NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 4,000.00 | 27.70 | 0.00 | - | 4 | 112 |
| - | - | - | - | - | 4,500.00 | 83.90 | 0.00 | - | 17 | 72 |
| - | - | - | - | - | 4,800.00 | 56.00 | 0.00 | - | - | 2 |
| 6,832.00 | 0.00 | - | - | 1 | 5,000.00 | 110.00 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 5,200.00 | 55.79 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 5,300.00 | 51.26 | 0.00 | - | 8 | 28 |
| - | - | - | - | - | 5,400.00 | 75.93 | 0.00 | - | - | 5 |
| - | - | - | - | - | 5,500.00 | 127.00 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 5,600.00 | 64.95 | 0.00 | - | - | 8 |
| - | - | - | - | - | 5,700.00 | 87.08 | 0.00 | - | - | 20 |
| - | - | - | - | - | 5,800.00 | 94.70 | 0.00 | - | - | 5 |
| - | - | - | - | - | 5,900.00 | 73.10 | 0.00 | - | - | 6 |
| - | - | - | - | - | 6,000.00 | 119.40 | 0.00 | - | 60 | 500 |
| - | - | - | - | - | 6,200.00 | 114.54 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 6,300.00 | 119.76 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 6,400.00 | 146.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 6,500.00 | 115.00 | 0.00 | - | 1 | 163 |
| - | - | - | - | - | 6,700.00 | 128.92 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 6,800.00 | 116.70 | 0.00 | - | - | 44 |
| - | - | - | - | - | 6,900.00 | 176.00 | 0.00 | - | - | 2 |
| 5,008.47 | 0.00 | - | - | 1 | 7,000.00 | 179.96 | 0.00 | - | 2 | 155 |
| 5,290.40 | 0.00 | - | - | 1 | 8,000.00 | 300.00 | 0.00 | - | 1 | 83 |
| - | - | - | - | - | 8,200.00 | 281.00 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 8,400.00 | 308.00 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 8,600.00 | 370.00 | 0.00 | - | 2 | 66 |
| - | - | - | - | - | 8,800.00 | 400.00 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 9,000.00 | 410.00 | 0.00 | - | 2 | 47 |
| 4,589.60 | 0.00 | - | - | 1 | 9,200.00 | 416.00 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 9,400.00 | 387.10 | 0.00 | - | 4 | 5 |
| 4,686.80 | 0.00 | - | 1 | 3 | 9,600.00 | 721.00 | 0.00 | - | - | 1 |
| 3,326.70 | 0.00 | - | - | 1 | 9,800.00 | 535.10 | 0.00 | - | 125 | 169 |
| 3,250.00 | 0.00 | - | 1 | 3 | 10,000.00 | 568.60 | 0.00 | - | 12 | 65 |
| 3,851.50 | 0.00 | - | 1 | 2 | 10,100.00 | 759.18 | 0.00 | - | 4 | 6 |
| 4,371.80 | 0.00 | - | - | 0 | 10,200.00 | 1,120.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,300.00 | 806.35 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 10,400.00 | 780.00 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 10,500.00 | 673.50 | 0.00 | - | 20 | 249 |
| 4,110.40 | 0.00 | - | - | 0 | 10,600.00 | 713.90 | 0.00 | - | 5 | 20 |
| 2,051.80 | 0.00 | - | - | 1 | 10,700.00 | 917.29 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,800.00 | 1,216.30 | 0.00 | - | - | 23 |
| - | - | - | - | - | 10,900.00 | 787.90 | 0.00 | - | 1 | 1 |
| 2,500.00 | 0.00 | - | 1 | 13 | 11,000.00 | 778.00 | 0.00 | - | 2 | 390 |
| - | - | - | - | - | 11,100.00 | 759.20 | 0.00 | - | 28 | 20 |
| 2,105.40 | 0.00 | - | 30 | 40 | 11,200.00 | 1,152.80 | 0.00 | - | 30 | 40 |
| - | - | - | - | - | 11,300.00 | 965.29 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 11,400.00 | 1,298.20 | 0.00 | - | - | 1 |
| 2,146.40 | 0.00 | - | 1 | 1 | 11,500.00 | 1,380.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 11,600.00 | 1,336.94 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 11,700.00 | 1,408.70 | 0.00 | - | - | 250 |
| 2,188.80 | 0.00 | - | 1 | 1 | 11,900.00 | 1,533.49 | 0.00 | - | 1 | 2 |
| 2,313.60 | 0.00 | - | 7 | 85 | 12,000.00 | 1,122.37 | +139.57 | +14.20% | 5 | 167 |
| 1,530.00 | 0.00 | - | 15 | 15 | 12,100.00 | 1,162.70 | 0.00 | - | - | 1 |
| 2,228.00 | 0.00 | - | 1 | 2 | 12,200.00 | 1,790.30 | 0.00 | - | - | 70 |
| - | - | - | - | - | 12,300.00 | 1,785.00 | 0.00 | - | 100 | 103 |
| 1,859.10 | 0.00 | - | 20 | 21 | 12,400.00 | 1,657.80 | 0.00 | - | 20 | 21 |
| 1,309.10 | 0.00 | - | - | 1 | 12,500.00 | 1,342.50 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 12,600.00 | 1,985.42 | 0.00 | - | 2 | 5 |
| 2,081.90 | 0.00 | - | - | 7 | 12,700.00 | 2,035.27 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 12,800.00 | 1,651.57 | 0.00 | - | 1 | 3 |
| 1,669.00 | 0.00 | - | 12 | 23 | 13,000.00 | 1,654.30 | 0.00 | - | 30 | 54 |
| 1,958.00 | 0.00 | - | - | 1 | 13,200.00 | 1,738.48 | 0.00 | - | - | 1 |
| 1,435.70 | 0.00 | - | - | 15 | 13,300.00 | - | - | - | - | - |
| 991.50 | 0.00 | - | 10 | 10 | 13,400.00 | - | - | - | - | - |
| 1,550.40 | 0.00 | - | 2 | 20 | 13,500.00 | 1,643.79 | 0.00 | - | 2 | 2 |
| 1,530.00 | 0.00 | - | 10 | 30 | 13,600.00 | - | - | - | - | - |
| - | - | - | - | - | 13,700.00 | 2,587.50 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 13,800.00 | 2,795.33 | 0.00 | - | 1 | 6 |
| 1,973.50 | 0.00 | - | 1 | 1 | 13,900.00 | 1,990.40 | 0.00 | - | 40 | 40 |
| 955.70 | 0.00 | - | 30 | 132 | 14,000.00 | 1,778.10 | 0.00 | - | 10 | 115 |
| 717.63 | 0.00 | - | 4 | 6 | 14,100.00 | - | - | - | - | - |
| 1,571.40 | 0.00 | - | - | 3 | 14,200.00 | 2,091.44 | 0.00 | - | 5 | 5 |
| 1,008.76 | 0.00 | - | 5 | 5 | 14,300.00 | - | - | - | - | - |
| 944.89 | 0.00 | - | 5 | 6 | 14,400.00 | - | - | - | - | - |
| 907.45 | 0.00 | - | 10 | 22 | 14,500.00 | - | - | - | - | - |
| 829.99 | +196.44 | +31.01% | 5 | 23 | 15,000.00 | 3,409.38 | 0.00 | - | 1 | 1 |
| 899.90 | 0.00 | - | 2 | 2 | 15,100.00 | 3,476.12 | 0.00 | - | 1 | 1 |
| 494.24 | 0.00 | - | 2 | 0 | 15,300.00 | - | - | - | - | - |
| 428.01 | 0.00 | - | 5 | 6 | 15,400.00 | - | - | - | - | - |
| 396.00 | 0.00 | - | 1 | 15 | 15,500.00 | - | - | - | - | - |
| 398.00 | 0.00 | - | 3 | 9 | 15,600.00 | 3,093.40 | 0.00 | - | 1 | 2 |
| 705.00 | 0.00 | - | 1 | 9 | 15,700.00 | 2,643.73 | 0.00 | - | 1 | 0 |
| 358.89 | 0.00 | - | 4 | 5 | 15,800.00 | 3,016.60 | 0.00 | - | 1 | 1 |
| 649.00 | 0.00 | - | 1 | 7 | 15,900.00 | 2,775.50 | 0.00 | - | 1 | 0 |
| 433.60 | 0.00 | - | 2 | 54 | 16,000.00 | 3,567.42 | 0.00 | - | 2 | 34 |
| 347.64 | 0.00 | - | - | 2 | 16,100.00 | - | - | - | - | - |
| 368.00 | 0.00 | - | 1 | 15 | 16,200.00 | 3,796.60 | 0.00 | - | - | 1 |
| 281.16 | 0.00 | - | 1 | 6 | 16,300.00 | 3,477.70 | 0.00 | - | 1 | 1 |
| 348.00 | 0.00 | - | 1 | 21 | 16,400.00 | - | - | - | - | - |
| 338.00 | 0.00 | - | 1 | 15 | 16,500.00 | - | - | - | - | - |
| 328.00 | 0.00 | - | 4 | 5 | 16,600.00 | 3,701.20 | 0.00 | - | 1 | 1 |
| 262.51 | 0.00 | - | 3 | 6 | 16,700.00 | - | - | - | - | - |
| 224.00 | 0.00 | - | 1 | 10 | 16,800.00 | - | - | - | - | - |
| 254.00 | 0.00 | - | 11 | 33 | 16,900.00 | 4,414.50 | 0.00 | - | 1 | 2 |
| 360.03 | 0.00 | - | 1 | 10 | 17,000.00 | 4,495.10 | 0.00 | - | 1 | 3 |
| 394.00 | 0.00 | - | 2 | 7 | 17,100.00 | - | - | - | - | - |
| 328.27 | 0.00 | - | 1 | 10 | 17,200.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 1 | 7 | 17,300.00 | - | - | - | - | - |
| 166.00 | 0.00 | - | 1 | 5 | 17,400.00 | - | - | - | - | - |
| 330.00 | 0.00 | - | 1 | 3 | 17,500.00 | - | - | - | - | - |
| 180.00 | 0.00 | - | 1 | 4 | 17,600.00 | - | - | - | - | - |
| 186.00 | 0.00 | - | 1 | 9 | 17,700.00 | - | - | - | - | - |
| 204.00 | 0.00 | - | 10 | 16 | 17,800.00 | 4,888.80 | 0.00 | - | - | 1 |
| 128.00 | 0.00 | - | 1 | 37 | 17,900.00 | 5,124.40 | 0.00 | - | - | 1 |
| 239.50 | 0.00 | - | 11 | 165 | 18,000.00 | - | - | - | - | - |
| 176.00 | 0.00 | - | 10 | 64 | 18,100.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 2 | 108 | 18,200.00 | 5,226.30 | 0.00 | - | 1 | 2 |
| 164.00 | 0.00 | - | 1 | 6 | 18,300.00 | - | - | - | - | - |
| 158.00 | 0.00 | - | 1 | 15 | 18,400.00 | - | - | - | - | - |
| 156.00 | 0.00 | - | 1 | 7 | 18,500.00 | 5,851.90 | 0.00 | - | - | 1 |
| 142.83 | 0.00 | - | 10 | 11 | 18,600.00 | - | - | - | - | - |
| 136.00 | 0.00 | - | 1 | 26 | 18,700.00 | - | - | - | - | - |
| 123.93 | 0.00 | - | 10 | 15 | 18,800.00 | - | - | - | - | - |
| 140.00 | 0.00 | - | 11 | 18 | 18,900.00 | - | - | - | - | - |
| 116.65 | 0.00 | - | 2 | 212 | 19,000.00 | - | - | - | - | - |
| 513.40 | 0.00 | - | 139 | 39 | 19,100.00 | - | - | - | - | - |
| 153.63 | 0.00 | - | 4 | 248 | 19,200.00 | 6,495.00 | 0.00 | - | - | 1 |
| 108.00 | 0.00 | - | 1 | 8 | 19,300.00 | - | - | - | - | - |
| 111.30 | 0.00 | - | 17 | 26 | 19,400.00 | - | - | - | - | - |
| 93.90 | 0.00 | - | 10 | 15 | 19,500.00 | - | - | - | - | - |
| 263.00 | 0.00 | - | 1 | 4 | 19,600.00 | 5,993.40 | 0.00 | - | - | 0 |
| 26.80 | 0.00 | - | 1 | 5 | 19,700.00 | 6,073.10 | 0.00 | - | - | 0 |
| 60.20 | 0.00 | - | - | 2 | 19,800.00 | 6,155.10 | 0.00 | - | - | 0 |
| 385.70 | 0.00 | - | 4 | 2 | 19,900.00 | 6,303.50 | 0.00 | - | 1 | 1 |
| 70.00 | 0.00 | - | 1 | 405 | 20,000.00 | - | - | - | - | - |
| 60.50 | 0.00 | - | 70 | 73 | 20,100.00 | 6,053.90 | 0.00 | - | 1 | 2 |
| 57.50 | 0.00 | - | 70 | 335 | 20,200.00 | 6,552.50 | 0.00 | - | - | 1 |
| 32.90 | 0.00 | - | 1 | 2 | 20,300.00 | - | - | - | - | - |
| 56.50 | 0.00 | - | 10 | 12 | 20,400.00 | - | - | - | - | - |
| 40.50 | 0.00 | - | 1 | 3 | 20,500.00 | 6,758.80 | 0.00 | - | - | 1 |
| 38.60 | 0.00 | - | 1 | 2 | 20,600.00 | 6,842.10 | 0.00 | - | - | 1 |
| 27.80 | 0.00 | - | 1 | 5 | 20,700.00 | - | - | - | - | - |
| 101.00 | 0.00 | - | 2 | 102 | 20,800.00 | 7,498.80 | 0.00 | - | 1 | 3 |
| 137.00 | 0.00 | - | 1 | 2 | 20,900.00 | 6,335.50 | 0.00 | - | 1 | 4 |
| 60.00 | +11.50 | +23.71% | 1 | 115 | 21,000.00 | 8,262.16 | 0.00 | - | 1 | 2 |
© 2023 Yahoo. All rights reserved.
