NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
18 August 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,059.36 | 0.00 | - | 1 | 0 | 8,000.00 | 63.30 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 8,400.00 | 66.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 8,500.00 | 201.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 8,600.00 | 77.00 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 8,700.00 | 78.85 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 8,800.00 | 119.62 | 0.00 | - | - | 2 |
| - | - | - | - | - | 8,900.00 | 88.85 | 0.00 | - | 5 | 5 |
| 3,340.40 | 0.00 | - | - | 1 | 9,000.00 | 75.35 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 9,100.00 | 100.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,200.00 | 107.55 | 0.00 | - | 4 | 20 |
| - | - | - | - | - | 9,400.00 | 364.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 9,500.00 | 115.63 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 9,600.00 | 418.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,700.00 | 182.00 | 0.00 | - | 3 | 16 |
| 2,204.90 | 0.00 | - | 1 | 2 | 9,800.00 | 298.20 | 0.00 | - | - | 1 |
| 2,612.40 | 0.00 | - | - | 2 | 9,900.00 | - | - | - | - | - |
| - | - | - | - | - | 10,000.00 | 308.90 | 0.00 | - | 1 | 124 |
| - | - | - | - | - | 10,200.00 | 205.71 | 0.00 | - | 4 | 17 |
| 2,007.48 | 0.00 | - | - | 2 | 10,500.00 | 215.26 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 10,525.00 | 223.00 | -92.00 | -29.21% | - | 2 |
| - | - | - | - | - | 10,600.00 | 262.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,650.00 | 305.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,700.00 | 251.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,800.00 | 293.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,875.00 | 380.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,900.00 | 391.67 | 0.00 | - | - | 1 |
| 1,522.13 | 0.00 | - | 2 | 3 | 11,000.00 | 330.00 | 0.00 | - | 1 | 2 |
| 1,504.08 | 0.00 | - | - | 2 | 11,025.00 | - | - | - | - | - |
| - | - | - | - | - | 11,100.00 | 413.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 11,200.00 | 368.90 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 11,225.00 | 370.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,250.00 | 369.93 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 11,275.00 | 373.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,300.00 | 408.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,400.00 | 385.30 | 0.00 | - | - | 1 |
| 881.70 | 0.00 | - | - | 1 | 11,500.00 | 512.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 11,550.00 | 436.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,575.00 | 573.49 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,600.00 | 590.61 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,675.00 | 563.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,700.00 | 590.60 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 11,750.00 | 515.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,800.00 | 485.29 | -53.01 | -9.85% | 2 | 5 |
| 1,352.47 | 0.00 | - | - | 2 | 11,825.00 | 539.51 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,850.00 | 537.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,875.00 | 456.50 | 0.00 | - | 25 | 78 |
| 982.59 | 0.00 | - | 2 | 3 | 11,900.00 | 418.30 | 0.00 | - | 1 | 3 |
| 961.00 | 0.00 | - | - | 2 | 11,950.00 | - | - | - | - | - |
| 921.70 | 0.00 | - | 2 | 2 | 12,000.00 | 501.00 | -58.90 | -10.52% | 1 | 1 |
| - | - | - | - | - | 12,100.00 | 979.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 12,200.00 | 1,091.64 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,275.00 | 841.92 | 0.00 | - | - | 1 |
| 600.08 | 0.00 | - | 1 | 2 | 12,300.00 | 700.00 | 0.00 | - | 1 | 2 |
| 1,025.89 | 0.00 | - | 4 | 2 | 12,400.00 | 661.06 | -43.59 | -6.19% | 4 | 5 |
| - | - | - | - | - | 12,425.00 | 767.27 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,450.00 | 765.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,475.00 | 773.93 | 0.00 | - | - | 1 |
| 964.60 | 0.00 | - | 4 | 1 | 12,500.00 | 740.40 | 0.00 | - | 4 | 3 |
| 603.44 | 0.00 | - | 1 | 3 | 12,600.00 | - | - | - | - | - |
| 769.50 | 0.00 | - | - | 1 | 12,700.00 | 1,464.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,750.00 | 729.41 | 0.00 | - | 2 | 3 |
| 761.60 | 0.00 | - | 17 | 24 | 12,800.00 | 727.50 | -138.10 | -15.95% | 5 | 3 |
| 420.90 | 0.00 | - | - | 1 | 12,850.00 | - | - | - | - | - |
| 637.50 | 0.00 | - | - | 1 | 12,900.00 | - | - | - | - | - |
| - | - | - | - | - | 12,950.00 | 940.49 | 0.00 | - | - | 1 |
| 374.00 | 0.00 | - | - | 1 | 12,975.00 | - | - | - | - | - |
| 661.62 | 0.00 | - | 1 | 3 | 13,000.00 | 879.59 | +16.59 | +1.92% | 8 | 91 |
| 348.00 | 0.00 | - | - | 1 | 13,050.00 | 821.78 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 13,075.00 | 829.44 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 13,100.00 | 848.17 | 0.00 | - | 8 | 5 |
| 643.13 | 0.00 | - | 1 | 1 | 13,200.00 | 877.73 | 0.00 | - | 4 | 3 |
| 582.10 | 0.00 | - | 2 | 3 | 13,250.00 | 875.10 | 0.00 | - | 2 | 2 |
| 546.00 | 0.00 | - | 4 | 5 | 13,400.00 | - | - | - | - | - |
| 364.45 | 0.00 | - | - | 1 | 13,450.00 | 1,222.09 | 0.00 | - | - | 1 |
| 488.65 | -25.97 | -5.05% | 2 | 6 | 13,500.00 | 1,126.41 | +153.24 | +15.75% | 2 | 5 |
| 472.85 | 0.00 | - | 4 | 3 | 13,550.00 | 1,016.49 | 0.00 | - | 2 | 2 |
| 465.95 | 0.00 | - | 4 | 3 | 13,575.00 | 1,076.14 | 0.00 | - | 4 | 3 |
| 452.40 | 0.00 | - | 8 | 7 | 13,600.00 | 1,098.73 | 0.00 | - | 8 | 5 |
| 420.50 | 0.00 | - | 4 | 4 | 13,700.00 | 1,137.34 | 0.00 | - | 4 | 3 |
| 411.10 | 0.00 | - | 2 | 2 | 13,750.00 | - | - | - | - | - |
| 390.95 | 0.00 | - | 2 | 7 | 13,800.00 | - | - | - | - | - |
| 291.00 | 0.00 | - | 1 | 3 | 13,900.00 | 1,609.97 | 0.00 | - | 2 | 2 |
| 215.50 | 0.00 | - | - | 1 | 13,950.00 | - | - | - | - | - |
| 175.20 | 0.00 | - | - | 0 | 13,975.00 | - | - | - | - | - |
| 302.30 | -50.00 | -14.19% | 2 | 7 | 14,000.00 | 1,256.91 | 0.00 | - | 4 | 2 |
| 318.60 | 0.00 | - | 2 | 2 | 14,050.00 | - | - | - | - | - |
| 282.10 | 0.00 | - | 4 | 4 | 14,075.00 | - | - | - | - | - |
| 272.83 | 0.00 | - | 8 | 11 | 14,100.00 | - | - | - | - | - |
| 264.85 | 0.00 | - | 4 | 3 | 14,125.00 | - | - | - | - | - |
| 251.90 | 0.00 | - | 4 | 3 | 14,175.00 | - | - | - | - | - |
| 250.45 | 0.00 | - | 4 | 3 | 14,200.00 | - | - | - | - | - |
| 230.60 | 0.00 | - | 2 | 4 | 14,300.00 | - | - | - | - | - |
| 217.05 | 0.00 | - | 2 | 2 | 14,350.00 | - | - | - | - | - |
| 113.58 | 0.00 | - | - | 1 | 14,375.00 | - | - | - | - | - |
| 210.00 | 0.00 | - | - | 2 | 14,400.00 | - | - | - | - | - |
| - | - | - | - | - | 14,450.00 | 1,821.50 | 0.00 | - | 1 | 1 |
| 205.80 | 0.00 | - | 4 | 4 | 14,500.00 | - | - | - | - | - |
| 249.50 | 0.00 | - | - | 1 | 14,600.00 | - | - | - | - | - |
| 159.00 | 0.00 | - | 2 | 2 | 14,700.00 | - | - | - | - | - |
| 28.95 | 0.00 | - | 1 | 2 | 14,900.00 | - | - | - | - | - |
| 42.40 | 0.00 | - | 1 | 1 | 15,000.00 | 3,018.29 | 0.00 | - | 1 | 1 |
| 20.10 | 0.00 | - | 1 | 2 | 15,200.00 | - | - | - | - | - |
| 32.40 | 0.00 | - | 1 | 2 | 15,500.00 | - | - | - | - | - |
| - | - | - | - | - | 15,700.00 | 3,382.60 | 0.00 | - | 1 | 1 |
| 20.30 | 0.00 | - | 12 | 13 | 16,000.00 | 4,067.45 | 0.00 | - | - | 11 |
| 9.00 | 0.00 | - | - | 1 | 16,500.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
