NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 10,000.00 | 13.30 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 10,200.00 | 56.00 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 10,400.00 | 58.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,600.00 | 62.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,800.00 | 16.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 11,000.00 | 22.91 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 11,200.00 | 130.00 | 0.00 | - | - | 8 |
| - | - | - | - | - | 12,000.00 | 135.83 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,600.00 | 118.88 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,800.00 | 128.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 13,000.00 | 80.40 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 13,200.00 | 143.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 13,400.00 | 57.30 | 0.00 | - | 1 | 9 |
| 5,149.70 | 0.00 | - | 1 | 1 | 13,600.00 | 238.08 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 13,800.00 | 145.42 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 14,000.00 | 57.00 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 14,400.00 | 128.65 | 0.00 | - | - | - |
| - | - | - | - | - | 14,600.00 | 309.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,800.00 | 265.77 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 14,900.00 | 401.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,000.00 | 163.87 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 15,100.00 | 443.40 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 15,200.00 | 186.65 | 0.00 | - | - | - |
| - | - | - | - | - | 15,300.00 | 471.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,400.00 | 500.10 | 0.00 | - | 2 | 2 |
| 2,554.00 | 0.00 | - | 2 | 0 | 15,500.00 | 126.10 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 15,600.00 | 542.17 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,700.00 | 204.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,750.00 | 169.88 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,775.00 | 171.65 | 0.00 | - | 1 | 1 |
| 3,152.90 | 0.00 | - | - | 1 | 15,800.00 | - | - | - | - | - |
| 3,092.90 | 0.00 | - | - | 1 | 15,900.00 | 221.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,975.00 | 294.50 | 0.00 | - | 4 | 4 |
| 4,114.09 | 0.00 | - | 1 | 1 | 16,000.00 | 221.20 | -43.10 | -16.31% | 1 | 51 |
| 4,093.02 | 0.00 | - | 1 | 1 | 16,025.00 | - | - | - | - | - |
| - | - | - | - | - | 16,100.00 | 601.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,150.00 | 474.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,200.00 | 570.47 | 0.00 | - | - | 0 |
| 2,930.10 | 0.00 | - | - | 1 | 16,300.00 | 407.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 16,400.00 | 739.69 | 0.00 | - | 3 | 3 |
| 2,962.33 | 0.00 | - | 1 | 0 | 16,500.00 | 201.50 | 0.00 | - | 200 | 996 |
| - | - | - | - | - | 16,575.00 | 171.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,600.00 | 348.79 | 0.00 | - | 1 | 3 |
| 3,535.17 | 0.00 | - | 18 | 18 | 16,700.00 | 675.50 | 0.00 | - | - | 0 |
| 2,707.02 | 0.00 | - | 1 | 2 | 16,800.00 | 380.67 | 0.00 | - | 1 | 3 |
| 2,117.89 | 0.00 | - | 1 | 1 | 16,900.00 | - | - | - | - | - |
| 2,938.42 | 0.00 | - | 1 | 4 | 17,000.00 | 318.90 | 0.00 | - | 1 | 257 |
| - | - | - | - | - | 17,100.00 | 279.05 | 0.00 | - | 1 | 13 |
| 1,654.57 | 0.00 | - | 2 | 0 | 17,200.00 | 204.90 | 0.00 | - | 81 | 81 |
| - | - | - | - | - | 17,225.00 | 465.00 | 0.00 | - | 3 | 3 |
| 1,607.00 | 0.00 | - | - | 2 | 17,300.00 | - | - | - | - | - |
| 1,546.00 | 0.00 | - | - | 2 | 17,400.00 | 422.50 | -578.30 | -57.78% | 11 | 4 |
| 2,410.57 | 0.00 | - | 1 | 8 | 17,500.00 | 429.12 | 0.00 | - | 18 | 17 |
| 2,334.15 | 0.00 | - | 1 | 1 | 17,600.00 | - | - | - | - | - |
| - | - | - | - | - | 17,650.00 | 529.00 | 0.00 | - | 1 | 2 |
| 2,381.20 | 0.00 | - | 1 | 3 | 17,700.00 | 540.40 | 0.00 | - | - | - |
| 1,552.25 | 0.00 | - | 2 | 1 | 17,775.00 | - | - | - | - | - |
| 1,877.62 | 0.00 | - | 1 | 1 | 17,800.00 | 537.25 | 0.00 | - | 1 | 3 |
| 1,815.87 | 0.00 | - | 1 | 1 | 17,900.00 | 609.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,975.00 | 400.40 | 0.00 | - | - | 2 |
| 1,727.70 | 0.00 | - | 1 | 11 | 18,000.00 | 587.13 | 0.00 | - | 1 | 311 |
| - | - | - | - | - | 18,075.00 | 581.00 | 0.00 | - | - | - |
| - | - | - | - | - | 18,100.00 | 612.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,125.00 | 617.50 | 0.00 | - | - | - |
| 1,302.10 | 0.00 | - | 2 | 1 | 18,200.00 | - | - | - | - | - |
| 1,817.70 | 0.00 | - | 1 | 1 | 18,225.00 | - | - | - | - | - |
| 1,655.00 | 0.00 | - | 1 | 2 | 18,275.00 | - | - | - | - | - |
| 1,658.10 | 0.00 | - | 1 | 2 | 18,300.00 | 941.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,375.00 | 350.60 | 0.00 | - | - | 1 |
| 2,420.02 | 0.00 | - | 8 | 18 | 18,400.00 | 415.66 | 0.00 | - | 24 | 54 |
| 1,612.80 | 0.00 | - | 1 | 2 | 18,425.00 | - | - | - | - | - |
| 1,555.90 | 0.00 | - | - | 1 | 18,475.00 | 366.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,500.00 | 520.92 | 0.00 | - | 140 | 215 |
| 1,620.60 | 0.00 | - | 1 | 1 | 18,550.00 | - | - | - | - | - |
| 2,269.39 | 0.00 | - | 2 | 0 | 18,600.00 | 615.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 18,700.00 | 725.10 | -92.60 | -11.32% | 1 | - |
| 1,371.10 | 0.00 | - | - | 1 | 18,750.00 | 819.11 | 0.00 | - | - | 1 |
| 791.00 | 0.00 | - | 1 | 1 | 18,800.00 | 1,749.22 | 0.00 | - | 1 | 1 |
| 720.00 | 0.00 | - | 1 | 1 | 18,900.00 | - | - | - | - | - |
| - | - | - | - | - | 18,975.00 | 854.90 | 0.00 | - | 1 | 1 |
| 1,803.10 | 0.00 | - | 197 | 156 | 19,000.00 | 962.99 | 0.00 | - | 4 | 292 |
| 670.00 | 0.00 | - | 1 | 1 | 19,100.00 | 899.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,175.00 | 599.00 | 0.00 | - | 1 | 0 |
| 1,392.40 | 0.00 | - | 16 | 4 | 19,200.00 | 655.30 | 0.00 | - | 13 | 14 |
| - | - | - | - | - | 19,250.00 | 494.40 | 0.00 | - | - | 3 |
| 1,652.03 | 0.00 | - | 2 | 3 | 19,300.00 | 520.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 19,350.00 | 693.82 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 19,375.00 | 957.00 | 0.00 | - | 2 | 2 |
| 614.03 | 0.00 | - | 1 | 1 | 19,400.00 | - | - | - | - | - |
| - | - | - | - | - | 19,450.00 | 724.39 | 0.00 | - | - | 2 |
| 1,042.67 | +0.33 | +0.03% | 92 | 579 | 19,500.00 | 1,103.60 | -21.20 | -1.88% | 60 | 293 |
| 556.99 | 0.00 | - | 1 | 1 | 19,600.00 | 584.42 | 0.00 | - | 3 | 3 |
| 1,562.00 | 0.00 | - | 1 | 2 | 19,625.00 | 994.20 | 0.00 | - | 2 | 2 |
| 616.80 | 0.00 | - | - | 2 | 19,700.00 | - | - | - | - | - |
| - | - | - | - | - | 19,800.00 | 707.30 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 19,825.00 | 1,154.60 | 0.00 | - | 3 | 3 |
| 1,349.75 | 0.00 | - | 6 | 5 | 19,850.00 | 870.60 | 0.00 | - | - | 1 |
| 847.15 | 0.00 | - | 2 | 1 | 19,875.00 | 1,176.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,900.00 | 1,838.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,925.00 | 1,334.60 | 0.00 | - | - | - |
| 774.10 | 0.00 | - | 1 | 0 | 19,950.00 | 1,400.62 | 0.00 | - | 1 | 0 |
| 763.05 | 0.00 | - | 1 | 1 | 19,975.00 | 1,413.84 | 0.00 | - | 1 | 2 |
| 955.50 | 0.00 | - | 190 | 735 | 20,000.00 | 1,029.90 | 0.00 | - | 310 | 876 |
| 1,143.50 | 0.00 | - | 2 | 4 | 20,200.00 | 1,330.20 | 0.00 | - | 1 | 3 |
| 1,058.70 | 0.00 | - | 4 | 9 | 20,400.00 | 1,441.60 | 0.00 | - | 1 | 4 |
| 1,360.45 | 0.00 | - | 41 | 861 | 20,500.00 | 867.07 | 0.00 | - | 10 | 314 |
| 1,300.95 | 0.00 | - | 3 | 4 | 20,600.00 | 1,559.40 | 0.00 | - | 16 | 35 |
| 710.00 | 0.00 | - | 2 | 314 | 20,800.00 | 1,678.00 | 0.00 | - | 3 | 15 |
| 442.50 | +26.85 | +6.46% | 76 | 562 | 21,000.00 | 1,948.34 | -26.37 | -1.34% | 40 | 340 |
| 470.04 | 0.00 | - | 2 | 0 | 21,200.00 | - | - | - | - | - |
| 835.70 | 0.00 | - | 20 | 626 | 21,400.00 | 2,857.70 | 0.00 | - | 1 | 1 |
| 274.32 | 0.00 | - | 60 | 481 | 21,500.00 | 1,647.21 | 0.00 | - | 4 | 4 |
| 434.44 | 0.00 | - | 11 | 65 | 21,600.00 | 2,960.80 | 0.00 | - | 1 | 1 |
| 736.99 | 0.00 | - | 4 | 67 | 21,800.00 | 1,933.85 | 0.00 | - | 9 | 64 |
| 193.60 | -5.30 | -2.66% | 7 | 366 | 22,000.00 | 2,073.85 | 0.00 | - | 9 | 64 |
| 526.60 | 0.00 | - | 3 | 3 | 22,100.00 | - | - | - | - | - |
| 156.90 | 0.00 | - | 11 | 11 | 22,200.00 | - | - | - | - | - |
| 538.14 | 0.00 | - | - | 2 | 22,400.00 | - | - | - | - | - |
| 505.35 | 0.00 | - | 4 | 3 | 22,500.00 | - | - | - | - | - |
| - | - | - | - | - | 22,600.00 | 4,436.32 | 0.00 | - | 1 | 3 |
| 208.20 | 0.00 | - | - | 1 | 22,700.00 | 4,527.42 | 0.00 | - | 1 | 3 |
| 200.00 | 0.00 | - | - | 1 | 22,900.00 | 2,263.22 | 0.00 | - | 5 | 10 |
| 94.80 | 0.00 | - | 6 | 89 | 23,000.00 | 2,338.77 | 0.00 | - | 5 | 10 |
| 75.50 | 0.00 | - | 2 | 3 | 23,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.