NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,100.00 | 13.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 16,125.00 | 8.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 16,150.00 | 11.38 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,475.00 | 46.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,500.00 | 18.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,550.00 | 9.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,575.00 | 51.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,600.00 | 52.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,625.00 | 37.88 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,675.00 | 7.17 | -32.68 | -82.01% | 1 | 1 |
| 2,066.80 | 0.00 | - | 2 | 2 | 16,700.00 | 7.25 | -7.65 | -51.34% | 1 | 3 |
| - | - | - | - | - | 16,750.00 | 10.60 | +10.60 | - | - | 2 |
| 1,995.30 | 0.00 | - | 2 | 2 | 16,775.00 | - | - | - | - | - |
| - | - | - | - | - | 16,900.00 | 19.50 | 0.00 | - | - | 4 |
| - | - | - | - | - | 16,950.00 | 22.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,975.00 | 8.05 | -19.35 | -70.62% | 1 | 1 |
| - | - | - | - | - | 17,000.00 | 8.15 | -12.95 | -61.37% | 1 | 13 |
| - | - | - | - | - | 17,050.00 | 46.98 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,075.00 | 13.88 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,100.00 | 58.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,150.00 | 14.20 | 0.00 | - | 4 | 9 |
| 1,927.72 | 0.00 | - | - | 6 | 17,200.00 | 10.30 | -1.25 | -10.82% | 1 | 8 |
| - | - | - | - | - | 17,225.00 | 22.75 | 0.00 | - | 8 | 9 |
| 1,879.75 | 0.00 | - | - | 6 | 17,250.00 | 107.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,300.00 | 12.21 | 0.00 | - | 11 | 8 |
| - | - | - | - | - | 17,350.00 | 39.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,400.00 | 41.70 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 17,425.00 | 14.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 17,450.00 | 14.91 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 17,475.00 | 17.00 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 17,500.00 | 12.30 | 0.00 | - | 11 | 8 |
| - | - | - | - | - | 17,525.00 | 41.04 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 17,550.00 | 77.35 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 17,600.00 | 13.97 | 0.00 | - | 10 | 5 |
| - | - | - | - | - | 17,650.00 | 18.15 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,675.00 | 18.51 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 17,700.00 | 16.80 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 17,725.00 | 48.36 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 17,750.00 | 21.38 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 17,775.00 | 47.11 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 17,800.00 | 46.84 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 17,825.00 | 44.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,850.00 | 17.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 17,875.00 | 129.50 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 17,900.00 | 17.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,925.00 | 17.61 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 17,950.00 | 17.99 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 17,975.00 | 25.75 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 18,000.00 | 16.60 | 0.00 | - | 1 | 71 |
| - | - | - | - | - | 18,025.00 | 19.07 | -8.13 | -29.89% | 1 | 1 |
| 1,522.88 | 0.00 | - | 1 | 0 | 18,050.00 | 19.53 | -0.47 | -2.35% | 1 | 6 |
| - | - | - | - | - | 18,075.00 | 19.35 | 0.00 | - | 11 | 46 |
| 1,953.30 | +1,953.30 | - | - | 6 | 18,100.00 | 20.23 | 0.00 | - | 12 | 46 |
| 513.53 | 0.00 | - | 1 | 1 | 18,200.00 | 42.25 | 0.00 | - | 1 | 5 |
| 497.96 | 0.00 | - | 1 | 1 | 18,225.00 | 33.68 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,250.00 | 45.25 | 0.00 | - | 1 | 0 |
| 590.45 | 0.00 | - | 3 | 3 | 18,275.00 | 35.84 | 0.00 | - | 2 | 1 |
| 573.60 | 0.00 | - | 3 | 3 | 18,300.00 | 40.75 | 0.00 | - | 2 | 4 |
| 437.48 | 0.00 | - | 1 | 1 | 18,325.00 | - | - | - | - | - |
| - | - | - | - | - | 18,350.00 | 25.95 | +25.95 | - | - | 1 |
| - | - | - | - | - | 18,375.00 | 26.40 | +26.40 | - | 10 | 5 |
| - | - | - | - | - | 18,400.00 | 25.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,425.00 | 43.06 | 0.00 | - | 1 | 2 |
| 813.35 | 0.00 | - | - | 1 | 18,450.00 | 29.09 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 18,475.00 | 30.40 | -2.70 | -8.16% | 10 | 5 |
| 1,103.58 | 0.00 | - | 1 | 0 | 18,500.00 | 33.55 | +0.75 | +2.29% | 1 | 3 |
| - | - | - | - | - | 18,550.00 | 28.75 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 18,575.00 | 29.75 | 0.00 | - | 1 | 10 |
| 1,467.40 | +1,467.40 | - | - | 6 | 18,600.00 | 37.63 | 0.00 | - | 3 | 63 |
| - | - | - | - | - | 18,625.00 | 42.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,650.00 | 37.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,675.00 | 59.80 | 0.00 | - | 1 | 3 |
| 627.02 | 0.00 | - | 2 | 3 | 18,700.00 | 39.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,725.00 | 72.80 | 0.00 | - | 1 | 1 |
| 1,277.80 | 0.00 | - | 1 | 5 | 18,750.00 | 49.90 | +1.70 | +3.53% | 1 | 4 |
| 564.05 | 0.00 | - | 1 | 1 | 18,775.00 | 75.10 | 0.00 | - | 2 | 3 |
| 1,084.80 | +580.05 | +114.92% | 1 | 5 | 18,800.00 | 52.44 | 0.00 | - | 1 | 8 |
| 1,061.85 | +719.10 | +209.80% | 1 | 1 | 18,825.00 | 45.20 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 18,850.00 | 56.40 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 18,870.00 | 61.00 | +61.00 | - | 1 | - |
| 895.62 | 0.00 | - | 2 | 1 | 18,875.00 | 58.80 | 0.00 | - | 2 | 10 |
| 929.50 | 0.00 | - | 4 | 7 | 18,900.00 | 61.58 | 0.00 | - | 2 | 16 |
| 257.29 | 0.00 | - | 1 | 1 | 18,925.00 | 90.35 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,950.00 | 245.66 | 0.00 | - | - | 1 |
| 523.98 | 0.00 | - | 5 | 6 | 18,975.00 | - | - | - | - | - |
| 844.65 | 0.00 | - | 4 | 8 | 19,000.00 | 80.95 | +80.95 | - | 2 | 1 |
| 130.02 | 0.00 | - | 1 | 1 | 19,025.00 | - | - | - | - | - |
| 869.40 | +395.64 | +83.51% | 1 | 6 | 19,050.00 | 64.60 | +64.60 | - | - | 1 |
| 847.55 | +512.77 | +153.17% | 1 | 2 | 19,075.00 | 159.80 | 0.00 | - | - | 1 |
| 393.46 | 0.00 | - | 1 | 2 | 19,100.00 | 79.05 | 0.00 | - | 1 | 3 |
| 304.25 | 0.00 | - | 2 | 2 | 19,125.00 | 152.04 | 0.00 | - | - | 1 |
| 725.69 | 0.00 | - | 1 | 7 | 19,150.00 | 123.35 | 0.00 | - | 2 | 2 |
| 327.74 | 0.00 | - | 1 | 5 | 19,175.00 | 68.95 | +68.95 | - | - | 1 |
| 314.32 | 0.00 | - | 1 | 3 | 19,200.00 | 114.05 | +42.26 | +58.87% | 2 | 6 |
| 302.45 | 0.00 | - | - | 1 | 19,225.00 | - | - | - | - | - |
| 645.15 | 0.00 | - | 1 | 5 | 19,250.00 | 112.18 | 0.00 | - | 2 | 2 |
| 232.41 | 0.00 | - | 1 | 1 | 19,275.00 | 108.63 | +108.63 | - | - | 1 |
| 549.75 | 0.00 | - | 1 | 2 | 19,300.00 | 113.25 | 0.00 | - | 1 | 3 |
| 428.10 | 0.00 | - | 2 | 2 | 19,325.00 | 108.75 | 0.00 | - | 1 | 1 |
| 511.05 | 0.00 | - | 1 | 2 | 19,350.00 | - | - | - | - | - |
| - | - | - | - | - | 19,360.00 | 146.60 | +146.60 | - | 2 | - |
| 241.25 | 0.00 | - | 1 | 4 | 19,375.00 | 181.80 | 0.00 | - | 1 | 1 |
| 536.44 | +60.09 | +12.61% | 1 | 7 | 19,400.00 | 199.00 | 0.00 | - | 8 | 8 |
| 517.56 | -31.13 | -5.67% | 1 | 3 | 19,425.00 | 119.55 | 0.00 | - | 2 | 3 |
| 664.50 | 0.00 | - | 1 | 1 | 19,450.00 | 117.45 | 0.00 | - | 1 | 1 |
| 515.95 | 0.00 | - | 2 | 1 | 19,475.00 | 118.70 | 0.00 | - | 2 | 3 |
| 478.49 | -146.23 | -23.41% | 1 | 6 | 19,500.00 | 123.80 | 0.00 | - | 4 | 6 |
| 460.82 | +239.27 | +108.00% | 1 | 1 | 19,525.00 | 246.48 | 0.00 | - | - | 0 |
| 594.52 | 0.00 | - | 1 | 2 | 19,550.00 | 251.45 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 19,570.00 | 226.50 | +226.50 | - | 1 | - |
| 400.35 | +65.90 | +19.70% | 2 | 1 | 19,575.00 | 151.20 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 19,590.00 | 180.75 | +180.75 | - | 1 | - |
| 557.75 | 0.00 | - | 1 | 11 | 19,600.00 | 183.86 | +183.86 | - | 1 | 0 |
| 358.40 | 0.00 | - | 1 | 2 | 19,625.00 | - | - | - | - | - |
| 532.63 | 0.00 | - | 1 | 10 | 19,650.00 | 218.32 | +218.32 | - | 1 | 2 |
| 334.85 | +334.85 | - | 2 | 0 | 19,675.00 | - | - | - | - | - |
| 318.90 | -153.40 | -32.48% | 50 | 10 | 19,700.00 | 237.20 | 0.00 | - | 4 | 8 |
| 348.15 | +20.37 | +6.21% | 28 | 3 | 19,725.00 | 270.60 | -414.55 | -60.50% | 3 | 2 |
| 339.65 | -12.48 | -3.54% | 24 | 8 | 19,750.00 | - | - | - | - | - |
| 337.10 | 0.00 | - | 1 | 7 | 19,775.00 | - | - | - | - | - |
| - | - | - | - | - | 19,790.00 | 289.00 | +289.00 | - | 1 | - |
| 297.91 | -93.59 | -23.91% | 1 | 83 | 19,800.00 | - | - | - | - | - |
| - | - | - | - | - | 19,810.00 | 333.60 | +333.60 | - | 2 | - |
| 284.20 | -122.15 | -30.06% | 1 | 2 | 19,825.00 | 225.31 | +225.31 | - | - | 1 |
| 236.20 | +236.20 | - | 1 | - | 19,830.00 | - | - | - | - | - |
| - | - | - | - | - | 19,840.00 | 313.80 | +313.80 | - | 1 | - |
| 191.28 | 0.00 | - | 1 | 0 | 19,850.00 | 355.50 | +355.50 | - | 1 | 0 |
| - | - | - | - | - | 19,870.00 | 325.90 | +325.90 | - | 2 | - |
| 362.75 | +362.75 | - | - | 3 | 19,875.00 | 242.81 | +242.81 | - | - | 1 |
| 225.88 | -107.72 | -32.29% | 2 | 44 | 19,900.00 | 329.72 | +329.72 | - | 1 | 0 |
| 216.80 | +216.80 | - | 1 | - | 19,910.00 | - | - | - | - | - |
| 211.20 | +211.20 | - | 2 | - | 19,920.00 | 355.80 | +355.80 | - | 1 | - |
| 312.74 | 0.00 | - | 1 | 1 | 19,925.00 | - | - | - | - | - |
| 209.10 | +209.10 | - | 2 | - | 19,930.00 | - | - | - | - | - |
| 203.50 | +203.50 | - | 2 | - | 19,940.00 | - | - | - | - | - |
| 197.90 | +197.90 | - | 1 | 0 | 19,950.00 | 372.20 | +372.20 | - | 1 | 0 |
| 150.00 | 0.00 | - | 1 | 1 | 19,975.00 | - | - | - | - | - |
| 190.20 | +190.20 | - | 1 | - | 19,980.00 | 388.50 | +388.50 | - | 1 | - |
| 167.07 | 0.00 | - | 3 | 10 | 20,000.00 | 491.73 | 0.00 | - | 2 | 1 |
| 13.67 | 0.00 | - | 1 | 0 | 20,025.00 | - | - | - | - | - |
| 137.87 | 0.00 | - | 1 | 1 | 20,050.00 | - | - | - | - | - |
| 130.35 | 0.00 | - | 1 | 1 | 20,075.00 | - | - | - | - | - |
| 129.64 | 0.00 | - | 3 | 3 | 20,100.00 | - | - | - | - | - |
| 133.50 | +133.50 | - | 6 | - | 20,110.00 | - | - | - | - | - |
| 223.40 | 0.00 | - | 2 | 4 | 20,125.00 | - | - | - | - | - |
| 128.07 | -93.23 | -42.13% | 2 | 4 | 20,150.00 | - | - | - | - | - |
| 210.51 | +210.51 | - | - | 3 | 20,175.00 | - | - | - | - | - |
| 114.35 | -70.51 | -38.14% | 4 | 8 | 20,200.00 | - | - | - | - | - |
| 104.62 | -70.58 | -40.29% | 3 | 3 | 20,225.00 | - | - | - | - | - |
| 93.88 | 0.00 | - | 1 | 1 | 20,250.00 | - | - | - | - | - |
| 151.15 | 0.00 | - | 1 | 2 | 20,300.00 | - | - | - | - | - |
| 76.30 | +76.30 | - | 2 | 0 | 20,350.00 | - | - | - | - | - |
| 121.42 | 0.00 | - | 1 | 7 | 20,400.00 | - | - | - | - | - |
| 132.67 | +132.67 | - | - | 1 | 20,425.00 | - | - | - | - | - |
| 125.42 | 0.00 | - | 1 | 2 | 20,450.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 5 | 6 | 20,500.00 | - | - | - | - | - |
| 31.45 | 0.00 | - | - | 1 | 20,525.00 | - | - | - | - | - |
| 51.90 | 0.00 | - | 2 | 7 | 20,600.00 | - | - | - | - | - |
| 80.10 | +80.10 | - | - | 1 | 20,625.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | - | 1 | 20,675.00 | - | - | - | - | - |
| 54.53 | 0.00 | - | 7 | 10 | 20,700.00 | - | - | - | - | - |
| 47.86 | 0.00 | - | 2 | 3 | 20,750.00 | - | - | - | - | - |
| 21.00 | -3.72 | -15.05% | 1 | 2 | 20,775.00 | - | - | - | - | - |
| 41.86 | 0.00 | - | 2 | 12 | 20,800.00 | - | - | - | - | - |
| 8.69 | 0.00 | - | - | 10 | 20,825.00 | - | - | - | - | - |
| 19.20 | -21.63 | -52.98% | 1 | 4 | 20,850.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 10 | 20,900.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | - | 2 | 20,925.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | - | 6 | 20,975.00 | - | - | - | - | - |
| 14.95 | 0.00 | - | 2 | 5 | 21,000.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 2 | 3 | 21,050.00 | - | - | - | - | - |
| 11.63 | 0.00 | - | 10 | 12 | 21,075.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 2 | 12 | 21,100.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 6 | 6 | 21,125.00 | - | - | - | - | - |
| 8.87 | 0.00 | - | 5 | 11 | 21,200.00 | - | - | - | - | - |
| 22.45 | 0.00 | - | 11 | 41 | 21,225.00 | - | - | - | - | - |
| 21.31 | 0.00 | - | 6 | 43 | 21,250.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | - | 1 | 21,275.00 | - | - | - | - | - |
| 5.20 | -4.33 | -45.44% | 1 | 1 | 21,300.00 | - | - | - | - | - |
| 4.90 | +4.90 | - | 1 | 1 | 21,325.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | - | 2 | 21,350.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | - | 1 | 21,375.00 | - | - | - | - | - |
| - | - | - | - | - | 21,475.00 | 1,688.44 | +1,688.44 | - | - | 9 |
| - | - | - | - | - | 21,500.00 | 1,713.07 | +1,713.07 | - | - | 9 |
| 2.12 | 0.00 | - | - | 2 | 21,600.00 | - | - | - | - | - |
| 2.10 | +2.10 | - | 1 | 1 | 21,800.00 | - | - | - | - | - |
| 2.58 | 0.00 | - | - | 2 | 21,950.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | - | 10 | 21,975.00 | - | - | - | - | - |
| 1.54 | -2.80 | -64.52% | 2 | 12 | 22,000.00 | - | - | - | - | - |
| 1.75 | +1.75 | - | - | 2 | 22,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.