NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 10,000.00 | 29.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 10,200.00 | 56.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 10,800.00 | 25.47 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 11,000.00 | 30.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 11,200.00 | 39.10 | 0.00 | - | 6 | 48 |
| - | - | - | - | - | 12,000.00 | 48.70 | 0.00 | - | 37 | 67 |
| - | - | - | - | - | 12,200.00 | 56.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,600.00 | 65.70 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 12,800.00 | 71.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 13,000.00 | 90.00 | 0.00 | - | 192 | 193 |
| - | - | - | - | - | 13,200.00 | 82.40 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 13,400.00 | 90.30 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 13,800.00 | 271.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 14,000.00 | 108.00 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 14,200.00 | 149.35 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 14,600.00 | 129.30 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 14,800.00 | 430.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 15,000.00 | 214.60 | 0.00 | - | 4 | 217 |
| - | - | - | - | - | 15,100.00 | 405.00 | 0.00 | - | 6 | 17 |
| - | - | - | - | - | 15,200.00 | 420.00 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 15,300.00 | 436.00 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 15,400.00 | 416.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 15,500.00 | 262.20 | -341.00 | -56.53% | 10 | 11 |
| - | - | - | - | - | 15,600.00 | 464.68 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,700.00 | 152.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 15,800.00 | 264.07 | 0.00 | - | - | 22 |
| - | - | - | - | - | 15,900.00 | 334.20 | 0.00 | - | 1 | 1 |
| 3,251.10 | 0.00 | - | 2 | 2 | 16,000.00 | 328.20 | 0.00 | - | 5 | 52 |
| 3,177.70 | 0.00 | - | 1 | 1 | 16,100.00 | 327.40 | 0.00 | - | 1 | 9 |
| 3,110.00 | 0.00 | - | 2 | 2 | 16,200.00 | 195.00 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 16,300.00 | 264.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,400.00 | 830.00 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 16,500.00 | 294.87 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 16,600.00 | 359.70 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 16,700.00 | 307.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,800.00 | 304.30 | 0.00 | - | 400 | 411 |
| - | - | - | - | - | 17,000.00 | 731.60 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 17,100.00 | 468.60 | -331.40 | -41.42% | 6 | 10 |
| - | - | - | - | - | 17,400.00 | 781.30 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 17,500.00 | 556.00 | -193.00 | -25.77% | 3 | 2 |
| - | - | - | - | - | 17,600.00 | 452.41 | 0.00 | - | - | 6 |
| 2,164.00 | 0.00 | - | - | 1 | 17,700.00 | - | - | - | - | - |
| - | - | - | - | - | 17,800.00 | 439.90 | 0.00 | - | - | 3 |
| 1,869.28 | 0.00 | - | 8 | 33 | 18,000.00 | 1,175.00 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 18,200.00 | 543.40 | 0.00 | - | 5 | 55 |
| 1,935.70 | 0.00 | - | 2 | 2 | 18,300.00 | - | - | - | - | - |
| - | - | - | - | - | 18,400.00 | 749.20 | 0.00 | - | 1 | 1 |
| 1,815.10 | 0.00 | - | 1 | 1 | 18,500.00 | 815.00 | 0.00 | - | - | - |
| 1,808.00 | 0.00 | - | - | 1 | 18,600.00 | 942.00 | 0.00 | - | 1 | 0 |
| 2,378.80 | 0.00 | - | 3 | 14 | 18,700.00 | 1,409.70 | 0.00 | - | - | 3 |
| 1,675.00 | 0.00 | - | 2 | 4 | 18,800.00 | - | - | - | - | - |
| - | - | - | - | - | 18,900.00 | 753.67 | 0.00 | - | - | 2 |
| 1,670.25 | 0.00 | - | 2 | 6 | 19,000.00 | 612.70 | 0.00 | - | 5 | 60 |
| 1,468.00 | 0.00 | - | - | - | 19,100.00 | - | - | - | - | - |
| 1,404.30 | 0.00 | - | 30 | 30 | 19,200.00 | - | - | - | - | - |
| 1,603.01 | 0.00 | - | 16 | 3 | 19,300.00 | - | - | - | - | - |
| 1,898.93 | 0.00 | - | 2 | 2 | 19,400.00 | 1,222.40 | 0.00 | - | - | - |
| - | - | - | - | - | 19,500.00 | 907.95 | 0.00 | - | 2 | 2 |
| 1,751.05 | 0.00 | - | 1 | 3 | 19,600.00 | 938.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,700.00 | 1,249.15 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 19,800.00 | 1,241.50 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 19,900.00 | 1,294.80 | 0.00 | - | 3 | 8 |
| 648.80 | 0.00 | - | 10 | 84 | 20,000.00 | 1,331.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 20,100.00 | 1,573.40 | 0.00 | - | - | - |
| - | - | - | - | - | 20,200.00 | 1,432.20 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 20,300.00 | 1,679.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 20,400.00 | 1,734.10 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 20,500.00 | 1,645.50 | 0.00 | - | 2 | 38 |
| 1,090.15 | 0.00 | - | 1 | 1 | 20,600.00 | 1,769.40 | 0.00 | - | 1 | 33 |
| 1,369.50 | 0.00 | - | - | 1 | 20,700.00 | 1,551.80 | 0.00 | - | 1 | 9 |
| 1,376.70 | 0.00 | - | - | 1 | 20,800.00 | 1,730.40 | 0.00 | - | 2 | 9 |
| 1,321.90 | 0.00 | - | - | 1 | 20,900.00 | 1,660.20 | 0.00 | - | 1 | 6 |
| 605.00 | -605.00 | -50.00% | 5 | 5 | 21,000.00 | 1,713.80 | 0.00 | - | 1 | 5 |
| 1,198.20 | 0.00 | - | 1 | 1 | 21,100.00 | 1,787.30 | 0.00 | - | 1 | 4 |
| 1,031.86 | 0.00 | - | - | 5 | 21,200.00 | 1,830.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 21,300.00 | 1,891.10 | 0.00 | - | 1 | 1 |
| 809.26 | 0.00 | - | - | 3 | 21,400.00 | 1,945.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 21,500.00 | 1,461.94 | 0.00 | - | 6 | 9 |
| 952.80 | 0.00 | - | 1 | 9 | 21,600.00 | 1,406.59 | 0.00 | - | - | 14 |
| 998.20 | 0.00 | - | 3 | 8 | 21,800.00 | 1,506.60 | 0.00 | - | 1 | 9 |
| 366.60 | -514.86 | -58.41% | 7 | 2 | 21,900.00 | - | - | - | - | - |
| 349.10 | -556.30 | -61.44% | 16 | 19 | 22,000.00 | 3,298.35 | 0.00 | - | - | 8 |
| 731.00 | 0.00 | - | - | 1 | 22,400.00 | - | - | - | - | - |
| 289.60 | 0.00 | - | 2 | 504 | 22,500.00 | 2,053.00 | 0.00 | - | 1 | 1 |
| 599.35 | 0.00 | - | 3 | 3 | 22,700.00 | - | - | - | - | - |
| 228.20 | 0.00 | - | - | - | 22,800.00 | - | - | - | - | - |
| 198.00 | 0.00 | - | - | - | 22,900.00 | - | - | - | - | - |
| 533.40 | 0.00 | - | 2 | 817 | 23,000.00 | 4,734.20 | 0.00 | - | 1 | 1 |
| 519.82 | 0.00 | - | - | 2 | 23,100.00 | - | - | - | - | - |
| 235.90 | 0.00 | - | 1 | 1 | 23,300.00 | - | - | - | - | - |
| 140.00 | 0.00 | - | 1 | 2 | 23,400.00 | - | - | - | - | - |
| 124.51 | 0.00 | - | 5 | 3 | 23,500.00 | - | - | - | - | - |
| 348.12 | 0.00 | - | - | 7 | 24,000.00 | - | - | - | - | - |
| 117.40 | 0.00 | - | - | 3 | 24,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.