NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7,347.55 | 0.00 | - | 4 | 2 | 8,000.00 | 35.40 | 0.00 | - | 1 | 94 |
| 6,184.48 | 0.00 | - | 2 | 4 | 8,100.00 | 49.40 | 0.00 | - | 2 | 9 |
| 4,377.13 | 0.00 | - | - | 4 | 8,200.00 | 51.45 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 8,300.00 | 37.62 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 8,400.00 | 56.74 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 8,500.00 | 43.82 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 8,600.00 | 48.70 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 8,700.00 | 51.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 8,800.00 | 53.20 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 8,900.00 | 56.70 | 0.00 | - | 2 | 23 |
| 3,341.85 | 0.00 | - | 1 | 1 | 9,000.00 | 54.80 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 9,100.00 | 74.40 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 9,200.00 | 58.55 | 0.00 | - | 2 | 5 |
| 6,070.30 | 0.00 | - | - | 1 | 9,300.00 | 81.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,400.00 | 64.35 | 0.00 | - | 2 | 5 |
| 5,888.80 | 0.00 | - | - | 1 | 9,500.00 | 75.20 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 9,600.00 | 61.80 | 0.00 | - | 83 | 55 |
| - | - | - | - | - | 9,700.00 | 200.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 9,800.00 | 210.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,900.00 | 310.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 10,000.00 | 77.00 | 0.00 | - | 3 | 148 |
| - | - | - | - | - | 10,100.00 | 414.00 | 0.00 | - | 2 | 7 |
| 2,466.00 | 0.00 | - | - | 2 | 10,200.00 | 256.20 | 0.00 | - | 40 | 40 |
| - | - | - | - | - | 10,300.00 | 440.52 | 0.00 | - | 6 | 12 |
| 2,358.70 | 0.00 | - | - | 1 | 10,400.00 | - | - | - | - | - |
| 2,313.00 | 0.00 | - | - | 1 | 10,500.00 | 135.00 | 0.00 | - | 1 | 62 |
| - | - | - | - | - | 10,600.00 | 118.00 | 0.00 | - | - | 80 |
| - | - | - | - | - | 10,700.00 | 155.75 | 0.00 | - | 8 | 7 |
| 4,204.70 | 0.00 | - | 24 | 24 | 10,800.00 | 165.60 | 0.00 | - | 20 | 81 |
| - | - | - | - | - | 11,000.00 | 208.90 | 0.00 | - | 4 | 100 |
| - | - | - | - | - | 11,200.00 | 207.00 | 0.00 | - | 3 | 160 |
| 2,970.00 | 0.00 | - | 1 | 1 | 11,300.00 | 216.40 | 0.00 | - | 3 | 9 |
| 1,832.80 | 0.00 | - | - | 1 | 11,400.00 | 683.10 | 0.00 | - | 2 | 164 |
| 2,541.50 | 0.00 | - | 12 | 45 | 11,500.00 | 156.93 | 0.00 | - | 3 | 174 |
| 1,603.57 | 0.00 | - | 1 | 21 | 11,600.00 | 616.00 | 0.00 | - | 8 | 28 |
| 2,251.49 | 0.00 | - | 1 | 2 | 11,700.00 | 257.70 | 0.00 | - | 3 | 5 |
| 4,016.70 | 0.00 | - | 20 | 109 | 11,800.00 | 182.20 | 0.00 | - | 1 | 174 |
| - | - | - | - | - | 11,900.00 | 254.80 | 0.00 | - | 2 | 13 |
| 2,651.00 | 0.00 | - | 2 | 9 | 12,000.00 | 271.00 | 0.00 | - | 6 | 67 |
| 2,739.79 | 0.00 | - | 2 | 3 | 12,100.00 | 303.20 | 0.00 | - | 8 | 44 |
| 3,109.58 | 0.00 | - | 3 | 3 | 12,200.00 | 195.32 | 0.00 | - | 1 | 28 |
| 3,079.62 | 0.00 | - | 3 | 0 | 12,300.00 | 329.70 | 0.00 | - | 6 | 14 |
| - | - | - | - | - | 12,400.00 | 306.30 | 0.00 | - | 6 | 71 |
| 3,376.42 | 0.00 | - | 3 | 0 | 12,500.00 | 248.60 | 0.00 | - | 6 | 84 |
| 3,154.73 | 0.00 | - | 3 | 0 | 12,600.00 | 259.50 | 0.00 | - | 5 | 9 |
| 3,493.85 | 0.00 | - | 3 | 20 | 12,700.00 | 269.80 | 0.00 | - | 5 | 35 |
| 3,829.04 | 0.00 | - | 3 | 1 | 12,800.00 | 282.10 | 0.00 | - | 9 | 12 |
| 3,333.90 | 0.00 | - | 3 | 7 | 12,900.00 | 279.40 | 0.00 | - | 3 | 12 |
| 2,904.05 | 0.00 | - | 3 | 13 | 13,000.00 | 375.40 | -14.05 | -3.61% | 2 | 12 |
| 3,168.60 | 0.00 | - | 7 | 10 | 13,100.00 | 305.40 | 0.00 | - | 7 | 28 |
| 3,036.69 | 0.00 | - | 3 | 0 | 13,200.00 | - | - | - | - | - |
| 1,696.55 | 0.00 | - | - | 0 | 13,300.00 | 1,078.51 | 0.00 | - | - | 2 |
| 1,791.85 | 0.00 | - | 1 | 1 | 13,400.00 | 557.40 | 0.00 | - | 5 | 19 |
| 2,286.76 | -512.25 | -18.30% | 5 | 9 | 13,500.00 | 471.00 | -17.65 | -3.61% | 2 | 48 |
| 2,212.24 | -333.96 | -13.12% | 5 | 11 | 13,600.00 | 380.07 | 0.00 | - | 5 | 18 |
| 2,129.00 | 0.00 | - | 1 | 2 | 13,700.00 | 565.27 | 0.00 | - | 4 | 60 |
| 2,365.00 | 0.00 | - | 1 | 2 | 13,800.00 | 549.40 | 0.00 | - | 17 | 23 |
| 2,300.70 | 0.00 | - | 2 | 3 | 13,900.00 | 608.20 | 0.00 | - | 7 | 7 |
| 2,258.70 | 0.00 | - | 20 | 29 | 14,000.00 | 667.60 | 0.00 | - | 20 | 94 |
| 2,124.29 | 0.00 | - | 1 | 4 | 14,100.00 | 506.54 | 0.00 | - | 3 | 1 |
| 2,055.27 | 0.00 | - | 1 | 1 | 14,200.00 | 521.20 | 0.00 | - | 10 | 11 |
| 2,024.20 | 0.00 | - | 3 | 8 | 14,300.00 | 677.30 | 0.00 | - | 1 | 11 |
| 745.32 | 0.00 | - | - | 4 | 14,400.00 | 588.00 | 0.00 | - | 1 | 15 |
| 2,498.00 | 0.00 | - | 4 | 11 | 14,500.00 | 876.90 | 0.00 | - | 1 | 53 |
| 1,836.70 | 0.00 | - | 2 | 3 | 14,600.00 | 671.50 | 0.00 | - | 2 | 11 |
| 1,929.70 | 0.00 | - | 1 | 1 | 14,700.00 | 620.20 | 0.00 | - | - | 10 |
| 1,855.45 | 0.00 | - | 1 | 2 | 14,800.00 | 716.58 | 0.00 | - | 2 | 49 |
| 1,817.50 | 0.00 | - | 1 | 1 | 14,900.00 | 920.20 | +199.10 | +27.61% | 13 | 9 |
| 1,475.50 | 0.00 | - | 2 | 50 | 15,000.00 | 947.50 | +150.55 | +18.89% | 17 | 212 |
| 1,406.96 | 0.00 | - | 1 | 21 | 15,100.00 | 994.20 | +208.40 | +26.52% | 13 | 17 |
| 1,502.09 | 0.00 | - | 26 | 48 | 15,200.00 | 769.80 | 0.00 | - | - | 3 |
| 1,541.20 | 0.00 | - | 10 | 123 | 15,300.00 | 781.40 | 0.00 | - | 10 | 51 |
| 1,347.40 | 0.00 | - | 20 | 61 | 15,400.00 | 829.00 | 0.00 | - | 3 | 37 |
| 1,057.95 | 0.00 | - | 5 | 97 | 15,500.00 | 1,291.50 | 0.00 | - | 4 | 52 |
| 1,008.22 | 0.00 | - | 1 | 68 | 15,600.00 | 985.00 | 0.00 | - | 5 | 59 |
| 959.42 | 0.00 | - | 1 | 38 | 15,700.00 | 880.00 | 0.00 | - | 5 | 7 |
| 979.10 | 0.00 | - | 10 | 38 | 15,800.00 | 1,301.10 | 0.00 | - | 8 | 24 |
| 1,088.20 | 0.00 | - | 16 | 43 | 15,900.00 | 1,099.20 | 0.00 | - | 6 | 28 |
| 1,124.30 | 0.00 | - | 3 | 139 | 16,000.00 | 1,304.90 | 0.00 | - | 1 | 118 |
| 1,156.60 | 0.00 | - | 5 | 35 | 16,100.00 | 1,300.80 | 0.00 | - | 8 | 22 |
| 1,066.50 | 0.00 | - | 15 | 22 | 16,200.00 | 1,316.90 | 0.00 | - | 4 | 15 |
| 933.80 | 0.00 | - | 3 | 50 | 16,300.00 | 1,249.80 | 0.00 | - | 1 | 49 |
| 719.90 | 0.00 | - | 2 | 18 | 16,400.00 | 1,389.30 | 0.00 | - | 7 | 34 |
| 665.70 | 0.00 | - | 3 | 50 | 16,500.00 | 1,197.00 | 0.00 | - | - | 1 |
| 778.30 | 0.00 | - | 3 | 7 | 16,600.00 | 1,441.80 | 0.00 | - | 14 | 16 |
| 606.60 | 0.00 | - | 2 | 8 | 16,700.00 | 1,383.40 | 0.00 | - | - | 1 |
| 773.50 | 0.00 | - | 3 | 13 | 16,800.00 | 1,622.70 | 0.00 | - | 10 | 12 |
| 736.70 | 0.00 | - | 1 | 8 | 16,900.00 | 1,561.70 | 0.00 | - | - | 2 |
| 320.00 | 0.00 | - | 4 | 44 | 17,000.00 | 1,603.76 | 0.00 | - | 1 | 15 |
| 674.32 | 0.00 | - | 3 | 7 | 17,100.00 | 2,570.09 | 0.00 | - | - | 1 |
| 645.03 | 0.00 | - | 2 | 5 | 17,200.00 | - | - | - | - | - |
| 541.20 | 0.00 | - | 13 | 22 | 17,300.00 | 1,763.90 | 0.00 | - | - | 4 |
| 388.00 | 0.00 | - | 1 | 1 | 17,400.00 | 1,991.40 | 0.00 | - | - | 4 |
| 246.00 | -5.80 | -2.30% | 9 | 27 | 17,500.00 | 1,871.40 | 0.00 | - | 10 | 10 |
| 226.70 | -2.20 | -0.96% | 7 | 76 | 17,600.00 | - | - | - | - | - |
| 341.30 | 0.00 | - | 10 | 50 | 17,700.00 | 1,965.90 | 0.00 | - | 4 | 10 |
| 180.74 | 0.00 | - | 1 | 10 | 17,800.00 | 1,972.10 | 0.00 | - | 10 | 10 |
| 165.86 | 0.00 | - | 1 | 20 | 17,900.00 | 2,386.00 | 0.00 | - | 2 | 1 |
| 162.50 | 0.00 | - | 2 | 120 | 18,000.00 | 3,055.69 | 0.00 | - | 1 | 10 |
| 240.00 | 0.00 | - | 4 | 9 | 18,100.00 | - | - | - | - | - |
| 243.30 | 0.00 | - | 11 | 11 | 18,300.00 | - | - | - | - | - |
| 200.10 | 0.00 | - | 2 | 5 | 18,400.00 | - | - | - | - | - |
| 174.40 | 0.00 | - | 2 | 18 | 18,500.00 | - | - | - | - | - |
| 179.10 | 0.00 | - | 7 | 25 | 18,600.00 | - | - | - | - | - |
| 178.50 | 0.00 | - | - | 3 | 18,700.00 | - | - | - | - | - |
| 165.50 | 0.00 | - | - | 2 | 18,800.00 | - | - | - | - | - |
| 133.30 | 0.00 | - | 1 | 6 | 18,900.00 | - | - | - | - | - |
| 180.00 | 0.00 | - | 58 | 65 | 19,000.00 | - | - | - | - | - |
| 168.70 | 0.00 | - | 1 | 4 | 19,100.00 | - | - | - | - | - |
| 156.70 | 0.00 | - | 2 | 2 | 19,200.00 | - | - | - | - | - |
| 84.00 | 0.00 | - | 1 | 2 | 19,300.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 2 | 3 | 19,400.00 | - | - | - | - | - |
| 90.85 | 0.00 | - | 2 | 43 | 19,500.00 | 3,751.35 | 0.00 | - | - | 1 |
© 2023 Yahoo. All rights reserved.
