NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
27 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,072.00 | 0.00 | - | - | 1 | 15,950.00 | 3.02 | 0.00 | - | 1 | 1 |
| 3,430.35 | 0.00 | - | - | 1 | 16,000.00 | - | - | - | - | - |
| - | - | - | - | - | 16,025.00 | 1.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,050.00 | 1.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,100.00 | 3.27 | 0.00 | - | 1 | 1 |
| 2,751.70 | 0.00 | - | 1 | 1 | 16,875.00 | - | - | - | - | - |
| - | - | - | - | - | 17,000.00 | 1.68 | +1.68 | - | - | 4 |
| - | - | - | - | - | 17,100.00 | 43.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,125.00 | 15.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,200.00 | 1.40 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 17,250.00 | 4.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 17,350.00 | 1.25 | +1.25 | - | 1 | 0 |
| - | - | - | - | - | 17,400.00 | 1.09 | +1.09 | - | 40 | 0 |
| - | - | - | - | - | 17,450.00 | 1.17 | +1.17 | - | 19 | 0 |
| - | - | - | - | - | 17,500.00 | 0.57 | +0.57 | - | 1 | 0 |
| - | - | - | - | - | 17,525.00 | 1.15 | +1.15 | - | 5 | 0 |
| - | - | - | - | - | 17,550.00 | 7.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,575.00 | 1.22 | -26.43 | -95.59% | 4 | 10 |
| - | - | - | - | - | 17,675.00 | 31.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 17,700.00 | 85.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,725.00 | 88.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,750.00 | 1.25 | -4.38 | -77.80% | 1 | 2 |
| - | - | - | - | - | 17,775.00 | 0.77 | +0.77 | - | 2 | 0 |
| - | - | - | - | - | 17,850.00 | 1.60 | +1.60 | - | 1 | 0 |
| - | - | - | - | - | 17,900.00 | 1.32 | -43.78 | -97.07% | 40 | 1 |
| - | - | - | - | - | 17,950.00 | 1.33 | +1.33 | - | 29 | 0 |
| - | - | - | - | - | 17,975.00 | 96.38 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,000.00 | 53.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,075.00 | 9.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,125.00 | 0.88 | +0.88 | - | 2 | 0 |
| - | - | - | - | - | 18,150.00 | 9.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,175.00 | 1.40 | +1.40 | - | 1 | 0 |
| 1,432.70 | 0.00 | - | 1 | 1 | 18,200.00 | 13.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,225.00 | 10.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,300.00 | 10.83 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,325.00 | 5.13 | +5.13 | - | - | 1 |
| - | - | - | - | - | 18,350.00 | 5.30 | +5.30 | - | - | 1 |
| - | - | - | - | - | 18,375.00 | 5.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,400.00 | 8.00 | 0.00 | - | 6 | 6 |
| 409.77 | 0.00 | - | 2 | 4 | 18,450.00 | 8.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,460.00 | 0.91 | +0.91 | - | 7 | 5 |
| 1,439.64 | +1,439.64 | - | - | 1 | 18,475.00 | - | - | - | - | - |
| - | - | - | - | - | 18,500.00 | 21.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,600.00 | 4.42 | +4.42 | - | - | 1 |
| - | - | - | - | - | 18,625.00 | 5.43 | +5.43 | - | - | 26 |
| - | - | - | - | - | 18,650.00 | 4.79 | 0.00 | - | 22 | 24 |
| 384.46 | 0.00 | - | - | 1 | 18,675.00 | 5.77 | +5.77 | - | - | 26 |
| 1,261.16 | +1,261.16 | - | - | 1 | 18,700.00 | 4.91 | +4.91 | - | - | 20 |
| - | - | - | - | - | 18,720.00 | 8.90 | +8.90 | - | - | 1 |
| - | - | - | - | - | 18,730.00 | 9.00 | +9.00 | - | - | 1 |
| - | - | - | - | - | 18,750.00 | 9.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,760.00 | 5.61 | +5.61 | - | - | 2 |
| - | - | - | - | - | 18,790.00 | 7.60 | +7.60 | - | 115 | 0 |
| 347.79 | 0.00 | - | 2 | 2 | 18,800.00 | 9.80 | +9.80 | - | - | 2 |
| 399.54 | 0.00 | - | - | 1 | 18,825.00 | - | - | - | - | - |
| 975.30 | +975.30 | - | - | 1 | 18,840.00 | - | - | - | - | - |
| 965.63 | +965.63 | - | - | 1 | 18,850.00 | 8.30 | -17.15 | -67.39% | 1 | 2 |
| - | - | - | - | - | 18,870.00 | 7.60 | +7.60 | - | 1 | 0 |
| - | - | - | - | - | 18,875.00 | 26.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,880.00 | 9.70 | +9.70 | - | 77 | 0 |
| - | - | - | - | - | 18,890.00 | 10.50 | +10.50 | - | 701 | 0 |
| 295.40 | 0.00 | - | - | 1 | 18,900.00 | - | - | - | - | - |
| 282.47 | 0.00 | - | - | 1 | 18,950.00 | 9.15 | +9.15 | - | - | 1 |
| - | - | - | - | - | 18,960.00 | 7.40 | +7.40 | - | 1 | 0 |
| - | - | - | - | - | 18,975.00 | 4.30 | -30.00 | -87.46% | 3 | 0 |
| - | - | - | - | - | 18,980.00 | 7.10 | +7.10 | - | 78 | 0 |
| - | - | - | - | - | 18,990.00 | 14.10 | +14.10 | - | 586 | 0 |
| 520.20 | 0.00 | - | 1 | 12 | 19,000.00 | 4.58 | -10.32 | -69.26% | 1 | 4 |
| 293.59 | 0.00 | - | - | 5 | 19,025.00 | 6.70 | +6.70 | - | 1 | 0 |
| - | - | - | - | - | 19,030.00 | 7.20 | -39.00 | -84.42% | 1 | 1 |
| - | - | - | - | - | 19,040.00 | 12.66 | +12.66 | - | - | 2 |
| 670.20 | 0.00 | - | 1 | 1 | 19,050.00 | 5.64 | -5.86 | -50.96% | 3 | 5 |
| - | - | - | - | - | 19,070.00 | 11.00 | +11.00 | - | - | 2 |
| - | - | - | - | - | 19,075.00 | 6.10 | +6.10 | - | 1 | 0 |
| - | - | - | - | - | 19,080.00 | 6.80 | +6.80 | - | 1 | 0 |
| - | - | - | - | - | 19,100.00 | 12.27 | +12.27 | - | - | 1 |
| - | - | - | - | - | 19,110.00 | 24.45 | +24.45 | - | - | 7 |
| - | - | - | - | - | 19,120.00 | 25.37 | +25.37 | - | - | 9 |
| - | - | - | - | - | 19,125.00 | 63.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,130.00 | 24.89 | +24.89 | - | - | 22 |
| - | - | - | - | - | 19,140.00 | 25.69 | +25.69 | - | - | 8 |
| 471.13 | 0.00 | - | - | 10 | 19,150.00 | 26.19 | 0.00 | - | 50 | 26 |
| - | - | - | - | - | 19,170.00 | 14.10 | +14.10 | - | - | 2 |
| - | - | - | - | - | 19,175.00 | 16.40 | -56.63 | -77.54% | 1 | 6 |
| - | - | - | - | - | 19,200.00 | 57.60 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 19,220.00 | 28.29 | +28.29 | - | - | 2 |
| - | - | - | - | - | 19,225.00 | 28.71 | +28.71 | - | - | 2 |
| - | - | - | - | - | 19,240.00 | 28.60 | +28.60 | - | 2 | 0 |
| 70.00 | 0.00 | - | 2 | 2 | 19,250.00 | 65.20 | 0.00 | - | 4 | 4 |
| 474.15 | 0.00 | - | 1 | 3 | 19,275.00 | 26.82 | +26.82 | - | - | 1 |
| - | - | - | - | - | 19,280.00 | 32.20 | +32.20 | - | 4 | 0 |
| - | - | - | - | - | 19,300.00 | 41.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 19,320.00 | 33.75 | +33.75 | - | - | 1 |
| 135.40 | 0.00 | - | 2 | 3 | 19,325.00 | - | - | - | - | - |
| - | - | - | - | - | 19,350.00 | 43.40 | +4.68 | +12.09% | 2 | 1 |
| - | - | - | - | - | 19,360.00 | 35.38 | +35.38 | - | - | 1 |
| 124.85 | 0.00 | - | 1 | 1 | 19,375.00 | 27.60 | +27.60 | - | 1 | 0 |
| - | - | - | - | - | 19,380.00 | 40.35 | +40.35 | - | - | 1 |
| - | - | - | - | - | 19,390.00 | 41.35 | +41.35 | - | - | 1 |
| 295.20 | 0.00 | - | 28 | 26 | 19,400.00 | 30.60 | +30.60 | - | 3 | 1 |
| - | - | - | - | - | 19,410.00 | 38.60 | +38.60 | - | 1 | 0 |
| - | - | - | - | - | 19,420.00 | 44.30 | +44.30 | - | - | 1 |
| 154.48 | 0.00 | - | 1 | 1 | 19,425.00 | 35.00 | +35.00 | - | 1 | 0 |
| - | - | - | - | - | 19,430.00 | 41.80 | +41.80 | - | 1 | 0 |
| 261.21 | 0.00 | - | - | 10 | 19,450.00 | 40.00 | +40.00 | - | 1 | 1 |
| - | - | - | - | - | 19,470.00 | 67.64 | +67.64 | - | - | 1 |
| 512.15 | 0.00 | - | 1 | 16 | 19,475.00 | - | - | - | - | - |
| 436.00 | +436.00 | - | - | 2 | 19,480.00 | 57.80 | +57.80 | - | - | 2 |
| 243.85 | 0.00 | - | - | 2 | 19,500.00 | 52.00 | -22.67 | -30.36% | 7 | 10 |
| - | - | - | - | - | 19,520.00 | 45.80 | +45.80 | - | - | 3 |
| 257.30 | 0.00 | - | 15 | 15 | 19,550.00 | 60.16 | +0.47 | +0.79% | 1 | 7 |
| 260.30 | +27.80 | +11.96% | 1 | 18 | 19,575.00 | 160.80 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 19,580.00 | 93.00 | +93.00 | - | 6 | 1 |
| - | - | - | - | - | 19,590.00 | 90.50 | +90.50 | - | 2 | 0 |
| 367.80 | 0.00 | - | 2 | 2 | 19,600.00 | 91.60 | +7.50 | +8.92% | 2 | 3 |
| 359.80 | +359.80 | - | - | 2 | 19,610.00 | - | - | - | - | - |
| - | - | - | - | - | 19,620.00 | 82.00 | +82.00 | - | 12 | 2 |
| 235.40 | 0.00 | - | 1 | 1 | 19,625.00 | 155.30 | +155.30 | - | - | 1 |
| - | - | - | - | - | 19,630.00 | 157.49 | +157.49 | - | - | 1 |
| - | - | - | - | - | 19,640.00 | 105.31 | +105.31 | - | - | 1 |
| - | - | - | - | - | 19,650.00 | 79.10 | +79.10 | - | 2 | 11 |
| - | - | - | - | - | 19,660.00 | 119.65 | +119.65 | - | - | 1 |
| - | - | - | - | - | 19,670.00 | 151.50 | +151.50 | - | 3 | 0 |
| - | - | - | - | - | 19,675.00 | 125.63 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 19,680.00 | 122.40 | +122.40 | - | 3 | 0 |
| - | - | - | - | - | 19,690.00 | 115.40 | +115.40 | - | 7 | 0 |
| 240.00 | 0.00 | - | 2 | 3 | 19,700.00 | 108.20 | +108.20 | - | 8 | 7 |
| 300.10 | +300.10 | - | - | 0 | 19,720.00 | 122.00 | +122.00 | - | 3 | 4 |
| 172.80 | +172.80 | - | - | 5 | 19,725.00 | 127.80 | -28.70 | -18.34% | 1 | 7 |
| 170.10 | +170.10 | - | - | 4 | 19,730.00 | 131.70 | +131.70 | - | 5 | 4 |
| - | - | - | - | - | 19,740.00 | 135.70 | +135.70 | - | 2 | 4 |
| 116.00 | +116.00 | - | 10 | 0 | 19,750.00 | 92.00 | 0.00 | - | 2 | 5 |
| 175.40 | +175.40 | - | - | 1 | 19,760.00 | - | - | - | - | - |
| - | - | - | - | - | 19,770.00 | 146.00 | +146.00 | - | - | 2 |
| 137.50 | +137.50 | - | - | 4 | 19,775.00 | 148.20 | +148.20 | - | - | 7 |
| 135.10 | +135.10 | - | - | 4 | 19,780.00 | 81.70 | +81.70 | - | - | 3 |
| 259.00 | 0.00 | - | 1 | 3 | 19,800.00 | 170.31 | +61.92 | +57.13% | 6 | 3 |
| 154.00 | +154.00 | - | - | 2 | 19,820.00 | - | - | - | - | - |
| 133.22 | +133.22 | - | - | 6 | 19,825.00 | 165.85 | +165.85 | - | - | 5 |
| 130.77 | +130.77 | - | - | 4 | 19,830.00 | - | - | - | - | - |
| 172.61 | +172.61 | - | - | 1 | 19,870.00 | 134.70 | +134.70 | - | - | 1 |
| 82.78 | 0.00 | - | 6 | 6 | 19,875.00 | - | - | - | - | - |
| 184.10 | 0.00 | - | 50 | 50 | 19,880.00 | 138.95 | +138.95 | - | - | 1 |
| 178.40 | +178.40 | - | - | 50 | 19,890.00 | 147.00 | +147.00 | - | - | 1 |
| 83.10 | +83.10 | - | 3 | 6 | 19,900.00 | 139.51 | +139.51 | - | - | 3 |
| 173.00 | +173.00 | - | - | 2 | 19,910.00 | 144.09 | +144.09 | - | - | 0 |
| - | - | - | - | - | 19,920.00 | 139.76 | +139.76 | - | - | 1 |
| 51.52 | -45.49 | -46.89% | 6 | 10 | 19,925.00 | - | - | - | - | - |
| 50.14 | -77.26 | -60.64% | 5 | 9 | 19,930.00 | 144.23 | +144.23 | - | - | 1 |
| 69.70 | 0.00 | - | - | 3 | 19,940.00 | - | - | - | - | - |
| 72.55 | +72.55 | - | - | 2 | 19,975.00 | - | - | - | - | - |
| 35.75 | -20.05 | -35.93% | 21 | 2 | 20,000.00 | - | - | - | - | - |
| 31.27 | +31.27 | - | 2 | 0 | 20,020.00 | - | - | - | - | - |
| 32.10 | +32.10 | - | 2 | 1 | 20,025.00 | - | - | - | - | - |
| 26.21 | +26.21 | - | 1 | 1 | 20,040.00 | - | - | - | - | - |
| 24.69 | +24.69 | - | 24 | 3 | 20,050.00 | - | - | - | - | - |
| 24.80 | +24.80 | - | 1 | 0 | 20,070.00 | - | - | - | - | - |
| 20.48 | +20.48 | - | 6 | 23 | 20,075.00 | - | - | - | - | - |
| 19.83 | +19.83 | - | 6 | 23 | 20,080.00 | - | - | - | - | - |
| 42.80 | +42.80 | - | - | 1 | 20,120.00 | - | - | - | - | - |
| 112.88 | +112.88 | - | - | 1 | 20,125.00 | - | - | - | - | - |
| 111.13 | +111.13 | - | - | 2 | 20,130.00 | - | - | - | - | - |
| 37.90 | +37.90 | - | - | 1 | 20,140.00 | - | - | - | - | - |
| 18.18 | -11.75 | -39.26% | 1 | 11 | 20,150.00 | - | - | - | - | - |
| 14.20 | +14.20 | - | 1 | 5 | 20,170.00 | - | - | - | - | - |
| 13.73 | +13.73 | - | 1 | 1 | 20,200.00 | - | - | - | - | - |
| 24.09 | +24.09 | - | - | 1 | 20,210.00 | - | - | - | - | - |
| 43.70 | +43.70 | - | - | 1 | 20,230.00 | - | - | - | - | - |
| 52.62 | +52.62 | - | - | 2 | 20,250.00 | - | - | - | - | - |
| 21.20 | +21.20 | - | - | 2 | 20,270.00 | - | - | - | - | - |
| 23.40 | +23.40 | - | - | 1 | 20,280.00 | - | - | - | - | - |
| 5.00 | +5.00 | - | 1 | 0 | 20,290.00 | - | - | - | - | - |
| 5.41 | +5.41 | - | 1 | 1 | 20,300.00 | - | - | - | - | - |
| 5.30 | +5.30 | - | 1 | 0 | 20,320.00 | - | - | - | - | - |
| 5.00 | +5.00 | - | 1 | 0 | 20,325.00 | - | - | - | - | - |
| 5.10 | +5.10 | - | 2 | 0 | 20,340.00 | - | - | - | - | - |
| 6.65 | +6.65 | - | 1 | 2 | 20,350.00 | - | - | - | - | - |
| 18.10 | +18.10 | - | - | 2 | 20,370.00 | - | - | - | - | - |
| 5.40 | +5.40 | - | 1 | 4 | 20,375.00 | - | - | - | - | - |
| 5.40 | +5.40 | - | 2 | 0 | 20,400.00 | - | - | - | - | - |
| 5.50 | +5.50 | - | 1 | - | 20,410.00 | - | - | - | - | - |
| 4.15 | +4.15 | - | 1 | 1 | 20,450.00 | - | - | - | - | - |
| - | - | - | - | - | 20,475.00 | 575.13 | +575.13 | - | - | 1 |
| 3.27 | +3.27 | - | 1 | 0 | 20,500.00 | - | - | - | - | - |
| 3.42 | +3.42 | - | - | 3 | 20,700.00 | - | - | - | - | - |
| 1.07 | +1.07 | - | 1 | 3 | 20,800.00 | - | - | - | - | - |
| 3.02 | +3.02 | - | - | 1 | 20,900.00 | - | - | - | - | - |
| 2.99 | +2.99 | - | - | 15 | 20,925.00 | - | - | - | - | - |
| 2.86 | +2.86 | - | - | 15 | 20,950.00 | - | - | - | - | - |
| 2.47 | +2.47 | - | - | 9 | 21,000.00 | - | - | - | - | - |
| 3.65 | +3.65 | - | - | 2 | 21,050.00 | - | - | - | - | - |
| 1.77 | +1.77 | - | - | 7 | 21,200.00 | - | - | - | - | - |
| 1.72 | +1.72 | - | - | 20 | 21,300.00 | - | - | - | - | - |
| 2.50 | +2.50 | - | - | 1 | 21,325.00 | - | - | - | - | - |
| 1.63 | +1.63 | - | - | 20 | 21,350.00 | - | - | - | - | - |
| 2.35 | +2.35 | - | - | 1 | 21,375.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.