NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Calls
29 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,614.42 | 0.00 | - | 1 | 2 | 7,900.00 | 64.35 | 0.00 | - | 4 | 10 |
| 4,372.15 | 0.00 | - | 2 | 1 | 8,000.00 | 93.30 | 0.00 | - | 1 | 21 |
| 4,469.20 | 0.00 | - | 1 | 2 | 8,100.00 | 71.80 | 0.00 | - | 4 | 13 |
| 3,948.68 | 0.00 | - | - | 1 | 8,200.00 | 206.20 | 0.00 | - | 3 | 6 |
| 2,931.20 | 0.00 | - | 1 | 23 | 8,300.00 | 231.30 | 0.00 | - | 1 | 26 |
| 3,202.12 | 0.00 | - | 6 | 10 | 8,400.00 | 246.40 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 8,600.00 | 110.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 8,700.00 | 187.10 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 9,000.00 | 116.77 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 9,025.00 | 427.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,050.00 | 160.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,075.00 | 162.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,100.00 | 150.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,125.00 | 152.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,175.00 | 156.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,200.00 | 357.70 | 0.00 | - | - | 10 |
| - | - | - | - | - | 9,225.00 | 160.00 | 0.00 | - | - | 6 |
| - | - | - | - | - | 9,300.00 | 154.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 9,325.00 | 137.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,400.00 | 178.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,450.00 | 266.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 9,500.00 | 184.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,550.00 | 196.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,600.00 | 163.07 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 9,625.00 | 203.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,700.00 | 170.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 9,775.00 | 216.00 | 0.00 | - | - | 7 |
| - | - | - | - | - | 10,000.00 | 242.04 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 10,150.00 | 265.40 | 0.00 | - | 1 | 1 |
| 2,368.60 | 0.00 | - | - | 2 | 10,200.00 | 643.70 | 0.00 | - | - | 30 |
| 2,348.60 | 0.00 | - | - | 2 | 10,225.00 | 239.00 | 0.00 | - | 1 | 2 |
| 2,212.23 | 0.00 | - | - | 1 | 10,250.00 | - | - | - | - | - |
| 2,192.58 | 0.00 | - | - | 1 | 10,275.00 | - | - | - | - | - |
| 1,596.71 | 0.00 | - | 2 | 2 | 10,300.00 | 651.20 | 0.00 | - | - | 30 |
| 1,580.80 | 0.00 | - | 2 | 2 | 10,325.00 | 259.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,500.00 | 328.00 | 0.00 | - | - | 1 |
| 1,417.70 | 0.00 | - | - | 1 | 10,650.00 | - | - | - | - | - |
| 1,703.00 | 0.00 | - | - | 1 | 10,700.00 | - | - | - | - | - |
| - | - | - | - | - | 10,775.00 | 342.90 | 0.00 | - | - | 1 |
| 1,671.40 | 0.00 | - | - | 3 | 10,800.00 | 350.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,825.00 | 351.80 | 0.00 | - | - | 1 |
| 1,856.43 | 0.00 | - | 1 | 1 | 10,875.00 | 447.40 | 0.00 | - | - | 1 |
| 1,837.88 | 0.00 | - | 1 | 2 | 10,900.00 | 912.80 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 10,950.00 | 378.10 | 0.00 | - | - | 1 |
| 1,565.15 | 0.00 | - | 1 | 3 | 11,000.00 | 322.65 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 11,025.00 | 502.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,050.00 | 451.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,075.00 | 515.50 | 0.00 | - | 1 | 1 |
| 1,472.37 | 0.00 | - | 20 | 22 | 11,100.00 | - | - | - | - | - |
| - | - | - | - | - | 11,125.00 | 455.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,150.00 | 539.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,175.00 | 480.00 | 0.00 | - | - | 1 |
| 1,432.40 | 0.00 | - | - | 1 | 11,200.00 | 416.80 | 0.00 | - | - | 20 |
| - | - | - | - | - | 11,250.00 | 426.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,275.00 | 506.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,300.00 | 426.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,325.00 | 446.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,400.00 | 546.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,500.00 | 574.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,575.00 | 850.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,600.00 | 1,037.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 11,625.00 | 562.40 | 0.00 | - | - | 1 |
| 1,191.37 | 0.00 | - | - | 20 | 11,650.00 | - | - | - | - | - |
| - | - | - | - | - | 11,800.00 | 584.50 | 0.00 | - | - | 4 |
| - | - | - | - | - | 11,875.00 | 599.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,900.00 | 505.90 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 11,975.00 | 617.10 | 0.00 | - | - | 2 |
| 1,409.29 | 0.00 | - | 2 | 61 | 12,000.00 | 578.75 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 12,050.00 | 541.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,075.00 | 824.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,100.00 | 688.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,375.00 | 747.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,400.00 | 756.35 | 0.00 | - | 1 | 2 |
| 1,004.97 | 0.00 | - | - | 1 | 12,650.00 | - | - | - | - | - |
| 991.05 | 0.00 | - | 1 | 2 | 12,675.00 | - | - | - | - | - |
| 668.45 | 0.00 | - | 4 | 4 | 12,750.00 | 1,069.14 | 0.00 | - | - | 1 |
| 421.00 | 0.00 | - | - | 1 | 12,800.00 | 720.60 | 0.00 | - | 1 | 1 |
| 578.10 | 0.00 | - | 4 | 4 | 12,950.00 | 957.05 | 0.00 | - | - | 1 |
| 559.20 | 0.00 | - | 1 | 1 | 12,975.00 | - | - | - | - | - |
| 790.60 | 0.00 | - | 2 | 20 | 13,000.00 | 941.08 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 13,100.00 | 1,661.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,150.00 | 1,741.30 | 0.00 | - | - | 1 |
| 400.00 | 0.00 | - | - | 1 | 13,200.00 | - | - | - | - | - |
| 394.00 | 0.00 | - | - | 1 | 13,225.00 | - | - | - | - | - |
| 440.95 | 0.00 | - | - | 1 | 13,250.00 | 1,045.44 | 0.00 | - | 2 | 3 |
| 416.00 | 0.00 | - | - | 1 | 13,275.00 | - | - | - | - | - |
| - | - | - | - | - | 13,300.00 | 1,015.63 | 0.00 | - | 4 | 4 |
| 396.00 | 0.00 | - | - | 10 | 13,325.00 | 1,029.70 | 0.00 | - | 4 | 4 |
| 418.00 | 0.00 | - | - | 1 | 13,350.00 | 1,045.53 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 13,375.00 | 1,051.36 | 0.00 | - | 4 | 4 |
| 388.00 | 0.00 | - | - | 9 | 13,400.00 | 1,056.31 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 13,425.00 | 1,103.66 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 13,450.00 | 1,114.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 13,475.00 | 1,125.10 | 0.00 | - | 2 | 4 |
| 543.65 | 0.00 | - | 2 | 202 | 13,500.00 | 937.31 | -62.19 | -6.22% | 2 | 16 |
| - | - | - | - | - | 13,525.00 | 1,163.78 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 13,550.00 | 1,153.40 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 13,575.00 | 1,167.55 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 13,600.00 | 1,177.28 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 13,625.00 | 1,200.92 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 13,650.00 | 1,216.48 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 13,675.00 | 1,237.43 | 0.00 | - | 2 | 3 |
| 536.50 | 0.00 | - | 1 | 1 | 13,700.00 | 1,134.84 | 0.00 | - | - | 1 |
| 505.65 | 0.00 | - | 2 | 2 | 13,725.00 | 1,232.75 | 0.00 | - | 2 | 0 |
| 637.10 | +196.60 | +44.63% | 2 | 80 | 13,750.00 | 1,310.01 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 13,775.00 | 1,257.40 | 0.00 | - | 4 | 1 |
| 475.15 | 0.00 | - | 4 | 6 | 13,800.00 | 1,274.32 | 0.00 | - | 4 | 3 |
| 463.35 | 0.00 | - | 4 | 4 | 13,825.00 | 1,291.55 | 0.00 | - | 4 | 2 |
| 452.05 | 0.00 | - | 4 | 4 | 13,850.00 | 1,310.03 | 0.00 | - | 4 | 3 |
| 443.30 | 0.00 | - | 4 | 4 | 13,875.00 | 1,318.19 | 0.00 | - | 4 | 3 |
| 439.15 | 0.00 | - | 4 | 4 | 13,900.00 | 1,324.39 | 0.00 | - | 4 | 4 |
| 414.05 | 0.00 | - | 2 | 3 | 13,925.00 | 1,380.44 | 0.00 | - | 2 | 2 |
| 405.25 | 0.00 | - | 2 | 3 | 13,950.00 | 1,095.77 | -298.16 | -21.39% | 2 | 4 |
| 397.05 | 0.00 | - | 2 | 4 | 13,975.00 | 1,110.72 | -296.05 | -21.04% | 2 | 3 |
| 541.19 | +45.29 | +9.13% | 2 | 16 | 14,000.00 | 1,118.89 | -136.93 | -10.90% | 4 | 15 |
| 385.90 | 0.00 | - | 2 | 9 | 14,025.00 | 1,139.20 | -308.87 | -21.33% | 1 | 9 |
| 378.40 | 0.00 | - | 4 | 8 | 14,050.00 | 1,440.70 | 0.00 | - | 4 | 8 |
| 367.80 | 0.00 | - | 2 | 7 | 14,075.00 | 1,458.21 | 0.00 | - | 2 | 6 |
| 361.95 | 0.00 | - | 2 | 5 | 14,100.00 | 1,469.92 | 0.00 | - | 2 | 6 |
| 348.15 | 0.00 | - | 2 | 6 | 14,125.00 | 1,498.16 | 0.00 | - | 2 | 6 |
| 338.85 | 0.00 | - | 2 | 6 | 14,150.00 | 1,516.73 | 0.00 | - | 2 | 6 |
| 328.15 | 0.00 | - | 2 | 3 | 14,175.00 | 1,540.91 | 0.00 | - | 2 | 3 |
| 398.65 | 0.00 | - | 2 | 1 | 14,200.00 | 1,419.28 | 0.00 | - | - | 1 |
| 323.25 | 0.00 | - | 2 | 0 | 14,225.00 | 1,436.43 | 0.00 | - | - | 1 |
| 273.30 | 0.00 | - | 2 | 3 | 14,250.00 | 1,452.34 | 0.00 | - | - | 1 |
| 309.20 | 0.00 | - | 4 | 1 | 14,275.00 | 1,469.50 | 0.00 | - | - | 1 |
| 300.85 | 0.00 | - | 4 | 4 | 14,300.00 | 1,485.81 | 0.00 | - | - | 1 |
| 292.40 | 0.00 | - | 4 | 3 | 14,325.00 | 1,501.26 | 0.00 | - | - | 2 |
| 283.95 | 0.00 | - | 4 | 4 | 14,350.00 | 1,516.34 | 0.00 | - | - | 1 |
| 277.65 | 0.00 | - | 4 | 3 | 14,375.00 | 1,527.47 | 0.00 | - | - | 1 |
| 274.95 | 0.00 | - | 4 | 4 | 14,400.00 | 1,547.26 | 0.00 | - | - | 1 |
| 257.95 | 0.00 | - | 2 | 2 | 14,425.00 | 1,563.95 | 0.00 | - | - | 1 |
| 392.40 | +140.85 | +55.99% | 2 | 3 | 14,450.00 | 1,381.94 | -202.82 | -12.80% | 2 | 1 |
| 383.15 | +137.25 | +55.82% | 2 | 3 | 14,475.00 | 1,399.71 | -204.17 | -12.73% | 2 | 1 |
| 379.40 | +61.40 | +19.31% | 3 | 15 | 14,500.00 | 1,410.36 | -212.37 | -13.09% | 2 | 1 |
| 365.45 | +128.25 | +54.07% | 1 | 8 | 14,525.00 | 1,433.06 | -201.85 | -12.35% | 1 | 1 |
| 232.70 | 0.00 | - | 4 | 8 | 14,550.00 | - | - | - | - | - |
| 225.45 | 0.00 | - | 2 | 6 | 14,575.00 | - | - | - | - | - |
| 221.60 | 0.00 | - | 2 | 7 | 14,600.00 | - | - | - | - | - |
| 212.05 | 0.00 | - | 2 | 7 | 14,625.00 | - | - | - | - | - |
| 205.60 | 0.00 | - | 2 | 7 | 14,650.00 | - | - | - | - | - |
| 197.95 | 0.00 | - | 2 | 4 | 14,675.00 | - | - | - | - | - |
| 247.85 | 0.00 | - | 2 | 2 | 14,700.00 | - | - | - | - | - |
| 242.95 | 0.00 | - | - | 1 | 14,725.00 | - | - | - | - | - |
| 236.55 | 0.00 | - | - | 1 | 14,750.00 | - | - | - | - | - |
| 229.15 | 0.00 | - | - | 1 | 14,775.00 | - | - | - | - | - |
| 224.75 | 0.00 | - | 2 | 3 | 14,800.00 | - | - | - | - | - |
| 218.25 | 0.00 | - | - | 2 | 14,825.00 | - | - | - | - | - |
| 213.85 | 0.00 | - | - | 1 | 14,850.00 | - | - | - | - | - |
| 209.45 | 0.00 | - | - | 1 | 14,875.00 | - | - | - | - | - |
| 205.20 | 0.00 | - | 2 | 2 | 14,900.00 | - | - | - | - | - |
| 131.93 | 0.00 | - | 1 | 1 | 14,925.00 | - | - | - | - | - |
| 243.95 | +51.20 | +26.56% | 2 | 1 | 14,950.00 | - | - | - | - | - |
| 237.35 | +48.85 | +25.92% | 2 | 1 | 14,975.00 | - | - | - | - | - |
| 232.60 | +50.30 | +27.59% | 2 | 3 | 15,000.00 | - | - | - | - | - |
| 224.70 | +107.02 | +90.94% | 2 | 2 | 15,025.00 | - | - | - | - | - |
| 45.45 | 0.00 | - | - | 2 | 15,400.00 | 3,443.15 | 0.00 | - | - | 2 |
| 41.85 | 0.00 | - | 6 | 4 | 15,500.00 | 3,520.15 | 0.00 | - | 6 | 4 |
| 67.80 | 0.00 | - | 2 | 7 | 15,600.00 | 2,950.55 | 0.00 | - | 2 | 6 |
| 29.62 | 0.00 | - | - | 1 | 15,975.00 | 3,369.60 | 0.00 | - | - | 1 |
© 2023 Yahoo. All rights reserved.
