NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6,848.90 | 0.00 | - | 1 | 3 | 6,000.00 | 40.00 | 0.00 | - | 1 | 68 |
| 6,657.50 | 0.00 | - | - | 1 | 6,200.00 | 21.30 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 6,400.00 | 36.00 | 0.00 | - | 25 | 39 |
| - | - | - | - | - | 6,600.00 | 42.00 | 0.00 | - | 58 | 52 |
| 5,021.30 | 0.00 | - | - | 2 | 6,800.00 | - | - | - | - | - |
| - | - | - | - | - | 7,000.00 | 26.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 7,200.00 | 112.97 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 7,400.00 | 43.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 7,600.00 | 42.00 | 0.00 | - | 190 | 0 |
| 3,760.21 | 0.00 | - | 2 | 0 | 8,000.00 | 75.05 | 0.00 | - | 1 | 29 |
| 4,119.45 | 0.00 | - | - | 6 | 8,100.00 | 245.00 | 0.00 | - | 2 | 14 |
| 4,039.85 | 0.00 | - | - | 6 | 8,200.00 | 183.30 | 0.00 | - | 2 | 5 |
| 3,840.07 | 0.00 | - | 2 | 3 | 8,300.00 | 209.30 | 0.00 | - | 2 | 46 |
| 3,905.15 | 0.00 | - | - | 2 | 8,400.00 | 84.17 | 0.00 | - | 20 | 33 |
| - | - | - | - | - | 8,500.00 | 98.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 8,600.00 | 98.79 | 0.00 | - | 1 | 8 |
| 3,150.40 | 0.00 | - | 1 | 1 | 8,700.00 | 282.70 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 8,800.00 | 110.80 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 8,900.00 | 83.30 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 9,000.00 | 104.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,100.00 | 440.30 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 9,200.00 | 139.40 | 0.00 | - | 12 | 44 |
| - | - | - | - | - | 9,300.00 | 388.10 | 0.00 | - | 30 | 35 |
| - | - | - | - | - | 9,400.00 | 178.00 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 9,500.00 | 136.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,600.00 | 144.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 9,625.00 | 146.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 9,700.00 | 182.20 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 9,750.00 | 157.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,800.00 | 182.00 | 0.00 | - | 11 | 91 |
| - | - | - | - | - | 9,850.00 | 166.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,875.00 | 171.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,900.00 | 214.00 | 0.00 | - | 3 | 71 |
| - | - | - | - | - | 9,950.00 | 179.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,000.00 | 194.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 10,100.00 | 352.48 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 10,200.00 | 225.00 | 0.00 | - | 1 | 0 |
| 2,263.60 | 0.00 | - | 1 | 1 | 10,250.00 | - | - | - | - | - |
| 2,241.60 | 0.00 | - | 1 | 1 | 10,300.00 | 229.85 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 10,350.00 | 327.95 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 10,400.00 | 204.00 | 0.00 | - | 190 | 0 |
| 2,155.10 | 0.00 | - | - | 0 | 10,475.00 | 311.90 | 0.00 | - | 4 | 0 |
| 2,124.05 | 0.00 | - | 12 | 0 | 10,500.00 | 246.00 | 0.00 | - | 1 | 0 |
| 2,063.80 | 0.00 | - | 1 | 1 | 10,550.00 | - | - | - | - | - |
| - | - | - | - | - | 10,575.00 | 254.70 | 0.00 | - | 1 | 0 |
| 1,892.30 | 0.00 | - | - | 1 | 10,600.00 | 748.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 10,625.00 | 345.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 10,650.00 | 267.60 | 0.00 | - | - | 0 |
| 2,284.40 | 0.00 | - | - | 0 | 10,700.00 | 288.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,800.00 | 332.70 | 0.00 | - | 1 | 0 |
| 2,164.70 | 0.00 | - | - | 0 | 10,850.00 | - | - | - | - | - |
| 1,660.01 | 0.00 | - | 16 | 61 | 10,900.00 | 353.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 10,925.00 | 393.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,975.00 | 437.80 | 0.00 | - | 1 | 0 |
| 1,840.93 | 0.00 | - | 16 | 196 | 11,000.00 | 330.20 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 11,050.00 | 442.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,075.00 | 368.80 | 0.00 | - | 1 | 0 |
| 1,628.80 | 0.00 | - | 1 | 29 | 11,100.00 | 489.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,125.00 | 478.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,150.00 | 347.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,175.00 | 508.70 | 0.00 | - | 1 | 0 |
| 1,456.77 | 0.00 | - | 10 | 0 | 11,200.00 | 471.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,225.00 | 507.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,250.00 | 528.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,275.00 | 376.70 | 0.00 | - | 41 | 0 |
| 1,283.20 | 0.00 | - | 4 | 0 | 11,300.00 | 380.50 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 11,375.00 | 522.20 | 0.00 | - | 1 | 0 |
| 1,271.40 | 0.00 | - | 12 | 0 | 11,400.00 | 1,081.60 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 11,425.00 | 533.20 | 0.00 | - | - | 0 |
| 1,186.00 | 0.00 | - | - | 0 | 11,450.00 | 539.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,475.00 | 384.00 | 0.00 | - | 1 | 0 |
| 1,765.00 | 0.00 | - | 1 | 0 | 11,500.00 | 373.50 | 0.00 | - | 1 | 0 |
| 1,174.40 | 0.00 | - | - | 0 | 11,550.00 | 568.60 | 0.00 | - | - | 0 |
| 1,730.10 | 0.00 | - | 1 | 0 | 11,600.00 | 532.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,625.00 | 588.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 11,650.00 | 591.20 | 0.00 | - | 1 | 0 |
| 1,045.80 | 0.00 | - | 2 | 0 | 11,700.00 | 532.70 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 11,750.00 | 630.90 | 0.00 | - | - | 0 |
| 1,588.30 | 0.00 | - | - | 0 | 11,775.00 | - | - | - | - | - |
| 1,650.00 | 0.00 | - | 421 | 0 | 11,800.00 | 483.75 | 0.00 | - | 4 | 0 |
| 1,552.00 | 0.00 | - | - | 0 | 11,825.00 | - | - | - | - | - |
| 1,021.80 | 0.00 | - | - | 0 | 11,850.00 | - | - | - | - | - |
| 1,084.00 | 0.00 | - | - | 0 | 11,875.00 | 710.85 | 0.00 | - | - | 0 |
| 1,124.52 | 0.00 | - | 4 | 0 | 11,900.00 | 631.14 | 0.00 | - | 4 | 0 |
| 1,445.35 | 0.00 | - | 2 | 0 | 11,925.00 | - | - | - | - | - |
| 1,113.45 | 0.00 | - | - | 0 | 11,975.00 | 634.35 | 0.00 | - | - | 0 |
| 1,155.70 | 0.00 | - | 80 | 0 | 12,000.00 | 574.05 | 0.00 | - | 16 | 0 |
| 898.60 | 0.00 | - | - | 0 | 12,050.00 | 586.20 | 0.00 | - | 2 | 0 |
| 1,091.30 | 0.00 | - | 8 | 48 | 12,100.00 | 805.80 | 0.00 | - | 2 | 42 |
| 977.81 | 0.00 | - | - | 0 | 12,125.00 | - | - | - | - | - |
| 1,027.48 | 0.00 | - | 8 | 26 | 12,200.00 | 800.72 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 12,250.00 | 945.38 | 0.00 | - | - | 0 |
| 1,164.30 | 0.00 | - | 13 | 0 | 12,300.00 | 640.00 | 0.00 | - | 1 | 0 |
| 1,242.22 | 0.00 | - | 2 | 0 | 12,375.00 | 611.25 | 0.00 | - | 2 | 0 |
| 1,118.19 | 0.00 | - | 40 | 0 | 12,400.00 | 763.75 | 0.00 | - | 40 | 0 |
| 1,176.12 | 0.00 | - | 2 | 0 | 12,475.00 | 643.05 | 0.00 | - | 2 | 0 |
| 1,071.00 | 0.00 | - | 5 | 0 | 12,500.00 | 730.67 | 0.00 | - | 1 | 0 |
| 772.30 | 0.00 | - | - | 0 | 12,525.00 | - | - | - | - | - |
| 1,010.05 | 0.00 | - | 2 | 0 | 12,600.00 | 797.75 | 0.00 | - | 2 | 0 |
| 946.66 | 0.00 | - | - | 0 | 12,650.00 | 819.70 | 0.00 | - | - | 0 |
| 990.00 | 0.00 | - | 2 | 0 | 12,700.00 | 835.90 | 0.00 | - | 2 | 0 |
| 554.62 | 0.00 | - | - | 0 | 12,750.00 | 866.78 | 0.00 | - | 2 | 0 |
| 496.90 | 0.00 | - | 1 | 0 | 12,775.00 | 1,078.20 | 0.00 | - | 2 | 0 |
| 541.00 | 0.00 | - | 31 | 0 | 12,800.00 | 1,090.16 | 0.00 | - | 33 | 0 |
| 681.40 | 0.00 | - | - | 0 | 12,825.00 | 1,113.92 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 12,850.00 | 1,128.33 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 12,875.00 | 1,142.85 | 0.00 | - | 2 | 0 |
| 907.53 | 0.00 | - | 2 | 0 | 12,900.00 | 1,147.35 | 0.00 | - | 2 | 0 |
| 781.16 | 0.00 | - | 2 | 0 | 12,925.00 | 952.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 12,950.00 | 876.60 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 12,975.00 | 1,180.74 | 0.00 | - | 2 | 0 |
| 851.65 | 0.00 | - | 2 | 0 | 13,000.00 | 929.89 | 0.00 | - | 16 | 0 |
| 396.70 | 0.00 | - | - | 0 | 13,025.00 | 1,212.51 | 0.00 | - | 2 | 0 |
| 779.30 | 0.00 | - | - | 0 | 13,050.00 | 1,231.54 | 0.00 | - | 2 | 0 |
| 766.00 | 0.00 | - | 1 | 0 | 13,075.00 | 1,234.41 | 0.00 | - | 2 | 0 |
| 781.50 | 0.00 | - | 2 | 0 | 13,100.00 | 1,257.06 | 0.00 | - | 2 | 0 |
| 767.30 | 0.00 | - | - | 0 | 13,125.00 | 1,263.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 13,150.00 | 1,262.97 | 0.00 | - | - | 0 |
| 746.10 | 0.00 | - | 1 | 0 | 13,175.00 | 1,277.90 | 0.00 | - | - | 0 |
| 771.20 | 0.00 | - | 26 | 0 | 13,200.00 | 980.70 | 0.00 | - | 2 | 0 |
| 730.40 | 0.00 | - | 2 | 0 | 13,250.00 | 1,092.06 | 0.00 | - | 2 | 0 |
| 393.00 | 0.00 | - | 2 | 0 | 13,275.00 | 1,358.24 | 0.00 | - | 2 | 0 |
| 385.40 | 0.00 | - | 2 | 0 | 13,300.00 | 995.90 | 0.00 | - | 6 | 0 |
| 371.60 | 0.00 | - | 2 | 0 | 13,325.00 | 1,401.04 | 0.00 | - | 2 | 0 |
| 656.70 | 0.00 | - | 1 | 0 | 13,350.00 | 1,418.03 | 0.00 | - | 2 | 0 |
| 353.70 | 0.00 | - | 2 | 0 | 13,375.00 | 1,435.58 | 0.00 | - | 2 | 0 |
| 628.50 | 0.00 | - | 1 | 0 | 13,400.00 | 1,440.82 | 0.00 | - | 2 | 0 |
| 618.50 | 0.00 | - | 1 | 0 | 13,425.00 | 1,458.75 | 0.00 | - | 2 | 0 |
| 605.80 | 0.00 | - | 3 | 0 | 13,450.00 | 1,472.83 | 0.00 | - | 2 | 0 |
| 598.30 | 0.00 | - | 1 | 0 | 13,475.00 | 1,481.51 | 0.00 | - | 2 | 0 |
| 534.15 | 0.00 | - | 2 | 0 | 13,500.00 | 1,156.61 | 0.00 | - | 2 | 0 |
| 595.80 | 0.00 | - | 1 | 0 | 13,525.00 | 1,052.75 | 0.00 | - | 2 | 0 |
| 495.80 | 0.00 | - | 4 | 0 | 13,550.00 | 1,067.09 | 0.00 | - | 2 | 0 |
| 296.00 | 0.00 | - | 2 | 0 | 13,575.00 | 1,089.64 | 0.00 | - | 4 | 0 |
| 287.30 | 0.00 | - | 2 | 0 | 13,600.00 | 1,115.03 | 0.00 | - | 2 | 0 |
| 281.50 | 0.00 | - | 2 | 0 | 13,625.00 | 1,579.72 | 0.00 | - | 2 | 0 |
| 278.95 | 0.00 | - | - | 0 | 13,650.00 | 1,582.62 | 0.00 | - | - | 0 |
| 271.70 | 0.00 | - | - | 0 | 13,675.00 | 1,600.33 | 0.00 | - | - | 0 |
| 495.40 | 0.00 | - | 1 | 0 | 13,700.00 | 1,320.90 | 0.00 | - | 1 | 4 |
| 412.70 | 0.00 | - | 2 | 0 | 13,750.00 | 1,170.38 | 0.00 | - | - | 0 |
| 239.65 | 0.00 | - | 2 | 0 | 13,775.00 | - | - | - | - | - |
| 234.05 | 0.00 | - | 2 | 0 | 13,800.00 | 1,855.90 | 0.00 | - | - | 1 |
| 225.20 | 0.00 | - | 2 | 0 | 13,825.00 | - | - | - | - | - |
| 218.15 | 0.00 | - | 2 | 0 | 13,850.00 | - | - | - | - | - |
| 212.90 | 0.00 | - | 2 | 0 | 13,875.00 | - | - | - | - | - |
| 209.00 | 0.00 | - | 2 | 0 | 13,900.00 | 1,314.60 | 0.00 | - | 4 | 4 |
| 202.20 | 0.00 | - | 2 | 0 | 13,925.00 | - | - | - | - | - |
| 197.95 | 0.00 | - | 2 | 0 | 13,950.00 | - | - | - | - | - |
| 454.90 | 0.00 | - | 21 | 0 | 13,975.00 | - | - | - | - | - |
| 387.00 | 0.00 | - | 2 | 0 | 14,000.00 | 1,445.44 | 0.00 | - | 2 | 0 |
| 419.35 | 0.00 | - | 35 | 0 | 14,025.00 | 1,329.30 | 0.00 | - | - | 0 |
| 408.30 | 0.00 | - | 2 | 0 | 14,050.00 | 1,346.79 | 0.00 | - | - | 0 |
| 370.80 | 0.00 | - | 4 | 0 | 14,075.00 | 1,377.26 | 0.00 | - | - | 0 |
| 351.20 | 0.00 | - | 2 | 0 | 14,100.00 | 1,407.62 | 0.00 | - | 2 | 0 |
| 163.60 | 0.00 | - | 2 | 0 | 14,125.00 | - | - | - | - | - |
| 164.65 | 0.00 | - | - | 0 | 14,150.00 | - | - | - | - | - |
| 159.90 | 0.00 | - | - | 0 | 14,175.00 | - | - | - | - | - |
| 319.95 | 0.00 | - | 1 | 6 | 14,200.00 | 1,636.10 | 0.00 | - | 4 | 7 |
| 338.25 | 0.00 | - | 2 | 0 | 14,250.00 | 1,472.69 | 0.00 | - | - | 0 |
| - | - | - | - | - | 14,300.00 | 1,602.10 | 0.00 | - | 1 | 4 |
| 282.50 | 0.00 | - | 90 | 92 | 14,400.00 | 2,306.50 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 14,475.00 | 1,742.68 | 0.00 | - | 2 | 0 |
| 236.40 | 0.00 | - | 9 | 0 | 14,500.00 | 1,673.53 | 0.00 | - | 2 | 0 |
| 261.50 | 0.00 | - | - | 0 | 14,525.00 | - | - | - | - | - |
| 253.65 | 0.00 | - | - | 0 | 14,550.00 | - | - | - | - | - |
| 225.25 | 0.00 | - | - | 0 | 14,575.00 | - | - | - | - | - |
| 211.20 | 0.00 | - | 2 | 0 | 14,600.00 | 2,454.40 | 0.00 | - | 5 | 12 |
| 77.00 | 0.00 | - | 3 | 0 | 14,700.00 | 2,564.60 | 0.00 | - | 2 | 7 |
| 205.45 | 0.00 | - | 2 | 0 | 14,750.00 | - | - | - | - | - |
| - | - | - | - | - | 14,800.00 | 2,039.70 | 0.00 | - | 1 | 1 |
| 497.65 | 0.00 | - | - | 5 | 14,900.00 | 2,182.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,975.00 | 2,063.41 | 0.00 | - | 2 | 0 |
| 144.40 | 0.00 | - | 2 | 0 | 15,000.00 | 2,236.05 | 0.00 | - | - | 2 |
| 414.00 | 0.00 | - | 3 | 18 | 15,100.00 | - | - | - | - | - |
| 109.50 | 0.00 | - | 9 | 0 | 15,200.00 | - | - | - | - | - |
| 95.40 | 0.00 | - | 20 | 0 | 15,300.00 | - | - | - | - | - |
| 41.75 | 0.00 | - | 1 | 16 | 15,400.00 | 3,093.40 | 0.00 | - | - | 2 |
| 68.00 | 0.00 | - | 3 | 0 | 15,500.00 | - | - | - | - | - |
| 154.30 | 0.00 | - | 4 | 6 | 15,600.00 | 3,849.45 | 0.00 | - | 2 | 2 |
| 30.05 | 0.00 | - | 1 | 3 | 15,700.00 | - | - | - | - | - |
| 271.00 | 0.00 | - | 1 | 1 | 15,800.00 | 3,437.90 | 0.00 | - | - | 2 |
| 50.00 | 0.00 | - | 1 | 0 | 15,900.00 | 3,526.60 | 0.00 | - | - | 2 |
| 44.00 | 0.00 | - | 10 | 0 | 16,000.00 | - | - | - | - | - |
| 37.30 | 0.00 | - | 7 | 0 | 16,100.00 | - | - | - | - | - |
| 26.90 | 0.00 | - | 1 | 0 | 16,200.00 | - | - | - | - | - |
| 23.80 | 0.00 | - | 1 | 0 | 16,300.00 | - | - | - | - | - |
| 21.20 | 0.00 | - | - | 0 | 16,400.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 4 | 0 | 16,500.00 | - | - | - | - | - |
| 37.80 | 0.00 | - | 1 | 6 | 16,600.00 | - | - | - | - | - |
| 84.82 | 0.00 | - | 2 | 3 | 16,700.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 1 | 2 | 16,800.00 | - | - | - | - | - |
| 14.10 | 0.00 | - | 2 | 0 | 16,900.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | 1 | 0 | 17,000.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 1 | 2 | 17,100.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 8 | 17,200.00 | - | - | - | - | - |
| 12.20 | 0.00 | - | 1 | 18 | 17,300.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 2 | 0 | 17,400.00 | - | - | - | - | - |
| 12.30 | 0.00 | - | 1 | 5 | 17,500.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 3 | 17,600.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 6 | 17,700.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 0 | 17,900.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 0 | 18,000.00 | 5,554.70 | 0.00 | - | 2 | 80 |
© 2023 Yahoo. All rights reserved.
