NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11,746.82 | 0.00 | - | 1 | 0 | 4,000.00 | 8.80 | 0.00 | - | 1 | 124 |
| - | - | - | - | - | 4,400.00 | 9.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 4,500.00 | 83.90 | 0.00 | - | 17 | 72 |
| - | - | - | - | - | 4,800.00 | 12.60 | 0.00 | - | - | 2 |
| 6,832.00 | 0.00 | - | - | 1 | 5,000.00 | 32.60 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 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 | 35.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 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 | 28.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 6,300.00 | 131.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 6,400.00 | 146.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 6,500.00 | 34.00 | 0.00 | - | 1 | 159 |
| - | - | - | - | - | 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 | 40.40 | 0.00 | - | 20 | 162 |
| 5,290.40 | 0.00 | - | - | 1 | 8,000.00 | 62.20 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 8,200.00 | 295.07 | 0.00 | - | 6 | 38 |
| - | - | - | - | - | 8,400.00 | 230.00 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 8,600.00 | 90.00 | 0.00 | - | 10 | 68 |
| - | - | - | - | - | 8,800.00 | 272.00 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 9,000.00 | 103.00 | 0.00 | - | 1 | 49 |
| 4,589.60 | 0.00 | - | - | 1 | 9,200.00 | 160.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 9,400.00 | 380.00 | 0.00 | - | 1 | 39 |
| 4,686.80 | 0.00 | - | 1 | 3 | 9,600.00 | 150.10 | 0.00 | - | 12 | 13 |
| 3,326.70 | 0.00 | - | - | 1 | 9,800.00 | 207.40 | 0.00 | - | 15 | 167 |
| 3,250.00 | 0.00 | - | 1 | 3 | 10,000.00 | 158.00 | 0.00 | - | 1 | 65 |
| 3,851.50 | 0.00 | - | 1 | 2 | 10,100.00 | 194.00 | 0.00 | - | 1 | 6 |
| 4,371.80 | 0.00 | - | - | 0 | 10,200.00 | 200.00 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 10,300.00 | 245.60 | 0.00 | - | 1 | 92 |
| - | - | - | - | - | 10,400.00 | 188.00 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 10,500.00 | 191.90 | 0.00 | - | 100 | 362 |
| 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 | 235.40 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 10,900.00 | 216.00 | 0.00 | - | 2 | 3 |
| 3,190.00 | 0.00 | - | 3 | 12 | 11,000.00 | 251.42 | 0.00 | - | 1 | 398 |
| - | - | - | - | - | 11,100.00 | 759.20 | 0.00 | - | 28 | 20 |
| 5,318.47 | 0.00 | - | 1 | 41 | 11,200.00 | 252.00 | 0.00 | - | 4 | 75 |
| - | - | - | - | - | 11,300.00 | 328.10 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 11,400.00 | 350.00 | 0.00 | - | 1 | 2 |
| 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 | 388.00 | 0.00 | - | 1 | 251 |
| - | - | - | - | - | 11,800.00 | 425.80 | 0.00 | - | 1 | 1 |
| 2,188.80 | 0.00 | - | 1 | 1 | 11,900.00 | 300.40 | 0.00 | - | 1 | 7 |
| 4,441.20 | 0.00 | - | 14 | 84 | 12,000.00 | 430.00 | 0.00 | - | 4 | 340 |
| 4,359.70 | 0.00 | - | 15 | 20 | 12,100.00 | 700.00 | 0.00 | - | 75 | 136 |
| 2,228.00 | 0.00 | - | 1 | 2 | 12,200.00 | 1,790.30 | 0.00 | - | - | 70 |
| - | - | - | - | - | 12,300.00 | 540.50 | 0.00 | - | 9 | 110 |
| 1,859.10 | 0.00 | - | 20 | 21 | 12,400.00 | 531.20 | 0.00 | - | 40 | 25 |
| 1,309.10 | 0.00 | - | - | 1 | 12,500.00 | 450.00 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 12,600.00 | 402.00 | 0.00 | - | 2 | 4 |
| 2,081.90 | 0.00 | - | - | 7 | 12,700.00 | 600.40 | 0.00 | - | 25 | 37 |
| 3,882.75 | 0.00 | - | 1 | 0 | 12,800.00 | 485.40 | 0.00 | - | 3 | 5 |
| 1,974.74 | 0.00 | - | 1 | 1 | 12,900.00 | 516.00 | 0.00 | - | - | 1 |
| 3,608.05 | 0.00 | - | 1 | 25 | 13,000.00 | 521.30 | 0.00 | - | 3 | 69 |
| 1,877.80 | 0.00 | - | 20 | 41 | 13,100.00 | 560.60 | 0.00 | - | 20 | 70 |
| 3,456.67 | 0.00 | - | 1 | 2 | 13,200.00 | 615.00 | 0.00 | - | 4 | 4 |
| 2,279.80 | 0.00 | - | 15 | 2 | 13,300.00 | 1,254.89 | 0.00 | - | - | 2 |
| 2,810.70 | 0.00 | - | 1 | 12 | 13,400.00 | 574.70 | 0.00 | - | 1 | 9 |
| 1,550.40 | 0.00 | - | 2 | 20 | 13,500.00 | 1,098.20 | 0.00 | - | 5 | 7 |
| 1,530.00 | 0.00 | - | 10 | 30 | 13,600.00 | 672.67 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 13,700.00 | 666.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 13,800.00 | 655.80 | 0.00 | - | 1 | 5 |
| 1,973.50 | 0.00 | - | 1 | 1 | 13,900.00 | 673.80 | 0.00 | - | 1 | 47 |
| 2,550.90 | 0.00 | - | 5 | 130 | 14,000.00 | 869.09 | 0.00 | - | 19 | 141 |
| 717.63 | 0.00 | - | 4 | 6 | 14,100.00 | 760.00 | 0.00 | - | 20 | 150 |
| 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 | 739.30 | 0.00 | - | - | 149 |
| 1,558.60 | 0.00 | - | 13 | 13 | 14,500.00 | - | - | - | - | - |
| 1,495.60 | 0.00 | - | 5 | 21 | 14,600.00 | 1,743.09 | 0.00 | - | - | 7 |
| - | - | - | - | - | 14,700.00 | 806.03 | 0.00 | - | - | 1 |
| 2,280.00 | 0.00 | - | 1 | 2 | 14,800.00 | 1,200.80 | 0.00 | - | 25 | 27 |
| 1,257.00 | 0.00 | - | - | 1 | 14,900.00 | - | - | - | - | - |
| 1,823.14 | 0.00 | - | 1 | 105 | 15,000.00 | 1,110.80 | 0.00 | - | 1 | 78 |
| 2,053.80 | 0.00 | - | 2 | 42 | 15,100.00 | 1,107.40 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 15,200.00 | 1,200.00 | 0.00 | - | 10 | 8 |
| 1,913.30 | 0.00 | - | 1 | 1 | 15,300.00 | 1,074.40 | 0.00 | - | 1 | 1 |
| 1,171.90 | 0.00 | - | 1 | 6 | 15,400.00 | 1,516.60 | 0.00 | - | - | 41 |
| 1,880.00 | 0.00 | - | 1 | 18 | 15,500.00 | 1,060.20 | 0.00 | - | - | 1 |
| 740.00 | 0.00 | - | 2 | 11 | 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 |
| 1,766.30 | 0.00 | - | 1 | 6 | 15,800.00 | 1,215.91 | 0.00 | - | 1 | 1 |
| 649.00 | 0.00 | - | 1 | 7 | 15,900.00 | 2,775.50 | 0.00 | - | 1 | 0 |
| 1,282.60 | 0.00 | - | 1 | 55 | 16,000.00 | 1,550.10 | 0.00 | - | 15 | 69 |
| 1,502.00 | 0.00 | - | 1 | 5 | 16,100.00 | 1,769.44 | 0.00 | - | - | 5 |
| 1,459.99 | 0.00 | - | 2 | 12 | 16,200.00 | 1,755.60 | 0.00 | - | 5 | 5 |
| 1,092.30 | 0.00 | - | 1 | 8 | 16,300.00 | 1,804.20 | 0.00 | - | 11 | 11 |
| 1,359.00 | 0.00 | - | 1 | 20 | 16,400.00 | - | - | - | - | - |
| 1,031.50 | 0.00 | - | 2 | 16 | 16,500.00 | - | - | - | - | - |
| 1,423.20 | 0.00 | - | 3 | 9 | 16,600.00 | 3,701.20 | 0.00 | - | 1 | 1 |
| 901.30 | 0.00 | - | 1 | 1 | 16,700.00 | 1,484.75 | 0.00 | - | 3 | 0 |
| 1,331.00 | 0.00 | - | 5 | 10 | 16,800.00 | - | - | - | - | - |
| 1,231.00 | 0.00 | - | 1 | 44 | 16,900.00 | 4,414.50 | 0.00 | - | 1 | 2 |
| 760.00 | 0.00 | - | 2 | 23 | 17,000.00 | 1,798.21 | 0.00 | - | 5 | 8 |
| 1,184.40 | 0.00 | - | 2 | 155 | 17,100.00 | - | - | - | - | - |
| 392.00 | 0.00 | - | 1 | 8 | 17,200.00 | 1,711.05 | 0.00 | - | 3 | 0 |
| 804.00 | 0.00 | - | 1 | 5 | 17,300.00 | - | - | - | - | - |
| 364.00 | 0.00 | - | 1 | 8 | 17,400.00 | - | - | - | - | - |
| 1,018.10 | 0.00 | - | 2 | 6 | 17,500.00 | - | - | - | - | - |
| 790.00 | 0.00 | - | 1 | 9 | 17,600.00 | - | - | - | - | - |
| 982.00 | 0.00 | - | 1 | 8 | 17,700.00 | - | - | - | - | - |
| 366.00 | 0.00 | - | 2 | 14 | 17,800.00 | 2,657.40 | 0.00 | - | 1 | 2 |
| 607.20 | 0.00 | - | 3 | 40 | 17,900.00 | 5,124.40 | 0.00 | - | - | 1 |
| 810.50 | 0.00 | - | 12 | 268 | 18,000.00 | - | - | - | - | - |
| 774.50 | 0.00 | - | 12 | 63 | 18,100.00 | - | - | - | - | - |
| 208.00 | 0.00 | - | 11 | 116 | 18,200.00 | 5,226.30 | 0.00 | - | 1 | 2 |
| 470.00 | 0.00 | - | 1 | 7 | 18,300.00 | - | - | - | - | - |
| 674.40 | 0.00 | - | 1 | 18 | 18,400.00 | - | - | - | - | - |
| 408.00 | 0.00 | - | 5 | 8 | 18,500.00 | 5,851.90 | 0.00 | - | - | 1 |
| 430.00 | 0.00 | - | 20 | 40 | 18,600.00 | - | - | - | - | - |
| 416.00 | 0.00 | - | 1 | 26 | 18,700.00 | - | - | - | - | - |
| 530.00 | 0.00 | - | 1 | 16 | 18,800.00 | - | - | - | - | - |
| 404.00 | 0.00 | - | 2 | 16 | 18,900.00 | - | - | - | - | - |
| 578.95 | 0.00 | - | 1 | 212 | 19,000.00 | - | - | - | - | - |
| 313.51 | 0.00 | - | 3 | 40 | 19,100.00 | - | - | - | - | - |
| 386.00 | 0.00 | - | 1 | 249 | 19,200.00 | 6,495.00 | 0.00 | - | - | 1 |
| 382.00 | 0.00 | - | 2 | 10 | 19,300.00 | - | - | - | - | - |
| 362.36 | 0.00 | - | 9 | 30 | 19,400.00 | - | - | - | - | - |
| 386.00 | 0.00 | - | 1 | 14 | 19,500.00 | - | - | - | - | - |
| 390.00 | 0.00 | - | 1 | 7 | 19,600.00 | 5,993.40 | 0.00 | - | - | 0 |
| 384.00 | 0.00 | - | 1 | 6 | 19,700.00 | 6,073.10 | 0.00 | - | - | 0 |
| 256.60 | 0.00 | - | 10 | 11 | 19,800.00 | 6,155.10 | 0.00 | - | - | 0 |
| 338.00 | 0.00 | - | 1 | 1 | 19,900.00 | 6,303.50 | 0.00 | - | 1 | 1 |
| 202.00 | 0.00 | - | 40 | 462 | 20,000.00 | - | - | - | - | - |
| 202.00 | 0.00 | - | 1 | 74 | 20,100.00 | 6,053.90 | 0.00 | - | 1 | 2 |
| 190.00 | 0.00 | - | 3 | 336 | 20,200.00 | 6,552.50 | 0.00 | - | - | 1 |
| 200.00 | 0.00 | - | 2 | 15 | 20,300.00 | - | - | - | - | - |
| 168.00 | 0.00 | - | 1 | 6 | 20,400.00 | - | - | - | - | - |
| 158.00 | 0.00 | - | 3 | 19 | 20,500.00 | 6,758.80 | 0.00 | - | - | 1 |
| 182.00 | 0.00 | - | 1 | 15 | 20,600.00 | 6,842.10 | 0.00 | - | - | 1 |
| 116.00 | 0.00 | - | 3 | 13 | 20,700.00 | - | - | - | - | - |
| 110.00 | 0.00 | - | 3 | 108 | 20,800.00 | 7,498.80 | 0.00 | - | 1 | 3 |
| 130.00 | 0.00 | - | 6 | 6 | 20,900.00 | 6,335.50 | 0.00 | - | 1 | 4 |
| 124.00 | 0.00 | - | 8 | 559 | 21,000.00 | 4,849.00 | 0.00 | - | 1 | 3 |
| 106.00 | 0.00 | - | 2 | 12 | 21,200.00 | - | - | - | - | - |
| 94.00 | 0.00 | - | 20 | 34 | 21,400.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 4 | 4 | 21,600.00 | - | - | - | - | - |
| 134.00 | 0.00 | - | 1 | 6 | 21,800.00 | 4,635.10 | 0.00 | - | - | 1 |
| 48.90 | 0.00 | - | 4 | 10 | 22,000.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
