NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9,320.50 | 0.00 | - | 2 | 112 | 6,000.00 | 94.00 | 0.00 | - | 2 | 28 |
| 9,444.00 | 0.00 | - | 1 | 3 | 6,100.00 | 95.00 | 0.00 | - | 1 | 1 |
| 7,474.80 | 0.00 | - | - | 1 | 6,200.00 | 148.90 | 0.00 | - | 2 | 4 |
| 9,228.00 | 0.00 | - | - | 1 | 6,300.00 | 108.00 | 0.00 | - | 1 | 3 |
| 9,849.70 | 0.00 | - | 1 | 2 | 6,400.00 | 125.00 | 0.00 | - | 1 | 6 |
| 9,756.90 | 0.00 | - | - | 1 | 6,500.00 | 94.00 | 0.00 | - | 10 | 37 |
| 8,817.00 | 0.00 | - | 1 | 1 | 6,600.00 | 132.70 | 0.00 | - | 4 | 9 |
| 8,882.00 | 0.00 | - | 3 | 3 | 6,700.00 | 112.00 | 0.00 | - | 1 | 82 |
| 6,634.00 | 0.00 | - | 1 | 1 | 6,800.00 | 138.00 | 0.00 | - | 1 | 11 |
| 8,548.00 | 0.00 | - | 3 | 3 | 6,900.00 | 131.00 | 0.00 | - | 3 | 0 |
| 8,446.00 | 0.00 | - | 2 | 29 | 7,000.00 | 238.00 | 0.00 | - | 1 | 13 |
| 8,067.00 | 0.00 | - | 2 | 69 | 7,100.00 | 184.00 | 0.00 | - | 1 | 17 |
| 7,933.00 | 0.00 | - | 1 | 17 | 7,200.00 | 165.00 | 0.00 | - | 1 | 10 |
| 7,525.00 | 0.00 | - | 1 | 22 | 7,300.00 | 185.00 | 0.00 | - | 1 | 7 |
| 8,186.00 | 0.00 | - | 1 | 0 | 7,400.00 | 213.00 | 0.00 | - | 1 | 11 |
| 8,096.00 | 0.00 | - | 2 | 0 | 7,500.00 | 202.00 | 0.00 | - | 1 | 10 |
| 8,005.00 | 0.00 | - | 1 | 0 | 7,600.00 | 203.22 | 0.00 | - | 3 | 10 |
| 7,162.00 | 0.00 | - | 1 | 7 | 7,700.00 | 206.00 | 0.00 | - | 4 | 18 |
| 7,074.80 | 0.00 | - | 2 | 3 | 7,800.00 | 325.00 | 0.00 | - | 1 | 5 |
| 6,986.00 | 0.00 | - | 1 | 5 | 7,900.00 | 231.00 | 0.00 | - | 2 | 7 |
| 7,689.00 | 0.00 | - | 1 | 0 | 8,000.00 | 294.00 | 0.00 | - | 2 | 11 |
| 7,347.70 | 0.00 | - | - | 10 | 8,100.00 | 346.00 | 0.00 | - | 1 | 9 |
| 7,255.00 | 0.00 | - | 3 | 4 | 8,200.00 | 324.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 8,300.00 | 411.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 8,400.00 | 341.00 | 0.00 | - | 1 | 5 |
| 6,677.00 | 0.00 | - | - | 1 | 8,500.00 | 407.00 | 0.00 | - | 13 | 0 |
| 6,588.00 | 0.00 | - | - | 1 | 8,600.00 | 386.00 | 0.00 | - | 1 | 10 |
| 6,862.30 | 0.00 | - | - | 1 | 8,700.00 | 400.00 | 0.00 | - | 1 | 4 |
| 6,762.00 | 0.00 | - | - | 1 | 8,800.00 | 416.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 8,900.00 | 322.00 | 0.00 | - | 2 | 4 |
| 3,690.00 | 0.00 | - | - | 1 | 9,000.00 | 442.50 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 9,100.00 | 346.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,200.00 | 417.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 9,300.00 | 443.90 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 9,400.00 | 371.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 9,500.00 | 420.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 9,600.00 | 396.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 9,700.00 | 390.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 9,800.00 | 412.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 9,900.00 | 549.43 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 10,000.00 | 638.40 | 0.00 | - | 41 | 42 |
| - | - | - | - | - | 10,100.00 | 581.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 10,200.00 | 415.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 10,300.00 | 413.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 10,400.00 | 1,127.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,500.00 | 772.80 | 0.00 | - | 125 | 382 |
| - | - | - | - | - | 10,600.00 | 800.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,700.00 | 771.00 | 0.00 | - | - | 5 |
| - | - | - | - | - | 10,800.00 | 557.02 | 0.00 | - | 2 | 0 |
| 3,540.00 | 0.00 | - | 6 | 2 | 11,000.00 | 1,120.00 | 0.00 | - | 1 | 1,041 |
| - | - | - | - | - | 11,100.00 | 646.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 11,200.00 | 1,027.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11,300.00 | 632.00 | 0.00 | - | 10 | 9 |
| 3,220.30 | 0.00 | - | 6 | 5 | 11,500.00 | 849.90 | 0.00 | - | 18 | 15 |
| - | - | - | - | - | 11,600.00 | 845.30 | 0.00 | - | 1 | 0 |
| 1,610.00 | 0.00 | - | 1 | 1 | 11,700.00 | 702.51 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 11,800.00 | 1,274.68 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 11,900.00 | 1,314.65 | 0.00 | - | 2 | 2 |
| 2,732.92 | 0.00 | - | 3 | 3 | 12,000.00 | 778.02 | 0.00 | - | 5 | 21 |
| 3,047.34 | 0.00 | - | - | 1 | 12,100.00 | 1,509.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 12,200.00 | 844.91 | 0.00 | - | 9 | 13 |
| 4,014.00 | 0.00 | - | - | 1 | 12,300.00 | 1,099.25 | 0.00 | - | - | 2 |
| 3,951.30 | 0.00 | - | 2 | 3 | 12,400.00 | 1,272.60 | 0.00 | - | 16 | 358 |
| - | - | - | - | - | 12,500.00 | 1,590.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,600.00 | 813.20 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 12,700.00 | 970.75 | 0.00 | - | 2 | 24 |
| 2,080.85 | 0.00 | - | 7 | 8 | 12,800.00 | 1,766.70 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 12,900.00 | 877.50 | 0.00 | - | 2 | 7 |
| 2,116.00 | 0.00 | - | - | 1 | 13,000.00 | 1,852.55 | 0.00 | - | 5 | 0 |
| 1,248.00 | 0.00 | - | - | 6 | 13,100.00 | 2,364.15 | 0.00 | - | 4 | 5 |
| 1,700.00 | 0.00 | - | 1 | 1 | 13,200.00 | 1,130.81 | 0.00 | - | 1 | 2 |
| 1,907.00 | 0.00 | - | 2 | 3 | 13,300.00 | 2,430.75 | 0.00 | - | 2 | 2 |
| 1,853.00 | 0.00 | - | - | 1 | 13,400.00 | 1,442.00 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 13,500.00 | 1,300.00 | 0.00 | - | 2 | 5 |
| 2,878.00 | 0.00 | - | 4 | 5 | 13,600.00 | 1,297.00 | 0.00 | - | 1 | 9 |
| 2,110.00 | 0.00 | - | - | 1 | 13,700.00 | 2,247.99 | 0.00 | - | 5 | 9 |
| 1,862.00 | 0.00 | - | - | 1 | 13,800.00 | 1,336.55 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 13,900.00 | 1,290.00 | 0.00 | - | 3 | 7 |
| 1,934.50 | 0.00 | - | 50 | 255 | 14,000.00 | 1,599.00 | 0.00 | - | 1 | 236 |
| 3,283.50 | 0.00 | - | 1 | 1 | 14,100.00 | 1,829.00 | 0.00 | - | 1 | 3 |
| 3,657.38 | 0.00 | - | 1 | 0 | 14,200.00 | 1,736.00 | 0.00 | - | 1 | 3 |
| 1,512.00 | 0.00 | - | - | 1 | 14,300.00 | 1,919.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 14,400.00 | 1,540.80 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 14,500.00 | 1,883.00 | 0.00 | - | 5 | 6 |
| 2,268.25 | 0.00 | - | - | 2 | 14,600.00 | 1,354.72 | 0.00 | - | 1 | 2 |
| 831.00 | 0.00 | - | 1 | 7 | 14,700.00 | 1,387.28 | 0.00 | - | 1 | 2 |
| 846.00 | 0.00 | - | 1 | 2 | 14,800.00 | 2,276.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 14,900.00 | 2,018.00 | 0.00 | - | - | 3 |
| 2,593.60 | 0.00 | - | 1 | 5 | 15,000.00 | 2,065.00 | 0.00 | - | 1 | 4 |
| 1,958.75 | 0.00 | - | - | 2 | 15,100.00 | 1,784.89 | 0.00 | - | - | 7 |
| 1,573.30 | 0.00 | - | 30 | 31 | 15,200.00 | 2,368.70 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 15,300.00 | 2,125.43 | 0.00 | - | - | 1 |
| 2,262.00 | 0.00 | - | 2 | 2 | 15,400.00 | 2,056.00 | 0.00 | - | 1 | 1 |
| 1,731.50 | 0.00 | - | 7 | 8 | 15,500.00 | 2,305.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 15,600.00 | 2,056.00 | 0.00 | - | 1 | 1 |
| 2,115.17 | 0.00 | - | - | 5 | 15,700.00 | 2,296.00 | 0.00 | - | 1 | 4 |
| 1,555.00 | 0.00 | - | 20 | 20 | 15,800.00 | 2,525.00 | 0.00 | - | - | 20 |
| 1,993.56 | 0.00 | - | 2 | 7 | 15,900.00 | 2,131.17 | 0.00 | - | - | 1 |
| 326.30 | 0.00 | - | 200 | 229 | 16,000.00 | 2,219.76 | 0.00 | - | 1 | 7 |
| 1,883.00 | 0.00 | - | 1 | 4 | 16,100.00 | 2,217.41 | 0.00 | - | - | 10 |
| 1,532.50 | 0.00 | - | - | 10 | 16,200.00 | 2,294.50 | 0.00 | - | - | 9 |
| 1,718.00 | 0.00 | - | 20 | 26 | 16,300.00 | 2,368.10 | 0.00 | - | 1 | 21 |
| 1,710.00 | 0.00 | - | 1 | 21 | 16,400.00 | 2,180.00 | 0.00 | - | 4 | 7 |
| 271.95 | 0.00 | - | 5 | 105 | 16,500.00 | 2,586.00 | 0.00 | - | - | 1 |
| 1,350.00 | 0.00 | - | 1 | 2 | 16,600.00 | 2,675.00 | 0.00 | - | 1 | 5 |
| 1,310.00 | 0.00 | - | 1 | 5 | 16,700.00 | 2,881.00 | 0.00 | - | - | 1 |
| 288.00 | 0.00 | - | - | 2 | 16,800.00 | - | - | - | - | - |
| 690.90 | 0.00 | - | 3 | 3 | 16,900.00 | - | - | - | - | - |
| 268.00 | 0.00 | - | 1 | 10 | 17,000.00 | 3,951.30 | 0.00 | - | 1 | 3 |
| 152.00 | 0.00 | - | 2 | 5 | 18,000.00 | 5,067.10 | 0.00 | - | - | 0 |
| 207.00 | 0.00 | - | 1 | 3 | 18,200.00 | 3,677.00 | 0.00 | - | 1 | 1 |
| 191.00 | 0.00 | - | 1 | 6 | 18,400.00 | 3,640.00 | 0.00 | - | - | 1 |
| 250.00 | 0.00 | - | 1 | 12 | 18,600.00 | 3,725.20 | 0.00 | - | 2 | 4 |
| 150.00 | 0.00 | - | 1 | 18 | 18,800.00 | 3,953.80 | 0.00 | - | - | 1 |
| 160.50 | 0.00 | - | 21 | 84 | 19,000.00 | 4,298.16 | 0.00 | - | 1 | 13 |
| 155.00 | 0.00 | - | 1 | 15 | 19,200.00 | 4,288.00 | 0.00 | - | 1 | 4 |
| 184.00 | 0.00 | - | 7 | 27 | 19,400.00 | 5,681.50 | 0.00 | - | 1 | 4 |
| 187.78 | 0.00 | - | 3 | 51 | 19,600.00 | 4,548.00 | 0.00 | - | 1 | 7 |
| 146.00 | 0.00 | - | 2 | 57 | 19,800.00 | 5,618.60 | 0.00 | - | 2 | 8 |
| 153.00 | 0.00 | - | 1 | 49 | 20,000.00 | 5,038.65 | 0.00 | - | 1 | 16 |
| 95.00 | 0.00 | - | 1 | 63 | 20,200.00 | 7,022.20 | 0.00 | - | 2 | 0 |
| 92.00 | 0.00 | - | 1 | 90 | 20,400.00 | 5,784.60 | 0.00 | - | 1 | 39 |
© 2022 Yahoo. All rights reserved.
