NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
15 March 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 6,500.00 | 6.50 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 6,600.00 | 6.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 6,700.00 | 5.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 6,800.00 | 5.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 6,900.00 | 6.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 7,000.00 | 5.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 7,100.00 | 6.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 7,200.00 | 8.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 7,300.00 | 12.10 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 7,400.00 | 12.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 7,500.00 | 13.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 7,600.00 | 18.00 | 0.00 | - | 95 | 95 |
| - | - | - | - | - | 7,900.00 | 21.73 | 0.00 | - | 6 | 79 |
| 5,195.41 | 0.00 | - | - | 0 | 8,000.00 | 22.98 | 0.00 | - | 6 | 25 |
| 7,674.80 | 0.00 | - | - | 1 | 8,100.00 | 78.62 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 8,500.00 | 20.55 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 8,700.00 | 33.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 8,800.00 | 37.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 8,900.00 | 25.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 9,000.00 | 33.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,100.00 | 26.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 9,500.00 | 36.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 9,600.00 | 61.50 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 9,700.00 | 38.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,800.00 | 40.60 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 9,900.00 | 35.83 | 0.00 | - | 1 | 7 |
| 4,935.90 | 0.00 | - | - | 1 | 10,000.00 | 45.06 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 10,200.00 | 52.15 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 10,300.00 | 59.47 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 10,500.00 | 66.92 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 10,600.00 | 112.80 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 10,700.00 | 66.35 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 10,800.00 | 61.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 10,900.00 | 390.00 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 11,000.00 | 63.50 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 11,200.00 | 630.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 11,300.00 | 549.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 11,400.00 | 135.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 11,500.00 | 215.02 | 0.00 | - | 6 | 40 |
| - | - | - | - | - | 11,600.00 | 151.85 | 0.00 | - | 44 | 22 |
| - | - | - | - | - | 11,700.00 | 159.30 | 0.00 | - | 14 | 24 |
| 1,458.79 | 0.00 | - | - | 1 | 11,800.00 | 97.60 | 0.00 | - | 188 | 140 |
| - | - | - | - | - | 11,900.00 | 95.40 | 0.00 | - | 4 | 7 |
| 1,567.73 | 0.00 | - | 10 | 39 | 12,000.00 | 109.00 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 12,100.00 | 195.80 | 0.00 | - | 44 | 25 |
| 1,273.07 | 0.00 | - | 1 | 15 | 12,200.00 | 201.70 | 0.00 | - | 2 | 36 |
| 1,335.80 | 0.00 | - | 45 | 30 | 12,300.00 | 143.20 | 0.00 | - | 20 | 47 |
| 1,165.06 | 0.00 | - | - | 0 | 12,400.00 | 275.97 | 0.00 | - | 3 | 18 |
| 1,653.67 | 0.00 | - | - | 0 | 12,500.00 | 144.49 | 0.00 | - | 1 | 9 |
| 1,531.90 | 0.00 | - | 2 | 32 | 12,600.00 | 142.00 | 0.00 | - | 2 | 19 |
| 2,701.00 | 0.00 | - | 20 | 11 | 12,700.00 | 161.72 | 0.00 | - | 1 | 12 |
| 1,129.83 | 0.00 | - | - | 2 | 12,800.00 | 225.20 | 0.00 | - | 2 | 62 |
| 3,051.94 | 0.00 | - | 6 | 70 | 12,900.00 | 200.80 | 0.00 | - | 1 | 1 |
| 2,766.95 | 0.00 | - | 1 | 3 | 13,000.00 | 309.40 | 0.00 | - | 1 | 100 |
| 2,220.66 | 0.00 | - | 12 | 70 | 13,100.00 | 217.60 | 0.00 | - | 32 | 34 |
| - | - | - | - | - | 13,200.00 | 301.73 | 0.00 | - | 2 | 22 |
| 1,143.90 | 0.00 | - | - | 2 | 13,300.00 | 233.50 | 0.00 | - | 2 | 9 |
| 1,092.60 | 0.00 | - | - | 2 | 13,400.00 | 322.00 | 0.00 | - | 1 | 4 |
| 1,118.33 | 0.00 | - | - | 2 | 13,500.00 | 267.85 | 0.00 | - | 2 | 215 |
| - | - | - | - | - | 13,600.00 | 264.80 | 0.00 | - | 7 | 13 |
| - | - | - | - | - | 13,700.00 | 1,677.90 | 0.00 | - | - | 1 |
| 1,001.23 | 0.00 | - | - | 2 | 13,800.00 | 397.20 | 0.00 | - | 18 | 23 |
| 2,349.85 | 0.00 | - | 5 | 20 | 13,900.00 | 343.95 | 0.00 | - | 1 | 4 |
| 2,146.73 | 0.00 | - | 9 | 14 | 14,000.00 | 473.00 | 0.00 | - | 3 | 171 |
| 2,068.58 | 0.00 | - | 1 | 2 | 14,100.00 | 477.51 | 0.00 | - | 5 | 55 |
| 1,444.45 | 0.00 | - | 1 | 16 | 14,200.00 | 525.16 | 0.00 | - | 1 | 286 |
| 416.00 | 0.00 | - | - | 10 | 14,300.00 | - | - | - | - | - |
| 1,534.14 | 0.00 | - | 14 | 8 | 14,400.00 | - | - | - | - | - |
| 1,058.15 | 0.00 | - | 4 | 20 | 14,500.00 | 721.85 | 0.00 | - | 4 | 179 |
| 1,174.65 | 0.00 | - | 1 | 17 | 14,600.00 | 654.15 | 0.00 | - | 1 | 9 |
| 1,162.52 | 0.00 | - | 4 | 7 | 14,700.00 | 689.16 | 0.00 | - | 1 | 3 |
| 1,462.69 | 0.00 | - | 2 | 7 | 14,800.00 | 718.00 | +154.34 | +27.38% | 43 | 13 |
| 821.00 | 0.00 | - | 1 | 54 | 14,900.00 | 825.20 | 0.00 | - | 11 | 26 |
| 940.60 | +115.40 | +13.98% | 10 | 915 | 15,000.00 | 868.95 | 0.00 | - | 40 | 533 |
| 718.20 | 0.00 | - | 1 | 75 | 15,100.00 | 911.60 | 0.00 | - | 2 | 108 |
| 1,026.27 | 0.00 | - | 4 | 83 | 15,200.00 | 811.00 | 0.00 | - | 1 | 50 |
| 1,099.75 | 0.00 | - | 4 | 27 | 15,300.00 | 710.70 | 0.00 | - | 15 | 16 |
| 667.29 | 0.00 | - | 1 | 40 | 15,400.00 | 711.75 | 0.00 | - | 8 | 60 |
| 619.84 | 0.00 | - | 1 | 1,642 | 15,500.00 | 1,050.81 | 0.00 | - | 2 | 424 |
| 789.90 | 0.00 | - | 30 | 84 | 15,600.00 | 869.30 | 0.00 | - | 50 | 73 |
| 1,005.90 | 0.00 | - | 1 | 2 | 15,700.00 | 915.90 | 0.00 | - | 1 | 8 |
| 178.00 | 0.00 | - | - | 3 | 15,800.00 | 849.70 | 0.00 | - | 1 | 11 |
| 457.95 | -811.31 | -63.92% | 106 | 6 | 15,900.00 | 1,165.10 | 0.00 | - | 1 | 17 |
| 397.65 | 0.00 | - | 2 | 42 | 16,000.00 | 1,332.62 | 0.00 | - | 2 | 56 |
| 1,019.40 | 0.00 | - | - | 1 | 16,100.00 | 983.30 | 0.00 | - | 2 | 7 |
| 524.50 | 0.00 | - | 4 | 8 | 16,200.00 | 1,395.60 | 0.00 | - | 10 | 5 |
| 311.20 | 0.00 | - | 5 | 6 | 16,300.00 | 1,171.70 | 0.00 | - | 9 | 9 |
| 580.00 | 0.00 | - | 2 | 58 | 16,400.00 | 1,223.80 | 0.00 | - | 1 | 11 |
| 245.60 | 0.00 | - | 2 | 410 | 16,500.00 | 1,610.89 | 0.00 | - | 100 | 527 |
| 236.80 | +30.10 | +14.56% | 151 | 55 | 16,600.00 | 1,123.51 | 0.00 | - | - | 8 |
| 184.30 | 0.00 | - | 25 | 49 | 16,700.00 | - | - | - | - | - |
| 184.10 | 0.00 | - | 77 | 72 | 16,800.00 | - | - | - | - | - |
| 164.80 | 0.00 | - | 84 | 103 | 16,900.00 | 1,395.70 | 0.00 | - | - | 5 |
| 254.30 | 0.00 | - | 33 | 282 | 17,000.00 | 2,132.23 | 0.00 | - | 40 | 405 |
| 292.60 | 0.00 | - | 62 | 65 | 17,100.00 | 1,527.40 | 0.00 | - | - | 8 |
| 201.20 | 0.00 | - | 33 | 53 | 17,200.00 | - | - | - | - | - |
| 440.90 | 0.00 | - | - | 2 | 17,300.00 | 1,855.72 | 0.00 | - | - | 15 |
| 530.65 | 0.00 | - | 3 | 3 | 17,400.00 | - | - | - | - | - |
| 90.60 | 0.00 | - | 1 | 62 | 17,500.00 | - | - | - | - | - |
| 215.80 | 0.00 | - | 40 | 40 | 17,600.00 | - | - | - | - | - |
| 166.80 | 0.00 | - | 15 | 17 | 17,700.00 | - | - | - | - | - |
| 138.70 | 0.00 | - | 1 | 6 | 17,800.00 | - | - | - | - | - |
| 235.50 | 0.00 | - | - | 5 | 17,900.00 | - | - | - | - | - |
| 120.90 | 0.00 | - | 10 | 15 | 18,000.00 | - | - | - | - | - |
| 127.50 | 0.00 | - | 7 | 7 | 18,100.00 | - | - | - | - | - |
| 97.40 | 0.00 | - | 10 | 10 | 18,200.00 | - | - | - | - | - |
| 71.00 | 0.00 | - | 30 | 35 | 18,500.00 | 2,647.76 | 0.00 | - | - | 1 |
| 71.30 | 0.00 | - | 1 | 66 | 18,700.00 | 2,824.17 | 0.00 | - | - | 1 |
| 33.70 | 0.00 | - | 100 | 96 | 18,800.00 | - | - | - | - | - |
| 42.60 | 0.00 | - | 90 | 91 | 18,900.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 1 | 473 | 19,000.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | - | 1 | 19,100.00 | - | - | - | - | - |
| 31.70 | 0.00 | - | - | 2 | 19,200.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 2 | 66 | 19,500.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | - | 4 | 19,600.00 | - | - | - | - | - |
| - | - | - | - | - | 19,700.00 | 3,846.20 | 0.00 | - | - | 1 |
| 10.50 | 0.00 | - | - | 1 | 19,800.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 1 | 19,900.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 4 | 20,000.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
