NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11,690.90 | 0.00 | - | 1 | 6 | 4,000.00 | 40.70 | 0.00 | - | 2 | 8 |
| 11,528.20 | 0.00 | - | 1 | 1 | 4,200.00 | 40.10 | 0.00 | - | 1 | 4 |
| 10,965.80 | 0.00 | - | - | 1 | 4,400.00 | 40.00 | 0.00 | - | 3 | 4 |
| 11,177.10 | 0.00 | - | 1 | 1 | 4,600.00 | 42.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 5,000.00 | 50.00 | 0.00 | - | 1 | 1 |
| 10,355.20 | 0.00 | - | - | 1 | 5,100.00 | - | - | - | - | - |
| 10,268.30 | 0.00 | - | - | 1 | 5,200.00 | 60.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 5,400.00 | 58.30 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 5,500.00 | 68.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 5,700.00 | 70.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 5,800.00 | 72.00 | 0.00 | - | 1 | 8 |
| 9,987.90 | 0.00 | - | 1 | 3 | 6,000.00 | 80.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 6,100.00 | 86.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 6,500.00 | 102.00 | 0.00 | - | 2 | 2 |
| 9,285.90 | 0.00 | - | 1 | 2 | 6,600.00 | 100.00 | 0.00 | - | - | 2 |
| 9,201.00 | 0.00 | - | - | 1 | 6,700.00 | 110.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 6,800.00 | 108.00 | 0.00 | - | 1 | 2 |
| 9,103.20 | 0.00 | - | 1 | 1 | 7,000.00 | 124.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 7,400.00 | 140.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 7,600.00 | 158.00 | 0.00 | - | 2 | 3 |
| 8,439.80 | 0.00 | - | 1 | 1 | 7,800.00 | 332.00 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 8,000.00 | 186.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 8,100.00 | 194.00 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 8,200.00 | 200.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 8,300.00 | 172.00 | 0.00 | - | 1 | 7 |
| 7,942.40 | 0.00 | - | 1 | 1 | 8,400.00 | 178.00 | 0.00 | - | 1 | 2 |
| 7,860.10 | 0.00 | - | 1 | 1 | 8,500.00 | 190.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 8,600.00 | 196.00 | 0.00 | - | 1 | 3 |
| 7,688.70 | 0.00 | - | 1 | 1 | 8,700.00 | 200.00 | 0.00 | - | 2 | 3 |
| 7,319.60 | 0.00 | - | 1 | 1 | 8,800.00 | - | - | - | - | - |
| - | - | - | - | - | 8,900.00 | 628.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 9,000.00 | 406.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,100.00 | 366.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 9,200.00 | 214.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,300.00 | 418.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,400.00 | 221.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 9,500.00 | 235.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 9,600.00 | 286.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 9,700.00 | 392.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 9,800.00 | 394.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,200.00 | 514.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,300.00 | 1,161.70 | 0.00 | - | 15 | 15 |
| 4,074.90 | 0.00 | - | - | 12 | 10,400.00 | 836.90 | 0.00 | - | - | 36 |
| - | - | - | - | - | 10,500.00 | 330.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 10,600.00 | 418.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,300.00 | 470.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 11,400.00 | 475.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,600.00 | 514.00 | 0.00 | - | - | 16 |
| 2,044.90 | 0.00 | - | - | 33 | 12,000.00 | 844.00 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 12,200.00 | 665.73 | 0.00 | - | - | 1 |
| 2,840.50 | 0.00 | - | 1 | 13 | 12,500.00 | - | - | - | - | - |
| 2,781.50 | 0.00 | - | 2 | 52 | 12,600.00 | 1,875.80 | 0.00 | - | - | 40 |
| 2,724.50 | 0.00 | - | 1 | 6 | 12,700.00 | - | - | - | - | - |
| 3,722.49 | 0.00 | - | 1 | 2 | 12,900.00 | 755.00 | 0.00 | - | 7 | 8 |
| 4,348.95 | 0.00 | - | 1 | 10 | 13,000.00 | - | - | - | - | - |
| 4,276.95 | 0.00 | - | 1 | 1 | 13,100.00 | - | - | - | - | - |
| - | - | - | - | - | 13,400.00 | 968.00 | 0.00 | - | - | 20 |
| 1,988.30 | 0.00 | - | 15 | 16 | 13,500.00 | 884.90 | 0.00 | - | 36 | 36 |
| 1,998.40 | 0.00 | - | 1 | 0 | 13,700.00 | - | - | - | - | - |
| - | - | - | - | - | 13,800.00 | 1,079.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 13,900.00 | 1,083.80 | 0.00 | - | 2 | 2 |
| 3,467.50 | 0.00 | - | 10 | 14 | 14,000.00 | 988.40 | 0.00 | - | 1 | 34 |
| 2,710.00 | 0.00 | - | - | 1 | 14,500.00 | 1,247.80 | 0.00 | - | 1 | 1 |
| 973.90 | 0.00 | - | - | 30 | 14,600.00 | 1,580.00 | 0.00 | - | 1 | 31 |
| 650.90 | 0.00 | - | 5 | 5 | 14,700.00 | 1,237.35 | 0.00 | - | - | 1 |
| 777.10 | 0.00 | - | 2 | 10 | 14,800.00 | - | - | - | - | - |
| 1,325.80 | 0.00 | - | 3 | 2 | 14,900.00 | - | - | - | - | - |
| 1,345.80 | 0.00 | - | 175 | 182 | 15,000.00 | 2,519.85 | 0.00 | - | 1 | 176 |
| 781.00 | 0.00 | - | 1 | 3 | 15,200.00 | 1,380.10 | 0.00 | - | - | 1 |
| 1,218.80 | 0.00 | - | 1 | 4 | 15,400.00 | - | - | - | - | - |
| - | - | - | - | - | 15,500.00 | 1,756.00 | 0.00 | - | 1 | 1 |
| 744.00 | 0.00 | - | - | 1 | 15,600.00 | - | - | - | - | - |
| 629.00 | 0.00 | - | 2 | 5 | 15,800.00 | 3,815.20 | 0.00 | - | 7 | 7 |
| 1,937.10 | 0.00 | - | 45 | 49 | 16,000.00 | 1,857.10 | 0.00 | - | 45 | 46 |
| 994.20 | 0.00 | - | - | 1 | 16,300.00 | - | - | - | - | - |
| 1,920.00 | 0.00 | - | 1 | 0 | 16,600.00 | - | - | - | - | - |
| 2,119.00 | 0.00 | - | 1 | 1 | 16,700.00 | - | - | - | - | - |
| 2,054.00 | 0.00 | - | - | 6 | 16,900.00 | 1,896.00 | 0.00 | - | - | 6 |
| 798.00 | 0.00 | - | - | 1 | 17,000.00 | - | - | - | - | - |
| 694.00 | 0.00 | - | 10 | 9 | 17,300.00 | - | - | - | - | - |
| 726.00 | 0.00 | - | - | 10 | 17,500.00 | 2,208.00 | 0.00 | - | 2 | 2 |
| 480.00 | 0.00 | - | - | 1 | 17,600.00 | - | - | - | - | - |
| 709.25 | 0.00 | - | 1 | 10 | 17,700.00 | - | - | - | - | - |
| 1,706.20 | 0.00 | - | 2 | 1 | 17,800.00 | - | - | - | - | - |
| 1,660.20 | 0.00 | - | 1 | 10 | 17,900.00 | - | - | - | - | - |
| 420.00 | 0.00 | - | - | 2 | 18,000.00 | - | - | - | - | - |
| 1,002.00 | 0.00 | - | 2 | 5 | 18,600.00 | - | - | - | - | - |
| 1,000.00 | 0.00 | - | - | 17 | 18,700.00 | - | - | - | - | - |
| 1,171.00 | 0.00 | - | - | 1 | 19,300.00 | - | - | - | - | - |
| 810.00 | 0.00 | - | 3 | 7 | 19,400.00 | - | - | - | - | - |
| 848.00 | 0.00 | - | - | 1 | 19,800.00 | - | - | - | - | - |
| 617.67 | 0.00 | - | - | 1 | 20,600.00 | - | - | - | - | - |
| 471.00 | 0.00 | - | 1 | 7 | 21,800.00 | - | - | - | - | - |
| 498.90 | 0.00 | - | 1 | 1 | 22,000.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
