NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
1 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,797.30 | +2,797.30 | - | - | 1 | 16,875.00 | - | - | - | - | - |
| - | - | - | - | - | 17,000.00 | 1.27 | +1.27 | - | 5 | 0 |
| - | - | - | - | - | 17,450.00 | 5.45 | +5.45 | - | - | 1 |
| - | - | - | - | - | 17,500.00 | 28.40 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 17,600.00 | 20.58 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 17,650.00 | 21.83 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,700.00 | 9.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,800.00 | 105.78 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 17,900.00 | 174.54 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,000.00 | 5.60 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 18,025.00 | 11.40 | +11.40 | - | - | 2 |
| - | - | - | - | - | 18,100.00 | 11.17 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 18,200.00 | 5.79 | -1.11 | -16.09% | 5 | 2 |
| - | - | - | - | - | 18,225.00 | 5.92 | +5.92 | - | 15 | 0 |
| - | - | - | - | - | 18,250.00 | 6.15 | +6.15 | - | 23 | 0 |
| - | - | - | - | - | 18,275.00 | 6.29 | +6.29 | - | 15 | 0 |
| - | - | - | - | - | 18,300.00 | 6.55 | -20.41 | -75.70% | 18 | 3 |
| - | - | - | - | - | 18,400.00 | 3.45 | +3.45 | - | 1 | 0 |
| - | - | - | - | - | 18,450.00 | 8.55 | +8.55 | - | 2 | 0 |
| - | - | - | - | - | 18,475.00 | 8.10 | +8.10 | - | 15 | 0 |
| 559.20 | 0.00 | - | 2 | 2 | 18,500.00 | 8.42 | +8.42 | - | 37 | 0 |
| - | - | - | - | - | 18,525.00 | 9.70 | -11.27 | -53.74% | 24 | 2 |
| - | - | - | - | - | 18,550.00 | 9.67 | +9.67 | - | 30 | 0 |
| - | - | - | - | - | 18,575.00 | 10.04 | +10.04 | - | 30 | 0 |
| - | - | - | - | - | 18,600.00 | 24.52 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 18,625.00 | 5.27 | +5.27 | - | 1 | 0 |
| - | - | - | - | - | 18,700.00 | 12.70 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 18,750.00 | 31.48 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 18,775.00 | 109.24 | 0.00 | - | - | 1 |
| 222.20 | 0.00 | - | 40 | 40 | 18,800.00 | 17.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 18,825.00 | 35.62 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,860.00 | 11.20 | +11.20 | - | 1 | - |
| 406.98 | 0.00 | - | - | 1 | 18,875.00 | 11.20 | +11.20 | - | 1 | 0 |
| - | - | - | - | - | 18,880.00 | 11.30 | +11.30 | - | 3 | - |
| - | - | - | - | - | 18,890.00 | 11.10 | +11.10 | - | 2 | - |
| 213.07 | 0.00 | - | 1 | 1 | 18,900.00 | 11.10 | +11.10 | - | 2 | 1 |
| 785.24 | +785.24 | - | - | 1 | 18,950.00 | 35.10 | +35.10 | - | - | 1 |
| - | - | - | - | - | 18,975.00 | 22.63 | +22.63 | - | - | 2 |
| 797.75 | 0.00 | - | 1 | 40 | 19,000.00 | 17.35 | -1.10 | -5.96% | 5 | 4 |
| - | - | - | - | - | 19,050.00 | 57.63 | 0.00 | - | 1 | 1 |
| 619.86 | 0.00 | - | - | 5 | 19,075.00 | - | - | - | - | - |
| 706.74 | 0.00 | - | 1 | 2 | 19,100.00 | 24.25 | +24.25 | - | 5 | 0 |
| 857.63 | 0.00 | - | 1 | 6 | 19,125.00 | - | - | - | - | - |
| - | - | - | - | - | 19,150.00 | 48.10 | +14.60 | +43.58% | 10 | 11 |
| - | - | - | - | - | 19,175.00 | 69.80 | +69.80 | - | - | 1 |
| - | - | - | - | - | 19,200.00 | 73.50 | 0.00 | - | 1 | 17 |
| 763.63 | +763.63 | - | - | 1 | 19,225.00 | - | - | - | - | - |
| - | - | - | - | - | 19,250.00 | 38.85 | +38.85 | - | 3 | 0 |
| 347.10 | 0.00 | - | - | 1 | 19,275.00 | - | - | - | - | - |
| 331.10 | 0.00 | - | 1 | 3 | 19,300.00 | 45.94 | -11.17 | -19.56% | 3 | 11 |
| - | - | - | - | - | 19,325.00 | 65.25 | +65.25 | - | 3 | 4 |
| 146.40 | 0.00 | - | 2 | 1 | 19,350.00 | 70.05 | +70.05 | - | 3 | 4 |
| 167.15 | 0.00 | - | 1 | 1 | 19,375.00 | 65.60 | +65.60 | - | 1 | 1 |
| - | - | - | - | - | 19,380.00 | 66.60 | +66.60 | - | 2 | - |
| 286.28 | 0.00 | - | 1 | 6 | 19,400.00 | 88.95 | +88.95 | - | - | 1 |
| - | - | - | - | - | 19,410.00 | 62.00 | +62.00 | - | 2 | - |
| 270.28 | 0.00 | - | - | 1 | 19,425.00 | - | - | - | - | - |
| - | - | - | - | - | 19,450.00 | 200.00 | 0.00 | - | - | 4 |
| - | - | - | - | - | 19,460.00 | 97.20 | +97.20 | - | 2 | - |
| - | - | - | - | - | 19,475.00 | 86.48 | +86.48 | - | - | 1 |
| - | - | - | - | - | 19,480.00 | 102.50 | +102.50 | - | 2 | - |
| 504.60 | 0.00 | - | 4 | 12 | 19,500.00 | 80.10 | -6.48 | -7.48% | 2 | 1 |
| 434.00 | +434.00 | - | - | 3 | 19,525.00 | - | - | - | - | - |
| - | - | - | - | - | 19,550.00 | 93.85 | +93.85 | - | 1 | 1 |
| 83.85 | 0.00 | - | 2 | 1 | 19,575.00 | 113.35 | +113.35 | - | - | 5 |
| 308.45 | +137.20 | +80.12% | 1 | 1 | 19,600.00 | 109.50 | -3.30 | -2.93% | 4 | 4 |
| 252.00 | 0.00 | - | 1 | 3 | 19,625.00 | 142.50 | +142.50 | - | - | 1 |
| - | - | - | - | - | 19,640.00 | 127.97 | +127.97 | - | 2 | - |
| 285.50 | +285.50 | - | - | 1 | 19,650.00 | 180.25 | +180.25 | - | - | 6 |
| 176.18 | 0.00 | - | 3 | 7 | 19,675.00 | 170.00 | +170.00 | - | - | 2 |
| - | - | - | - | - | 19,680.00 | 143.44 | +143.44 | - | 6 | - |
| 197.30 | +118.18 | +149.37% | 2 | 1 | 19,700.00 | 126.96 | +126.96 | - | 3 | 5 |
| 210.30 | +210.30 | - | 1 | - | 19,710.00 | 158.00 | +158.00 | - | 3 | - |
| 204.50 | +204.50 | - | 3 | - | 19,720.00 | - | - | - | - | - |
| 292.30 | +292.30 | - | - | 2 | 19,725.00 | 177.00 | +177.00 | - | - | 1 |
| 192.47 | +192.47 | - | - | 1 | 19,750.00 | 207.38 | +207.38 | - | 6 | 15 |
| 196.00 | +196.00 | - | 2 | - | 19,760.00 | - | - | - | - | - |
| 195.00 | +195.00 | - | 2 | 2 | 19,775.00 | 166.00 | +166.00 | - | 7 | 6 |
| - | - | - | - | - | 19,780.00 | 161.00 | +161.00 | - | 2 | - |
| 144.73 | -62.27 | -30.08% | 3 | 17 | 19,800.00 | 202.39 | +202.39 | - | 1 | 4 |
| 144.40 | +144.40 | - | 1 | - | 19,810.00 | - | - | - | - | - |
| 169.88 | +169.88 | - | - | 1 | 19,825.00 | 163.25 | +163.25 | - | - | 1 |
| 157.90 | +157.90 | - | - | 2 | 19,850.00 | 278.90 | +278.90 | - | 1 | 1 |
| 158.23 | +158.23 | - | - | 1 | 19,875.00 | 172.00 | +172.00 | - | - | 8 |
| - | - | - | - | - | 19,900.00 | 257.27 | +257.27 | - | 1 | 1 |
| 30.45 | 0.00 | - | 2 | 1 | 19,925.00 | - | - | - | - | - |
| 89.60 | +89.60 | - | 1 | 10 | 19,950.00 | - | - | - | - | - |
| 81.30 | +81.30 | - | 1 | 1 | 19,975.00 | - | - | - | - | - |
| 85.75 | -7.26 | -7.81% | 1 | 6 | 20,000.00 | 313.58 | +313.58 | - | 2 | 6 |
| 123.40 | +123.40 | - | - | 1 | 20,025.00 | - | - | - | - | - |
| 114.10 | +114.10 | - | - | 1 | 20,050.00 | - | - | - | - | - |
| 138.55 | +138.55 | - | - | 1 | 20,075.00 | - | - | - | - | - |
| 43.00 | +43.00 | - | 3 | 1 | 20,100.00 | - | - | - | - | - |
| 111.00 | +111.00 | - | - | 0 | 20,150.00 | - | - | - | - | - |
| 85.20 | +85.20 | - | - | 2 | 20,175.00 | - | - | - | - | - |
| 33.50 | +33.50 | - | 1 | - | 20,190.00 | - | - | - | - | - |
| 39.45 | -83.90 | -68.02% | 1 | 3 | 20,200.00 | - | - | - | - | - |
| 22.32 | +22.32 | - | 4 | 16 | 20,250.00 | 571.31 | +571.31 | - | 4 | 16 |
| 92.40 | +92.40 | - | - | 3 | 20,275.00 | - | - | - | - | - |
| 16.41 | -12.59 | -43.41% | 7 | 3 | 20,300.00 | - | - | - | - | - |
| 72.70 | 0.00 | - | 2 | 2 | 20,325.00 | - | - | - | - | - |
| 10.09 | +10.09 | - | 5 | 0 | 20,400.00 | 608.30 | +608.30 | - | - | 1 |
| 18.07 | 0.00 | - | 2 | 2 | 20,425.00 | - | - | - | - | - |
| 8.40 | +8.40 | - | 6 | - | 20,440.00 | - | - | - | - | - |
| 8.10 | +8.10 | - | 9 | 1 | 20,450.00 | - | - | - | - | - |
| 8.50 | +8.50 | - | 3 | - | 20,460.00 | - | - | - | - | - |
| 10.00 | +10.00 | - | 2 | 5 | 20,475.00 | - | - | - | - | - |
| 8.60 | +8.60 | - | 3 | - | 20,490.00 | - | - | - | - | - |
| 6.30 | +6.30 | - | 2 | 6 | 20,500.00 | 752.55 | +752.55 | - | 2 | 6 |
| 8.40 | +8.40 | - | 3 | - | 20,510.00 | - | - | - | - | - |
| 30.40 | 0.00 | - | 2 | 3 | 20,550.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 1 | 20,575.00 | - | - | - | - | - |
| 4.55 | +0.35 | +8.33% | 1 | 1 | 20,600.00 | - | - | - | - | - |
| 10.50 | +10.50 | - | - | 10 | 20,650.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 2 | 2 | 20,675.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 2 | 20,700.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 1 | 20,725.00 | - | - | - | - | - |
| 3.25 | +3.25 | - | 29 | 16 | 20,750.00 | - | - | - | - | - |
| 3.56 | -3.24 | -47.65% | 43 | 1 | 20,775.00 | - | - | - | - | - |
| 3.42 | +3.42 | - | 33 | 0 | 20,800.00 | - | - | - | - | - |
| 3.23 | +3.23 | - | 15 | 0 | 20,825.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 1 | 20,850.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 1 | 20,875.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 1 | 20,925.00 | - | - | - | - | - |
| 1.27 | +1.27 | - | 2 | 6 | 21,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.