 13,250.00 | 713.71 | 0.00 | - | 2 | 4 |
| 487.79 | 0.00 | - | 1 | 2 | 13,275.00 | 877.20 | 0.00 | - | 2 | 2 |
| 461.10 | 0.00 | - | 2 | 2 | 13,300.00 | 904.61 | 0.00 | - | 2 | 2 |
| 359.20 | 0.00 | - | - | 1 | 13,325.00 | 1,073.49 | 0.00 | - | - | 1 |
| 352.00 | 0.00 | - | - | 1 | 13,350.00 | 1,084.52 | 0.00 | - | - | 1 |
| 343.15 | 0.00 | - | - | 1 | 13,375.00 | 1,098.80 | 0.00 | - | - | 1 |
| 504.23 | 0.00 | - | 3 | 8 | 13,400.00 | 1,116.55 | 0.00 | - | 2 | 2 |
| 325.05 | 0.00 | - | 2 | 4 | 13,425.00 | 1,130.83 | 0.00 | - | 2 | 2 |
| 317.35 | 0.00 | - | 2 | 2 | 13,450.00 | 1,146.40 | 0.00 | - | 2 | 2 |
| 318.05 | 0.00 | - | - | 5 | 13,475.00 | 1,137.18 | 0.00 | - | - | 1 |
| 481.79 | 0.00 | - | 1 | 20 | 13,500.00 | 919.87 | 0.00 | - | 2 | 10 |
| 359.65 | 0.00 | - | 2 | 3 | 13,525.00 | 953.28 | 0.00 | - | 2 | 1 |
| 348.90 | 0.00 | - | 2 | 1 | 13,550.00 | 969.43 | 0.00 | - | 2 | 1 |
| 337.00 | 0.00 | - | 2 | 3 | 13,575.00 | 1,077.21 | 0.00 | - | 2 | 2 |
| 326.85 | 0.00 | - | 2 | 69 | 13,600.00 | 1,092.62 | 0.00 | - | 2 | 2 |
| 322.90 | 0.00 | - | 2 | 1 | 13,625.00 | 1,101.24 | 0.00 | - | 2 | 2 |
| 264.10 | 0.00 | - | - | 0 | 13,650.00 | 1,245.48 | 0.00 | - | - | 1 |
| 257.40 | 0.00 | - | - | 0 | 13,675.00 | 1,257.38 | 0.00 | - | - | 1 |
| 394.99 | 0.00 | - | 4 | 21 | 13,700.00 | 945.40 | 0.00 | - | 1 | 2 |
| 290.25 | 0.00 | - | 2 | 1 | 13,725.00 | - | - | - | - | - |
| 360.80 | 0.00 | - | 2 | 6 | 13,750.00 | - | - | - | - | - |
| 268.60 | 0.00 | - | 2 | 2 | 13,775.00 | - | - | - | - | - |
| 343.18 | 0.00 | - | 2 | 19 | 13,800.00 | - | - | - | - | - |
| 197.95 | 0.00 | - | - | 1 | 13,825.00 | - | - | - | - | - |
| 193.20 | 0.00 | - | - | 1 | 13,850.00 | - | - | - | - | - |
| 187.45 | 0.00 | - | - | 1 | 13,875.00 | - | - | - | - | - |
| 306.02 | 0.00 | - | 3 | 10 | 13,900.00 | 1,636.31 | 0.00 | - | 1 | 0 |
| 176.35 | 0.00 | - | 2 | 2 | 13,925.00 | - | - | - | - | - |
| 170.85 | 0.00 | - | 2 | 2 | 13,950.00 | - | - | - | - | - |
| 171.15 | 0.00 | - | - | 1 | 13,975.00 | - | - | - | - | - |
| 260.89 | 0.00 | - | 7 | 17 | 14,000.00 | 1,378.56 | 0.00 | - | 2 | 6 |
| 233.80 | 0.00 | - | 2 | 1 | 14,025.00 | 1,266.94 | 0.00 | - | - | 1 |
| 225.70 | 0.00 | - | 2 | 1 | 14,050.00 | 1,286.92 | 0.00 | - | - | 1 |
| 183.00 | 0.00 | - | 2 | 2 | 14,075.00 | - | - | - | - | - |
| 176.45 | 0.00 | - | 2 | 5 | 14,100.00 | - | - | - | - | - |
| 174.35 | 0.00 | - | 2 | 4 | 14,125.00 | - | - | - | - | - |
| 138.15 | 0.00 | - | - | 1 | 14,150.00 | - | - | - | - | - |
| 133.70 | 0.00 | - | 2 | 2 | 14,175.00 | - | - | - | - | - |
| 213.32 | 0.00 | - | 1 | 3 | 14,200.00 | - | - | - | - | - |
| 163.83 | 0.00 | - | 1 | 2 | 14,300.00 | - | - | - | - | - |
| 157.12 | 0.00 | - | 2 | 3 | 14,400.00 | - | - | - | - | - |
| 136.58 | 0.00 | - | 2 | 8 | 14,500.00 | 3,140.80 | 0.00 | - | - | 1 |
| 120.35 | 0.00 | - | - | 1 | 14,525.00 | - | - | - | - | - |
| 115.60 | 0.00 | - | - | 1 | 14,550.00 | - | - | - | - | - |
| 90.90 | 0.00 | - | 4 | 3 | 14,800.00 | - | - | - | - | - |
| 93.45 | 0.00 | - | - | 0 | 14,900.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 1 | 2 | 15,000.00 | - | - | - | - | - |
| 24.15 | 0.00 | - | - | 1 | 15,100.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | - | 2 | 15,200.00 | - | - | - | - | - |
| 14.77 | 0.00 | - | 2 | 3 | 15,300.00 | - | - | - | - | - |
| 47.90 | 0.00 | - | - | 1 | 15,400.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 1 | 1 | 15,500.00 | - | - | - | - | - |
| 28.40 | 0.00 | - | - | 0 | 15,600.00 | - | - | - | - | - |
| 9.58 | 0.00 | - | - | 2 | 15,700.00 | - | - | - | - | - |
| 30.80 | 0.00 | - | - | 0 | 15,800.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | 1 | 2 | 15,900.00 | 3,024.30 | 0.00 | - | 1 | 1 |
| 4.60 | 0.00 | - | 1 | 1 | 16,000.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 1 | 16,200.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 5 | 16,500.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
