NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:03PM EST
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6,846.70 | 0.00 | - | 6 | 6 | 5,000.00 | 50.10 | 0.00 | - | 1 | 65 |
| 6,337.00 | 0.00 | - | - | 1 | 5,500.00 | 72.30 | 0.00 | - | 2 | 7 |
| 6,755.00 | 0.00 | - | 1 | 0 | 6,000.00 | 89.10 | 0.00 | - | 1 | 27 |
| 6,831.00 | 0.00 | - | 1 | 3 | 6,100.00 | 95.00 | 0.00 | - | 1 | 1 |
| 6,741.50 | 0.00 | - | - | 1 | 6,200.00 | 112.60 | 0.00 | - | 1 | 4 |
| 6,487.70 | 0.00 | - | 1 | 2 | 6,300.00 | 130.00 | 0.00 | - | 2 | 74 |
| 5,835.10 | 0.00 | - | 1 | 3 | 6,400.00 | 115.00 | 0.00 | - | 1 | 4 |
| 6,794.00 | 0.00 | - | 1 | 3 | 6,500.00 | 127.00 | 0.00 | - | 76 | 77 |
| 8,817.00 | 0.00 | - | 1 | 1 | 6,600.00 | 154.20 | 0.00 | - | 4 | 46 |
| 8,882.00 | 0.00 | - | 3 | 3 | 6,700.00 | 135.00 | 0.00 | - | 1 | 107 |
| 6,634.00 | 0.00 | - | 1 | 1 | 6,800.00 | 138.00 | 0.00 | - | 1 | 11 |
| 6,438.80 | 0.00 | - | 1 | 5 | 6,900.00 | 131.00 | 0.00 | - | 3 | 0 |
| 6,350.00 | 0.00 | - | 1 | 35 | 7,000.00 | 135.00 | -15.00 | -10.00% | 2 | 15 |
| 4,588.10 | 0.00 | - | 1 | 70 | 7,100.00 | 191.80 | 0.00 | - | 1 | 16 |
| 4,207.00 | 0.00 | - | 1 | 21 | 7,200.00 | 203.80 | 0.00 | - | 2 | 19 |
| 4,127.70 | 0.00 | - | 1 | 24 | 7,300.00 | 155.00 | -23.50 | -13.17% | 1 | 62 |
| 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 | 177.33 | 0.00 | - | 10 | 20 |
| 8,005.00 | 0.00 | - | 1 | 0 | 7,600.00 | 316.00 | 0.00 | - | 1 | 11 |
| 7,162.00 | 0.00 | - | 1 | 7 | 7,700.00 | 266.90 | 0.00 | - | 2 | 38 |
| 7,074.80 | 0.00 | - | 2 | 3 | 7,800.00 | 250.85 | 0.00 | - | 1 | 15 |
| 6,986.00 | 0.00 | - | 1 | 5 | 7,900.00 | 221.00 | 0.00 | - | 1 | 7 |
| 4,357.99 | 0.00 | - | 1 | 5 | 8,000.00 | 220.70 | 0.00 | - | 1 | 130 |
| 4,553.42 | 0.00 | - | 10 | 13 | 8,100.00 | 346.50 | 0.00 | - | 35 | 38 |
| 4,471.92 | 0.00 | - | 3 | 7 | 8,200.00 | 324.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 8,300.00 | 305.80 | 0.00 | - | 6 | 3 |
| 4,500.00 | 0.00 | - | - | 1 | 8,400.00 | 285.20 | 0.00 | - | 11 | 27 |
| 6,677.00 | 0.00 | - | - | 1 | 8,500.00 | 285.66 | 0.00 | - | 5 | 19 |
| 4,375.00 | 0.00 | - | - | 2 | 8,600.00 | 350.39 | 0.00 | - | 15 | 8 |
| 6,862.30 | 0.00 | - | - | 1 | 8,700.00 | 427.50 | 0.00 | - | 1 | 0 |
| 6,762.00 | 0.00 | - | - | 1 | 8,800.00 | 319.87 | 0.00 | - | 12 | 21 |
| - | - | - | - | - | 8,900.00 | 368.76 | 0.00 | - | 3 | 29 |
| 2,790.00 | 0.00 | - | 2 | 2 | 9,000.00 | 336.00 | -18.00 | -5.08% | 1 | 56 |
| - | - | - | - | - | 9,100.00 | 394.60 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 9,200.00 | 412.50 | 0.00 | - | 43 | 53 |
| - | - | - | - | - | 9,300.00 | 430.90 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 9,400.00 | 490.39 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 9,500.00 | 472.50 | 0.00 | - | 1 | 86 |
| - | - | - | - | - | 9,600.00 | 510.25 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 9,700.00 | 647.45 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 9,800.00 | 623.80 | 0.00 | - | 40 | 45 |
| - | - | - | - | - | 9,900.00 | 698.82 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 10,000.00 | 605.76 | 0.00 | - | 2 | 82 |
| - | - | - | - | - | 10,100.00 | 924.90 | 0.00 | - | 3 | 46 |
| - | - | - | - | - | 10,200.00 | 692.00 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 10,300.00 | 687.15 | 0.00 | - | 7 | 30 |
| - | - | - | - | - | 10,400.00 | 1,127.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,500.00 | 723.00 | 0.00 | - | 3 | 400 |
| - | - | - | - | - | 10,600.00 | 744.65 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 10,700.00 | 1,136.60 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 10,800.00 | 746.10 | 0.00 | - | 2 | 12 |
| 1,549.40 | 0.00 | - | - | 12 | 10,900.00 | 1,066.40 | 0.00 | - | - | 12 |
| 2,200.00 | +677.20 | +44.47% | 1 | 19 | 11,000.00 | 802.90 | 0.00 | - | 100 | 1,018 |
| - | - | - | - | - | 11,100.00 | 916.13 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 11,200.00 | 944.60 | 0.00 | - | 43 | 46 |
| - | - | - | - | - | 11,300.00 | 1,049.20 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 11,400.00 | 875.65 | -106.31 | -10.83% | 3 | 26 |
| 3,220.30 | 0.00 | - | 6 | 5 | 11,500.00 | 908.65 | -167.05 | -15.53% | 3 | 26 |
| 1,658.45 | 0.00 | - | 2 | 1 | 11,600.00 | 1,114.70 | 0.00 | - | 3 | 0 |
| 1,357.00 | 0.00 | - | 10 | 49 | 11,700.00 | 1,053.64 | 0.00 | - | 2 | 45 |
| 1,681.60 | 0.00 | - | 32 | 60 | 11,800.00 | 1,348.90 | 0.00 | - | 1 | 66 |
| 1,281.10 | 0.00 | - | 1 | 1 | 11,900.00 | 1,392.10 | 0.00 | - | 1 | 5 |
| 1,439.50 | 0.00 | - | 6 | 62 | 12,000.00 | 1,103.30 | -109.70 | -9.04% | 36 | 144 |
| 1,388.00 | 0.00 | - | - | 14 | 12,100.00 | 1,509.00 | 0.00 | - | - | 2 |
| 1,010.00 | 0.00 | - | 1 | 33 | 12,200.00 | 1,699.40 | 0.00 | - | 32 | 38 |
| 4,014.00 | 0.00 | - | - | 1 | 12,300.00 | 1,496.90 | 0.00 | - | - | 2 |
| 1,222.87 | 0.00 | - | 3 | 6 | 12,400.00 | 1,272.60 | 0.00 | - | 16 | 358 |
| 1,212.00 | 0.00 | - | 3 | 26 | 12,500.00 | 1,707.50 | 0.00 | - | 60 | 0 |
| 1,185.35 | 0.00 | - | 2 | 43 | 12,600.00 | 1,675.10 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 12,700.00 | 1,715.70 | 0.00 | - | 2 | 18 |
| 1,046.40 | 0.00 | - | 4 | 11 | 12,800.00 | 1,766.70 | 0.00 | - | 6 | 20 |
| 861.60 | 0.00 | - | - | 30 | 12,900.00 | 877.50 | 0.00 | - | 2 | 7 |
| 804.00 | 0.00 | - | - | 5 | 13,000.00 | 2,220.00 | 0.00 | - | 21 | 419 |
| 560.70 | 0.00 | - | 2 | 5 | 13,100.00 | 1,259.25 | 0.00 | - | 1 | 1 |
| 920.00 | 0.00 | - | 1 | 11 | 13,200.00 | 1,297.15 | 0.00 | - | 1 | 3 |
| 1,907.00 | 0.00 | - | 2 | 3 | 13,300.00 | 2,294.90 | 0.00 | - | 1 | 3 |
| 824.00 | 0.00 | - | - | 1 | 13,400.00 | 1,442.00 | 0.00 | - | 2 | 1 |
| 600.00 | 0.00 | - | 1 | 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 |
| 682.50 | 0.00 | - | 1 | 12 | 13,700.00 | 2,247.99 | 0.00 | - | 5 | 9 |
| 1,862.00 | 0.00 | - | - | 1 | 13,800.00 | 2,167.39 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 13,900.00 | 2,050.00 | 0.00 | - | 6 | 4 |
| 550.00 | 0.00 | - | 43 | 321 | 14,000.00 | 2,293.10 | 0.00 | - | 1 | 324 |
| 634.50 | 0.00 | - | 2 | 2 | 14,100.00 | 1,829.00 | 0.00 | - | 1 | 3 |
| 599.72 | 0.00 | - | 1 | 3 | 14,200.00 | 2,792.70 | 0.00 | - | 5 | 7 |
| 419.00 | 0.00 | - | 2 | 4 | 14,300.00 | 2,363.10 | 0.00 | - | 1 | 10 |
| 427.63 | 0.00 | - | 3 | 4 | 14,400.00 | 2,678.50 | 0.00 | - | 5 | 10 |
| 445.00 | 0.00 | - | 2 | 16 | 14,500.00 | 3,157.50 | 0.00 | - | 2 | 5 |
| 648.80 | 0.00 | - | 1 | 3 | 14,600.00 | 3,232.70 | 0.00 | - | 1 | 3 |
| 444.64 | 0.00 | - | 3 | 8 | 14,700.00 | 3,480.70 | 0.00 | - | 1 | 4 |
| 846.00 | 0.00 | - | 1 | 2 | 14,800.00 | 3,148.15 | 0.00 | - | 1 | 2 |
| 360.00 | 0.00 | - | 2 | 35 | 14,900.00 | 2,018.00 | 0.00 | - | - | 3 |
| 337.10 | 0.00 | - | 3 | 13 | 15,000.00 | 2,065.00 | 0.00 | - | 1 | 4 |
| 384.00 | 0.00 | - | 1 | 6 | 15,100.00 | 1,784.89 | 0.00 | - | - | 7 |
| 372.85 | 0.00 | - | 1 | 35 | 15,200.00 | 3,096.75 | 0.00 | - | 1 | 33 |
| 355.00 | 0.00 | - | 3 | 18 | 15,300.00 | 3,532.90 | 0.00 | - | 1 | 2 |
| 343.00 | 0.00 | - | 8 | 7 | 15,400.00 | 2,056.00 | 0.00 | - | 1 | 1 |
| 323.00 | 0.00 | - | 2 | 12 | 15,500.00 | 2,305.00 | 0.00 | - | 1 | 4 |
| 256.50 | 0.00 | - | 11 | 12 | 15,600.00 | 2,056.00 | 0.00 | - | 1 | 1 |
| 286.00 | 0.00 | - | 2 | 12 | 15,700.00 | 2,296.00 | 0.00 | - | 1 | 4 |
| 294.00 | 0.00 | - | 2 | 25 | 15,800.00 | 2,525.00 | 0.00 | - | - | 20 |
| 255.00 | 0.00 | - | 2 | 15 | 15,900.00 | 2,131.17 | 0.00 | - | - | 1 |
| 254.00 | 0.00 | - | 1 | 248 | 16,000.00 | 2,219.76 | 0.00 | - | 1 | 7 |
| 229.00 | 0.00 | - | 1 | 14 | 16,100.00 | 2,217.41 | 0.00 | - | - | 10 |
| 176.00 | 0.00 | - | 1 | 20 | 16,200.00 | 2,294.50 | 0.00 | - | - | 9 |
| 187.00 | 0.00 | - | 2 | 38 | 16,300.00 | 2,368.10 | 0.00 | - | 1 | 21 |
| 230.00 | 0.00 | - | 3 | 47 | 16,400.00 | 3,242.18 | 0.00 | - | 1 | 8 |
| 170.63 | 0.00 | - | 2 | 112 | 16,500.00 | 4,284.16 | 0.00 | - | 2 | 2 |
| 181.00 | 0.00 | - | 2 | 8 | 16,600.00 | 2,675.00 | 0.00 | - | 1 | 5 |
| 153.05 | 0.00 | - | 2 | 12 | 16,700.00 | 4,470.43 | 0.00 | - | - | 1 |
| 162.00 | 0.00 | - | 1 | 12 | 16,800.00 | - | - | - | - | - |
| 149.00 | 0.00 | - | 1 | 7 | 16,900.00 | - | - | - | - | - |
| 137.90 | 0.00 | - | 30 | 59 | 17,000.00 | 4,698.71 | 0.00 | - | 2 | 3 |
| 81.80 | 0.00 | - | 35 | 31 | 18,000.00 | 5,530.05 | 0.00 | - | 35 | 22 |
| 128.00 | 0.00 | - | 2 | 3 | 18,200.00 | 5,788.83 | 0.00 | - | 1 | 10 |
| 72.06 | 0.00 | - | 12 | 15 | 18,400.00 | 3,640.00 | 0.00 | - | - | 1 |
| 39.17 | 0.00 | - | 6 | 12 | 18,600.00 | 3,725.20 | 0.00 | - | 2 | 4 |
| 174.00 | 0.00 | - | 4 | 24 | 18,800.00 | 3,953.80 | 0.00 | - | - | 1 |
| 44.00 | 0.00 | - | 4 | 83 | 19,000.00 | 7,057.00 | 0.00 | - | 1 | 13 |
| 76.59 | 0.00 | - | 2 | 12 | 19,200.00 | 4,288.00 | 0.00 | - | 1 | 4 |
| 56.42 | 0.00 | - | 1 | 22 | 19,400.00 | 7,127.15 | 0.00 | - | 1 | 5 |
| 28.11 | 0.00 | - | 6 | 34 | 19,600.00 | 4,548.00 | 0.00 | - | 1 | 7 |
| 26.70 | 0.00 | - | 3 | 39 | 19,800.00 | 5,618.60 | 0.00 | - | 2 | 8 |
| 24.35 | +4.90 | +25.19% | 2 | 214 | 20,000.00 | 7,151.61 | -352.90 | -4.70% | 2 | 270 |
| 28.30 | 0.00 | - | 18 | 38 | 20,200.00 | 7,673.60 | 0.00 | - | 1 | 35 |
| 22.35 | 0.00 | - | 3 | 42 | 20,400.00 | 7,755.00 | 0.00 | - | 2 | 43 |
© 2022 Yahoo. All rights reserved.
