NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,975.00 | 0.85 | +0.85 | - | - | 1 |
| - | - | - | - | - | 16,025.00 | 0.88 | +0.88 | - | - | 1 |
| - | - | - | - | - | 16,300.00 | 1.07 | +1.07 | - | - | 1 |
| - | - | - | - | - | 16,800.00 | 1.40 | +1.40 | - | - | 4 |
| - | - | - | - | - | 16,825.00 | 13.33 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,850.00 | 5.70 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 16,900.00 | 14.18 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,175.00 | 27.95 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,200.00 | 1.23 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 17,275.00 | 31.96 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,300.00 | 5.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,375.00 | 0.75 | +0.75 | - | 10 | 0 |
| - | - | - | - | - | 17,400.00 | 1.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,475.00 | 10.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 17,500.00 | 51.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,750.00 | 1.60 | 0.00 | - | 1 | 2 |
| 1,629.50 | 0.00 | - | - | 1 | 17,775.00 | - | - | - | - | - |
| - | - | - | - | - | 17,800.00 | 37.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,875.00 | 9.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,900.00 | 7.47 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 18,000.00 | 2.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 18,025.00 | 6.80 | 0.00 | - | - | 1 |
| 1,440.60 | 0.00 | - | - | 1 | 18,075.00 | - | - | - | - | - |
| - | - | - | - | - | 18,100.00 | 2.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,125.00 | 7.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 18,150.00 | 11.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,175.00 | 7.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,200.00 | 7.80 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 18,225.00 | 2.75 | +2.75 | - | - | 1 |
| - | - | - | - | - | 18,250.00 | 1.75 | +1.75 | - | 1 | 0 |
| - | - | - | - | - | 18,275.00 | 12.40 | 0.00 | - | - | 1 |
| 1,653.85 | 0.00 | - | 1 | 1 | 18,300.00 | 234.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,400.00 | 3.80 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 18,425.00 | 11.18 | 0.00 | - | - | 11 |
| - | - | - | - | - | 18,450.00 | 2.15 | 0.00 | - | 1 | 2 |
| 382.37 | 0.00 | - | 36 | 18 | 18,475.00 | 16.55 | 0.00 | - | - | 1 |
| 1,362.22 | +1,362.22 | - | - | 1 | 18,500.00 | 3.45 | 0.00 | - | 5 | 32 |
| - | - | - | - | - | 18,550.00 | 5.46 | +5.46 | - | - | 20 |
| - | - | - | - | - | 18,575.00 | 14.90 | 0.00 | - | 1 | 1 |
| 325.00 | 0.00 | - | 2 | 1 | 18,600.00 | 0.72 | -3.23 | -81.77% | 1 | 5 |
| - | - | - | - | - | 18,610.00 | 1.45 | +1.45 | - | 4 | 5 |
| - | - | - | - | - | 18,625.00 | 4.90 | +4.90 | - | - | 12 |
| - | - | - | - | - | 18,630.00 | 13.71 | +13.71 | - | - | 1 |
| - | - | - | - | - | 18,650.00 | 6.57 | +6.57 | - | - | 5 |
| - | - | - | - | - | 18,675.00 | 6.72 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 18,690.00 | 8.90 | +8.90 | - | - | 1 |
| 413.04 | 0.00 | - | - | 17 | 18,700.00 | 0.30 | -4.10 | -93.18% | 28 | 94 |
| - | - | - | - | - | 18,725.00 | 6.72 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 18,750.00 | 0.35 | +0.35 | - | 168 | 15 |
| 216.30 | 0.00 | - | 2 | 2 | 18,775.00 | 4.00 | +4.00 | - | - | 26 |
| - | - | - | - | - | 18,780.00 | 6.05 | +6.05 | - | - | 15 |
| 349.34 | 0.00 | - | 4 | 3 | 18,800.00 | 7.69 | 0.00 | - | 25 | 27 |
| - | - | - | - | - | 18,840.00 | 12.60 | +12.60 | - | - | 2 |
| 1,063.53 | +1,063.53 | - | - | 1 | 18,850.00 | 12.65 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,860.00 | 12.50 | +12.50 | - | - | 2 |
| 750.68 | 0.00 | - | 1 | 1 | 18,875.00 | 3.10 | +3.10 | - | 1 | 0 |
| - | - | - | - | - | 18,890.00 | 2.60 | +2.60 | - | 1 | 0 |
| 305.70 | 0.00 | - | 2 | 3 | 18,900.00 | 5.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,910.00 | 3.00 | +3.00 | - | 1 | 1 |
| - | - | - | - | - | 18,925.00 | 11.20 | +11.20 | - | - | 1 |
| - | - | - | - | - | 18,930.00 | 7.80 | +7.80 | - | - | 1 |
| 282.60 | 0.00 | - | - | 1 | 18,950.00 | 5.50 | +5.50 | - | - | 1 |
| - | - | - | - | - | 18,960.00 | 8.00 | +8.00 | - | - | 1 |
| - | - | - | - | - | 18,970.00 | 6.25 | +6.25 | - | 10 | 0 |
| 816.78 | +816.78 | - | 3 | 0 | 18,975.00 | 10.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,980.00 | 6.90 | +6.90 | - | 1 | 0 |
| - | - | - | - | - | 18,990.00 | 12.60 | +12.60 | - | - | 1 |
| 144.27 | 0.00 | - | 2 | 3 | 19,000.00 | 4.65 | -2.40 | -34.04% | 2 | 14 |
| - | - | - | - | - | 19,010.00 | 7.10 | +7.10 | - | - | 1 |
| - | - | - | - | - | 19,020.00 | 12.50 | +12.50 | - | - | 3 |
| 613.16 | 0.00 | - | 1 | 2 | 19,025.00 | - | - | - | - | - |
| - | - | - | - | - | 19,030.00 | 38.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,040.00 | 12.50 | +12.50 | - | - | 1 |
| 775.50 | 0.00 | - | 2 | 3 | 19,050.00 | 1.99 | -10.18 | -83.65% | 1 | 9 |
| - | - | - | - | - | 19,060.00 | 6.10 | +6.10 | - | 1 | 0 |
| 755.10 | +755.10 | - | - | 2 | 19,070.00 | 2.70 | +2.70 | - | 3 | 0 |
| 880.96 | 0.00 | - | 1 | 1 | 19,075.00 | 7.70 | +7.70 | - | - | 13 |
| 821.52 | 0.00 | - | 1 | 39 | 19,100.00 | 3.38 | -10.27 | -75.24% | 4 | 12 |
| - | - | - | - | - | 19,110.00 | 7.02 | +7.02 | - | 4 | 12 |
| 667.90 | +667.90 | - | 3 | 0 | 19,125.00 | 5.68 | -11.56 | -67.05% | 1 | 2 |
| - | - | - | - | - | 19,130.00 | 7.60 | +7.60 | - | - | 1 |
| - | - | - | - | - | 19,140.00 | 5.50 | +5.50 | - | 1 | 15 |
| - | - | - | - | - | 19,150.00 | 9.00 | -9.70 | -51.87% | 3 | 15 |
| - | - | - | - | - | 19,160.00 | 10.00 | +10.00 | - | - | 7 |
| - | - | - | - | - | 19,190.00 | 4.90 | +4.90 | - | 2 | 0 |
| 736.25 | 0.00 | - | 13 | 15 | 19,200.00 | 10.60 | +10.60 | - | 5 | 0 |
| 168.45 | 0.00 | - | - | 1 | 19,225.00 | 100.02 | 0.00 | - | - | 7 |
| 688.25 | 0.00 | - | 13 | 13 | 19,250.00 | 14.49 | -9.35 | -39.22% | 5 | 14 |
| - | - | - | - | - | 19,270.00 | 23.75 | +23.75 | - | 5 | 0 |
| 59.30 | 0.00 | - | 3 | 3 | 19,275.00 | - | - | - | - | - |
| - | - | - | - | - | 19,280.00 | 10.03 | +10.03 | - | 30 | 0 |
| - | - | - | - | - | 19,290.00 | 10.66 | +10.66 | - | 30 | 0 |
| 501.55 | -117.60 | -18.99% | 2 | 3 | 19,300.00 | 26.30 | 0.00 | - | 2 | 11 |
| 600.13 | +600.13 | - | - | 1 | 19,320.00 | 33.80 | +33.80 | - | - | 1 |
| 127.48 | 0.00 | - | 2 | 4 | 19,325.00 | 23.18 | +23.18 | - | - | 1 |
| 487.99 | +487.99 | - | - | 1 | 19,350.00 | 21.25 | +21.25 | - | 1 | 1 |
| 121.61 | 0.00 | - | - | 1 | 19,375.00 | 33.55 | -126.45 | -79.03% | 10 | 1 |
| - | - | - | - | - | 19,380.00 | 34.19 | +34.19 | - | - | 15 |
| - | - | - | - | - | 19,390.00 | 47.96 | +47.96 | - | 1 | 4 |
| 335.92 | -108.11 | -24.35% | 10 | 14 | 19,400.00 | 28.95 | +7.80 | +36.88% | 39 | 8 |
| - | - | - | - | - | 19,410.00 | 27.52 | +27.52 | - | 10 | 0 |
| - | - | - | - | - | 19,420.00 | 33.40 | 0.00 | - | 40 | 27 |
| 315.27 | +206.07 | +188.71% | 10 | 10 | 19,425.00 | 31.64 | -59.37 | -65.23% | 3 | 2 |
| - | - | - | - | - | 19,430.00 | 42.90 | +42.90 | - | 1 | 27 |
| - | - | - | - | - | 19,450.00 | 28.90 | +28.90 | - | 5 | 2 |
| - | - | - | - | - | 19,460.00 | 39.60 | +39.60 | - | - | 1 |
| - | - | - | - | - | 19,470.00 | 37.20 | +37.20 | - | 1 | 1 |
| - | - | - | - | - | 19,475.00 | 38.07 | +38.07 | - | 1 | 1 |
| - | - | - | - | - | 19,490.00 | 49.50 | +49.50 | - | - | 2 |
| 446.88 | 0.00 | - | 1 | 3 | 19,500.00 | 34.04 | -44.11 | -56.44% | 27 | 8 |
| - | - | - | - | - | 19,510.00 | 48.00 | +48.00 | - | - | 4 |
| - | - | - | - | - | 19,520.00 | 38.30 | +38.30 | - | 3 | 0 |
| 315.20 | 0.00 | - | 2 | 14 | 19,525.00 | 64.10 | +64.10 | - | - | 1 |
| - | - | - | - | - | 19,530.00 | 27.80 | +27.80 | - | - | 1 |
| 326.29 | +326.29 | - | - | 5 | 19,540.00 | - | - | - | - | - |
| 318.64 | 0.00 | - | 6 | 7 | 19,550.00 | 44.55 | +44.55 | - | 6 | 1 |
| 310.57 | +310.57 | - | - | 3 | 19,560.00 | - | - | - | - | - |
| - | - | - | - | - | 19,570.00 | 57.95 | +57.95 | - | - | 0 |
| 381.20 | +381.20 | - | - | 1 | 19,575.00 | 77.11 | +77.11 | - | - | 1 |
| - | - | - | - | - | 19,580.00 | 60.45 | +60.45 | - | - | 0 |
| - | - | - | - | - | 19,590.00 | 99.50 | -59.50 | -37.42% | 4 | 4 |
| 379.97 | +379.97 | - | - | 29 | 19,600.00 | 80.03 | +80.03 | - | 5 | 5 |
| 371.83 | +371.83 | - | - | 28 | 19,610.00 | 39.21 | +39.21 | - | - | 0 |
| 265.04 | +265.04 | - | - | 3 | 19,620.00 | 93.30 | +93.30 | - | 14 | 1 |
| - | - | - | - | - | 19,625.00 | 89.01 | +89.01 | - | 2 | 0 |
| - | - | - | - | - | 19,630.00 | 47.50 | +47.50 | - | - | 0 |
| 212.88 | +212.88 | - | - | 2 | 19,640.00 | 78.20 | +78.20 | - | - | 2 |
| 202.93 | 0.00 | - | 1 | 7 | 19,650.00 | 119.50 | +119.50 | - | 11 | 4 |
| 156.20 | +156.20 | - | 4 | 0 | 19,660.00 | - | - | - | - | - |
| 162.80 | +162.80 | - | 4 | 0 | 19,670.00 | 115.50 | +115.50 | - | 1 | 1 |
| 201.40 | +201.40 | - | - | 1 | 19,675.00 | 123.50 | +72.65 | +142.87% | 2 | 7 |
| - | - | - | - | - | 19,680.00 | 108.30 | +108.30 | - | 2 | 2 |
| - | - | - | - | - | 19,690.00 | 124.00 | +124.00 | - | 6 | 2 |
| 152.60 | -139.01 | -47.67% | 4 | 2 | 19,700.00 | 81.00 | +81.00 | - | 11 | 9 |
| - | - | - | - | - | 19,710.00 | 139.80 | +139.80 | - | 5 | 0 |
| 109.00 | +109.00 | - | 20 | 0 | 19,720.00 | 124.10 | +124.10 | - | 1 | 0 |
| 109.65 | -54.05 | -33.02% | 2 | 1 | 19,725.00 | 115.92 | +115.92 | - | 4 | 0 |
| 112.25 | +112.25 | - | 23 | 0 | 19,730.00 | 110.14 | +110.14 | - | 25 | 0 |
| 127.55 | +127.55 | - | 3 | 0 | 19,740.00 | 123.17 | +123.17 | - | 16 | 0 |
| 106.20 | -59.80 | -36.02% | 87 | 10 | 19,750.00 | 119.56 | +119.56 | - | 17 | 0 |
| - | - | - | - | - | 19,760.00 | 100.85 | +100.85 | - | 10 | 0 |
| - | - | - | - | - | 19,770.00 | 153.00 | +153.00 | - | 1 | 3 |
| 129.57 | +129.57 | - | - | 3 | 19,775.00 | 144.15 | +144.15 | - | - | 3 |
| 127.02 | +127.02 | - | - | 3 | 19,780.00 | 122.10 | +122.10 | - | - | 1 |
| - | - | - | - | - | 19,790.00 | 164.93 | +164.93 | - | - | 2 |
| 77.00 | -64.35 | -45.53% | 152 | 5 | 19,800.00 | 170.17 | +170.17 | - | - | 12 |
| 75.00 | +75.00 | - | 2 | 0 | 19,820.00 | - | - | - | - | - |
| 129.30 | 0.00 | - | 1 | 1 | 19,825.00 | - | - | - | - | - |
| - | - | - | - | - | 19,840.00 | 124.67 | +124.67 | - | - | 10 |
| 52.10 | +52.10 | - | 24 | 3 | 19,850.00 | 128.86 | +128.86 | - | - | 14 |
| 50.04 | +50.04 | - | 1 | 1 | 19,875.00 | 150.30 | +150.30 | - | - | 1 |
| 176.60 | +176.60 | - | - | 4 | 19,880.00 | 144.45 | +144.45 | - | - | 3 |
| 171.05 | +171.05 | - | - | 4 | 19,890.00 | 148.85 | +148.85 | - | - | 1 |
| 138.00 | +138.00 | - | - | 7 | 19,900.00 | 204.92 | +204.92 | - | 4 | 1 |
| 41.30 | +41.30 | - | 4 | 5 | 19,910.00 | 123.28 | +123.28 | - | - | 1 |
| - | - | - | - | - | 19,920.00 | 127.71 | +127.71 | - | - | 1 |
| 42.30 | -116.70 | -73.40% | 4 | 5 | 19,925.00 | - | - | - | - | - |
| 35.20 | +35.20 | - | 5 | 0 | 19,930.00 | 157.00 | +157.00 | - | - | 2 |
| - | - | - | - | - | 19,940.00 | 156.30 | +156.30 | - | - | 2 |
| 28.15 | -153.45 | -84.50% | 76 | 1 | 19,950.00 | - | - | - | - | - |
| 43.70 | +43.70 | - | 3 | 0 | 19,975.00 | 315.58 | +315.58 | - | 10 | 0 |
| 20.05 | -30.44 | -60.29% | 295 | 7 | 20,000.00 | 280.80 | +280.80 | - | 12 | 0 |
| 20.45 | +20.45 | - | 3 | 0 | 20,020.00 | - | - | - | - | - |
| 18.60 | +18.60 | - | 151 | 0 | 20,025.00 | - | - | - | - | - |
| 18.30 | +18.30 | - | 1 | 2 | 20,030.00 | - | - | - | - | - |
| 13.80 | +13.80 | - | 6 | 0 | 20,040.00 | - | - | - | - | - |
| 12.30 | +12.30 | - | 12 | 3 | 20,050.00 | - | - | - | - | - |
| 24.60 | +24.60 | - | 2 | 0 | 20,070.00 | - | - | - | - | - |
| 14.90 | -15.83 | -51.51% | 1 | 4 | 20,075.00 | - | - | - | - | - |
| 11.67 | +11.67 | - | 5 | 3 | 20,090.00 | - | - | - | - | - |
| 27.00 | +27.00 | - | - | 1 | 20,100.00 | - | - | - | - | - |
| 68.90 | +68.90 | - | - | 6 | 20,110.00 | - | - | - | - | - |
| 10.90 | +10.90 | - | 1 | 2 | 20,125.00 | - | - | - | - | - |
| 50.74 | +50.74 | - | - | 2 | 20,130.00 | - | - | - | - | - |
| 72.20 | +72.20 | - | - | 2 | 20,140.00 | - | - | - | - | - |
| 9.41 | -12.49 | -57.03% | 1 | 5 | 20,150.00 | - | - | - | - | - |
| 55.87 | +55.87 | - | - | 2 | 20,160.00 | - | - | - | - | - |
| 8.00 | +5.10 | +175.86% | 1 | 1 | 20,175.00 | - | - | - | - | - |
| 49.15 | +49.15 | - | - | 0 | 20,190.00 | - | - | - | - | - |
| 4.50 | +4.50 | - | 3 | 4 | 20,200.00 | - | - | - | - | - |
| 32.55 | +32.55 | - | - | 1 | 20,220.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 1 | 20,225.00 | - | - | - | - | - |
| 4.50 | +4.50 | - | 5 | 3 | 20,240.00 | - | - | - | - | - |
| 6.90 | -21.55 | -75.75% | 3 | 2 | 20,250.00 | - | - | - | - | - |
| 4.50 | +4.50 | - | 3 | 2 | 20,260.00 | - | - | - | - | - |
| 4.90 | +4.90 | - | 1 | 1 | 20,270.00 | - | - | - | - | - |
| 4.70 | +4.70 | - | 1 | 0 | 20,280.00 | - | - | - | - | - |
| 4.40 | +4.40 | - | 1 | 1 | 20,300.00 | - | - | - | - | - |
| 4.37 | 0.00 | - | 1 | 1 | 20,325.00 | - | - | - | - | - |
| 5.00 | +5.00 | - | 1 | 0 | 20,330.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 1 | 20,350.00 | - | - | - | - | - |
| 7.85 | +7.85 | - | - | 1 | 20,360.00 | - | - | - | - | - |
| 2.45 | -7.09 | -74.32% | 1 | 4 | 20,375.00 | - | - | - | - | - |
| 5.50 | +5.50 | - | - | 1 | 20,380.00 | - | - | - | - | - |
| 3.50 | +3.50 | - | 6 | 0 | 20,390.00 | - | - | - | - | - |
| 2.50 | +2.50 | - | 1 | 1 | 20,400.00 | - | - | - | - | - |
| 2.91 | +2.91 | - | 6 | 2 | 20,425.00 | - | - | - | - | - |
| 2.07 | -8.01 | -79.46% | 1 | 2 | 20,450.00 | - | - | - | - | - |
| 1.96 | +1.96 | - | 1 | 2 | 20,475.00 | - | - | - | - | - |
| 14.15 | +14.15 | - | - | 4 | 20,500.00 | - | - | - | - | - |
| 1.69 | +1.69 | - | 1 | 2 | 20,525.00 | - | - | - | - | - |
| 5.60 | +5.60 | - | - | 1 | 20,550.00 | - | - | - | - | - |
| 5.80 | +5.80 | - | - | 1 | 20,575.00 | - | - | - | - | - |
| 1.14 | +1.14 | - | 3 | 48 | 20,600.00 | - | - | - | - | - |
| 8.40 | +8.40 | - | - | 18 | 20,625.00 | - | - | - | - | - |
| 1.01 | +1.01 | - | 1 | 2 | 20,650.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 12 | 20,700.00 | - | - | - | - | - |
| 9.20 | +9.20 | - | - | 12 | 20,725.00 | - | - | - | - | - |
| 9.20 | +9.20 | - | - | 6 | 20,750.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 5 | 20,800.00 | - | - | - | - | - |
| 2.79 | +2.79 | - | - | 2 | 20,850.00 | - | - | - | - | - |
| 4.29 | +4.29 | - | - | 15 | 20,950.00 | - | - | - | - | - |
| 4.12 | +4.12 | - | - | 15 | 20,975.00 | - | - | - | - | - |
| 1.93 | +1.93 | - | - | 1 | 21,000.00 | - | - | - | - | - |
| 1.90 | +1.90 | - | - | 1 | 21,025.00 | - | - | - | - | - |
| 1.80 | +1.80 | - | - | 1 | 21,075.00 | - | - | - | - | - |
| 2.15 | +2.15 | - | - | 1 | 21,250.00 | - | - | - | - | - |
| 0.63 | -0.71 | -52.99% | 6 | 2 | 21,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.