NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
13 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,200.00 | 1.25 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 16,300.00 | 2.86 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,350.00 | 3.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,400.00 | 2.15 | 0.00 | - | 2 | 2 |
| 2,492.52 | 0.00 | - | 2 | 2 | 16,500.00 | 3.24 | 0.00 | - | 2 | 3 |
| 2,392.73 | 0.00 | - | 2 | 2 | 16,600.00 | 0.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,700.00 | 1.33 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 16,750.00 | 1.45 | 0.00 | - | 59 | 59 |
| - | - | - | - | - | 16,775.00 | 17.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,800.00 | 0.54 | -0.86 | -61.43% | 2 | 5 |
| - | - | - | - | - | 16,825.00 | 17.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,850.00 | 0.66 | -4.30 | -86.69% | 1 | 1 |
| - | - | - | - | - | 16,900.00 | 1.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,925.00 | 1.13 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,000.00 | 0.74 | -2.43 | -76.66% | 2 | 44 |
| - | - | - | - | - | 17,050.00 | 13.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,100.00 | 0.86 | -0.91 | -51.41% | 6 | 3 |
| - | - | - | - | - | 17,125.00 | 13.17 | 0.00 | - | 2 | 2 |
| 1,527.45 | 0.00 | - | 1 | 1 | 17,175.00 | - | - | - | - | - |
| - | - | - | - | - | 17,200.00 | 2.60 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 17,225.00 | 9.87 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,250.00 | 1.93 | 0.00 | - | 63 | 63 |
| - | - | - | - | - | 17,275.00 | 10.73 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,300.00 | 1.47 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 17,350.00 | 11.45 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 17,370.00 | 5.83 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 17,400.00 | 1.21 | -5.64 | -82.34% | 2 | 5 |
| - | - | - | - | - | 17,425.00 | 4.70 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 17,450.00 | 1.24 | -3.66 | -74.69% | 1 | 16 |
| - | - | - | - | - | 17,475.00 | 7.69 | 0.00 | - | - | 10 |
| - | - | - | - | - | 17,500.00 | 4.90 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 17,525.00 | 8.23 | 0.00 | - | - | 12 |
| - | - | - | - | - | 17,550.00 | 8.74 | 0.00 | - | - | 18 |
| - | - | - | - | - | 17,575.00 | 9.15 | 0.00 | - | - | 30 |
| - | - | - | - | - | 17,600.00 | 1.36 | -6.07 | -81.70% | 2 | 27 |
| - | - | - | - | - | 17,700.00 | 1.48 | -7.66 | -83.81% | 1 | 3 |
| - | - | - | - | - | 17,750.00 | 8.90 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 17,775.00 | 30.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 17,800.00 | 7.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,810.00 | 29.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 17,850.00 | 84.61 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 17,900.00 | 5.40 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,920.00 | 6.43 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,925.00 | 8.46 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,940.00 | 5.90 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,950.00 | 6.85 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 17,990.00 | 11.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,000.00 | 1.28 | -9.69 | -88.33% | 1 | 2 |
| 819.96 | 0.00 | - | 1 | 1 | 18,075.00 | - | - | - | - | - |
| 797.75 | 0.00 | - | 1 | 1 | 18,100.00 | 13.54 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 18,110.00 | 76.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,120.00 | 70.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,125.00 | 14.85 | 0.00 | - | 12 | 9 |
| - | - | - | - | - | 18,150.00 | 15.62 | 0.00 | - | 21 | 21 |
| - | - | - | - | - | 18,175.00 | 8.10 | 0.00 | - | 6 | 40 |
| - | - | - | - | - | 18,180.00 | 1.35 | -7.15 | -84.12% | 5 | 6 |
| - | - | - | - | - | 18,200.00 | 9.10 | 0.00 | - | 7 | 26 |
| - | - | - | - | - | 18,210.00 | 8.80 | 0.00 | - | 6 | 6 |
| 735.50 | 0.00 | - | 2 | 2 | 18,250.00 | 31.35 | 0.00 | - | 8 | 6 |
| - | - | - | - | - | 18,260.00 | 115.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,275.00 | 45.00 | 0.00 | - | 13 | 9 |
| 255.00 | 0.00 | - | 2 | 1 | 18,290.00 | 124.20 | 0.00 | - | 1 | 1 |
| 789.85 | 0.00 | - | 2 | 1 | 18,300.00 | 12.88 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 18,310.00 | 10.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,325.00 | 6.86 | -5.06 | -42.45% | 1 | 1 |
| - | - | - | - | - | 18,330.00 | 11.40 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,340.00 | 109.20 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 18,350.00 | 7.75 | -5.26 | -40.43% | 1 | 2 |
| - | - | - | - | - | 18,370.00 | 30.40 | 0.00 | - | - | 2 |
| 538.32 | 0.00 | - | - | 1 | 18,375.00 | 30.80 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 18,380.00 | 4.98 | -223.97 | -97.82% | 3 | 1 |
| 697.10 | 0.00 | - | 1 | 41 | 18,400.00 | 6.00 | -131.65 | -95.64% | 1 | 2 |
| 294.90 | 0.00 | - | 1 | 1 | 18,410.00 | - | - | - | - | - |
| - | - | - | - | - | 18,425.00 | 29.93 | 0.00 | - | 2 | 2 |
| 293.80 | 0.00 | - | 1 | 1 | 18,430.00 | 30.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,440.00 | 19.20 | -17.55 | -47.76% | 6 | 1 |
| 672.25 | 0.00 | - | - | 1 | 18,450.00 | 262.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,460.00 | 36.25 | 0.00 | - | - | 3 |
| - | - | - | - | - | 18,470.00 | 37.35 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 18,475.00 | 40.56 | 0.00 | - | - | 1 |
| 258.80 | 0.00 | - | 1 | 1 | 18,480.00 | - | - | - | - | - |
| 243.00 | 0.00 | - | 3 | 3 | 18,490.00 | 24.20 | -16.58 | -40.66% | 2 | 3 |
| 404.10 | 0.00 | - | 1 | 2 | 18,500.00 | 41.94 | 0.00 | - | 2 | 4 |
| 232.20 | 0.00 | - | 1 | 1 | 18,510.00 | - | - | - | - | - |
| - | - | - | - | - | 18,520.00 | 15.16 | -180.84 | -92.27% | 70 | 2 |
| 315.10 | 0.00 | - | 1 | 1 | 18,525.00 | 41.68 | 0.00 | - | - | 2 |
| 234.60 | 0.00 | - | 1 | 1 | 18,530.00 | 174.70 | 0.00 | - | 1 | 3 |
| 205.00 | 0.00 | - | 1 | 1 | 18,540.00 | 43.53 | 0.00 | - | 2 | 3 |
| 221.00 | 0.00 | - | 3 | 3 | 18,550.00 | 39.17 | 0.00 | - | 8 | 14 |
| 180.00 | 0.00 | - | 1 | 1 | 18,560.00 | 44.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,575.00 | 18.45 | -31.41 | -63.00% | 1 | 1 |
| - | - | - | - | - | 18,590.00 | 33.45 | 0.00 | - | 3 | 2 |
| 332.85 | 0.00 | - | 2 | 3 | 18,600.00 | 21.25 | -32.39 | -60.38% | 1 | 3 |
| 466.89 | 0.00 | - | - | 2 | 18,610.00 | - | - | - | - | - |
| 458.85 | 0.00 | - | 2 | 4 | 18,620.00 | - | - | - | - | - |
| 324.05 | 0.00 | - | 1 | 2 | 18,625.00 | 22.18 | -223.22 | -90.96% | 1 | 2 |
| - | - | - | - | - | 18,650.00 | 41.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,660.00 | 61.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,670.00 | 45.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,675.00 | 37.80 | -29.10 | -43.50% | 1 | 2 |
| 409.65 | 0.00 | - | 8 | 8 | 18,680.00 | 25.80 | -21.42 | -45.36% | 10 | 1 |
| 416.30 | +22.65 | +5.75% | 1 | 9 | 18,700.00 | 67.07 | 0.00 | - | 6 | 17 |
| 131.53 | 0.00 | - | 2 | 2 | 18,710.00 | 32.33 | -39.20 | -54.80% | 1 | 0 |
| 76.70 | 0.00 | - | 5 | 5 | 18,720.00 | - | - | - | - | - |
| 75.40 | 0.00 | - | 5 | 5 | 18,725.00 | 210.00 | 0.00 | - | 2 | 1 |
| 327.75 | 0.00 | - | 3 | 8 | 18,750.00 | 77.40 | -3.65 | -4.50% | 3 | 8 |
| - | - | - | - | - | 18,770.00 | 45.05 | -71.32 | -61.29% | 5 | 7 |
| - | - | - | - | - | 18,775.00 | 46.15 | -29.65 | -39.12% | 5 | 7 |
| - | - | - | - | - | 18,780.00 | 80.70 | +2.70 | +3.46% | 1 | 4 |
| 106.75 | 0.00 | - | 1 | 1 | 18,800.00 | 50.95 | -27.51 | -35.06% | 6 | 18 |
| - | - | - | - | - | 18,810.00 | 81.40 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 18,825.00 | 315.49 | 0.00 | - | 2 | 1 |
| 118.60 | 0.00 | - | 1 | 1 | 18,840.00 | - | - | - | - | - |
| - | - | - | - | - | 18,850.00 | 68.70 | -46.71 | -40.47% | 3 | 2 |
| - | - | - | - | - | 18,870.00 | 71.20 | -318.44 | -81.73% | 4 | 1 |
| - | - | - | - | - | 18,875.00 | 104.74 | -288.31 | -73.35% | 1 | 24 |
| - | - | - | - | - | 18,880.00 | 100.20 | -112.00 | -52.78% | 2 | 1 |
| 304.50 | 0.00 | - | 1 | 2 | 18,900.00 | 114.09 | -10.09 | -8.13% | 1 | 3 |
| 210.85 | 0.00 | - | - | 0 | 18,920.00 | - | - | - | - | - |
| - | - | - | - | - | 18,930.00 | 182.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 18,940.00 | 186.35 | 0.00 | - | - | 10 |
| 74.70 | 0.00 | - | 2 | 1 | 18,950.00 | - | - | - | - | - |
| 54.30 | 0.00 | - | 1 | 1 | 18,960.00 | 149.70 | +20.55 | +15.91% | 1 | 1 |
| 182.40 | 0.00 | - | 1 | 1 | 18,970.00 | 121.55 | -30.25 | -19.93% | 2 | 4 |
| 189.40 | +9.73 | +5.42% | 2 | 6 | 18,975.00 | - | - | - | - | - |
| 167.15 | 0.00 | - | 8 | 15 | 19,000.00 | 115.05 | -49.35 | -30.02% | 16 | 4 |
| - | - | - | - | - | 19,010.00 | 171.00 | 0.00 | - | - | 2 |
| 178.70 | 0.00 | - | 4 | 4 | 19,020.00 | 163.73 | 0.00 | - | 3 | 3 |
| 148.12 | 0.00 | - | 2 | 2 | 19,025.00 | 166.17 | 0.00 | - | 2 | 2 |
| 145.67 | 0.00 | - | 2 | 5 | 19,030.00 | 146.35 | 0.00 | - | 5 | 6 |
| 196.63 | 0.00 | - | 2 | 2 | 19,040.00 | 144.90 | -127.70 | -46.85% | 2 | 1 |
| 158.00 | -32.92 | -17.24% | 3 | 4 | 19,050.00 | - | - | - | - | - |
| 150.00 | -10.00 | -6.25% | 3 | 3 | 19,060.00 | - | - | - | - | - |
| 155.40 | 0.00 | - | 1 | 8 | 19,070.00 | 161.60 | -31.00 | -16.10% | 2 | 1 |
| 141.93 | -9.79 | -6.45% | 2 | 7 | 19,075.00 | 150.94 | -66.56 | -30.60% | 2 | 1 |
| - | - | - | - | - | 19,080.00 | 153.50 | -66.50 | -30.23% | 1 | 1 |
| - | - | - | - | - | 19,090.00 | 175.00 | 0.00 | - | 7 | 6 |
| 131.95 | +20.85 | +18.77% | 3 | 17 | 19,100.00 | 219.60 | 0.00 | - | 2 | 3 |
| 106.90 | 0.00 | - | 2 | 0 | 19,110.00 | - | - | - | - | - |
| 116.29 | -25.01 | -17.70% | 1 | 0 | 19,120.00 | - | - | - | - | - |
| 113.97 | -28.33 | -19.91% | 1 | 2 | 19,125.00 | - | - | - | - | - |
| 107.80 | 0.00 | - | 1 | 1 | 19,140.00 | - | - | - | - | - |
| 92.40 | 0.00 | - | 1 | 3 | 19,150.00 | - | - | - | - | - |
| 129.60 | 0.00 | - | - | 2 | 19,175.00 | - | - | - | - | - |
| 82.00 | -0.50 | -0.61% | 23 | 3 | 19,200.00 | - | - | - | - | - |
| 69.30 | 0.00 | - | - | 2 | 19,220.00 | - | - | - | - | - |
| 77.83 | -9.56 | -10.94% | 60 | 2 | 19,225.00 | - | - | - | - | - |
| 85.43 | 0.00 | - | 1 | 2 | 19,230.00 | - | - | - | - | - |
| 78.80 | +35.90 | +83.68% | 1 | 4 | 19,240.00 | - | - | - | - | - |
| 89.75 | 0.00 | - | 38 | 32 | 19,250.00 | 331.10 | 0.00 | - | - | 2 |
| 67.00 | +7.20 | +12.04% | 2 | 28 | 19,275.00 | - | - | - | - | - |
| 43.44 | -4.06 | -8.55% | 1 | 17 | 19,300.00 | - | - | - | - | - |
| 45.25 | 0.00 | - | 10 | 10 | 19,310.00 | - | - | - | - | - |
| 71.70 | 0.00 | - | 6 | 2 | 19,325.00 | - | - | - | - | - |
| 37.26 | -1.34 | -3.47% | 2 | 2 | 19,350.00 | - | - | - | - | - |
| 48.80 | 0.00 | - | - | 4 | 19,375.00 | - | - | - | - | - |
| 29.83 | -3.57 | -10.69% | 4 | 4 | 19,400.00 | - | - | - | - | - |
| 22.90 | -4.15 | -15.34% | 11 | 11 | 19,440.00 | - | - | - | - | - |
| 22.00 | -12.60 | -36.42% | 1 | 3 | 19,450.00 | - | - | - | - | - |
| 18.87 | -5.57 | -22.79% | 1 | 12 | 19,475.00 | - | - | - | - | - |
| 14.05 | -25.97 | -64.89% | 6 | 8 | 19,500.00 | - | - | - | - | - |
| 11.85 | -23.91 | -66.86% | 25 | 2 | 19,525.00 | - | - | - | - | - |
| 11.43 | -16.57 | -59.18% | 3 | 2 | 19,550.00 | - | - | - | - | - |
| 7.00 | -3.70 | -34.58% | 7 | 34 | 19,600.00 | - | - | - | - | - |
| 12.53 | 0.00 | - | 15 | 27 | 19,625.00 | - | - | - | - | - |
| 5.00 | -3.30 | -39.76% | 15 | 9 | 19,650.00 | - | - | - | - | - |
| 4.82 | 0.00 | - | 28 | 33 | 19,675.00 | - | - | - | - | - |
| 4.40 | -10.24 | -69.95% | 1 | 43 | 19,700.00 | - | - | - | - | - |
| 13.16 | 0.00 | - | - | 23 | 19,725.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | 28 | 15 | 19,750.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | - | 9 | 19,775.00 | - | - | - | - | - |
| 4.14 | 0.00 | - | 25 | 25 | 19,800.00 | - | - | - | - | - |
| 1.59 | -4.01 | -71.61% | 2 | 20 | 19,825.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | 3 | 30 | 19,850.00 | - | - | - | - | - |
| 1.55 | -1.20 | -43.64% | 1 | 24 | 19,875.00 | - | - | - | - | - |
| 1.45 | -4.30 | -74.78% | 8 | 3 | 19,950.00 | - | - | - | - | - |
| 3.48 | 0.00 | - | 5 | 8 | 20,000.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 3 | 3 | 20,050.00 | - | - | - | - | - |
| 1.02 | -2.70 | -72.58% | 3 | 4 | 20,100.00 | - | - | - | - | - |
| 2.33 | 0.00 | - | 5 | 5 | 20,200.00 | - | - | - | - | - |
| 0.79 | -0.83 | -51.23% | 2 | 3 | 20,250.00 | - | - | - | - | - |
| 0.69 | -1.14 | -62.30% | 1 | 1 | 20,300.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | - | 1 | 21,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.