NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,800.00 | 9.90 | -3.70 | -27.21% | 7 | 4 |
| - | - | - | - | - | 16,000.00 | 11.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 16,275.00 | 11.43 | -43.77 | -79.29% | 1 | 1 |
| - | - | - | - | - | 16,300.00 | 11.57 | -44.73 | -79.45% | 1 | 1 |
| 3,304.80 | +3,304.80 | - | 1 | 0 | 16,500.00 | 14.40 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 16,675.00 | 14.40 | +14.40 | - | 1 | 0 |
| - | - | - | - | - | 16,775.00 | 14.55 | -21.65 | -59.81% | 1 | 1 |
| - | - | - | - | - | 16,800.00 | 14.75 | -22.15 | -60.03% | 1 | 1 |
| - | - | - | - | - | 16,825.00 | 19.57 | 0.00 | - | - | 6 |
| - | - | - | - | - | 16,875.00 | 20.08 | 0.00 | - | - | 6 |
| - | - | - | - | - | 16,900.00 | 20.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,950.00 | 18.55 | +18.55 | - | - | 2 |
| - | - | - | - | - | 16,975.00 | 18.75 | +18.75 | - | - | 2 |
| - | - | - | - | - | 17,000.00 | 20.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,050.00 | 21.10 | 0.00 | - | - | 20 |
| - | - | - | - | - | 17,150.00 | 18.04 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 17,200.00 | 18.40 | +18.40 | - | 1 | 8 |
| - | - | - | - | - | 17,225.00 | 44.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,250.00 | 23.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 17,275.00 | 50.85 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,300.00 | 24.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,350.00 | 50.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,375.00 | 51.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,400.00 | 30.50 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 17,450.00 | 31.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,475.00 | 22.40 | +22.40 | - | 1 | 0 |
| - | - | - | - | - | 17,500.00 | 23.10 | -1.40 | -5.71% | 1 | 7 |
| - | - | - | - | - | 17,525.00 | 36.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,550.00 | 33.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,625.00 | 39.85 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 17,650.00 | 26.70 | -9.40 | -26.04% | 2 | 5 |
| - | - | - | - | - | 17,675.00 | 30.78 | -0.62 | -1.97% | 1 | 12 |
| - | - | - | - | - | 17,700.00 | 27.86 | -4.14 | -12.94% | 1 | 3 |
| - | - | - | - | - | 17,725.00 | 27.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,750.00 | 28.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,775.00 | 37.81 | +37.81 | - | - | 1 |
| - | - | - | - | - | 17,800.00 | 38.59 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,850.00 | 41.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,875.00 | 41.41 | +41.41 | - | - | 1 |
| - | - | - | - | - | 17,900.00 | 37.88 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 17,925.00 | 44.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,950.00 | 107.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,975.00 | 36.40 | 0.00 | - | 4 | 10 |
| 1,830.95 | +1,830.95 | - | 1 | 0 | 18,000.00 | 37.85 | -3.78 | -9.08% | 1 | 24 |
| 1,807.25 | +1,807.25 | - | 1 | 0 | 18,025.00 | 53.64 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,050.00 | 36.77 | 0.00 | - | 10 | 12 |
| 1,574.58 | 0.00 | - | 1 | 1 | 18,075.00 | 57.55 | 0.00 | - | - | 5 |
| - | - | - | - | - | 18,100.00 | 38.55 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 18,125.00 | 54.60 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 18,150.00 | 44.90 | +5.05 | +12.67% | 2 | 3 |
| - | - | - | - | - | 18,175.00 | 57.56 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,200.00 | 51.50 | +1.40 | +2.79% | 3 | 25 |
| - | - | - | - | - | 18,250.00 | 62.35 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,275.00 | 67.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,300.00 | 61.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,350.00 | 71.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,375.00 | 72.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,400.00 | 51.30 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 18,425.00 | 57.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,450.00 | 64.40 | 0.00 | - | 2 | 16 |
| 776.00 | 0.00 | - | 1 | 1 | 18,475.00 | 83.77 | 0.00 | - | - | 1 |
| 1,382.01 | +487.91 | +54.57% | 4 | 2 | 18,500.00 | 57.20 | 0.00 | - | 8 | 32 |
| 1,168.43 | 0.00 | - | 1 | 2 | 18,525.00 | - | - | - | - | - |
| 600.00 | 0.00 | - | 1 | 1 | 18,550.00 | 96.47 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 18,575.00 | 94.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,600.00 | 78.48 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 18,625.00 | 66.48 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 18,675.00 | 188.90 | 0.00 | - | - | 1 |
| 1,222.25 | +501.45 | +69.57% | 1 | 2 | 18,700.00 | 88.52 | 0.00 | - | 1 | 26 |
| 1,200.15 | +496.27 | +70.50% | 1 | 1 | 18,725.00 | 74.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,750.00 | 76.32 | 0.00 | - | 1 | 7 |
| 503.00 | 0.00 | - | 1 | 14 | 18,800.00 | 121.17 | 0.00 | - | - | 3 |
| 272.97 | 0.00 | - | 1 | 1 | 18,825.00 | 85.35 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,850.00 | 99.98 | 0.00 | - | 4 | 5 |
| 974.58 | 0.00 | - | 2 | 5 | 18,875.00 | 99.80 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 18,900.00 | 111.95 | 0.00 | - | 4 | 5 |
| 339.00 | 0.00 | - | 1 | 1 | 18,925.00 | 255.95 | 0.00 | - | 2 | 3 |
| 523.90 | 0.00 | - | 2 | 2 | 18,950.00 | - | - | - | - | - |
| 1,198.56 | 0.00 | - | 1 | 2 | 18,975.00 | 159.42 | 0.00 | - | - | 10 |
| 950.90 | +439.90 | +86.09% | 4 | 11 | 19,000.00 | 150.10 | 0.00 | - | 1 | 20 |
| 1,153.58 | 0.00 | - | 2 | 1 | 19,025.00 | 154.80 | 0.00 | - | 6 | 11 |
| 498.37 | 0.00 | - | - | 8 | 19,050.00 | 124.55 | 0.00 | - | 1 | 1 |
| 477.02 | 0.00 | - | - | 9 | 19,075.00 | 128.75 | 0.00 | - | 1 | 2 |
| 490.58 | 0.00 | - | 2 | 5 | 19,100.00 | 155.50 | -50.10 | -24.37% | 1 | 1 |
| 475.71 | 0.00 | - | - | 2 | 19,125.00 | 160.50 | +37.80 | +30.81% | 1 | 10 |
| 765.20 | 0.00 | - | 1 | 2 | 19,150.00 | - | - | - | - | - |
| - | - | - | - | - | 19,175.00 | 137.08 | 0.00 | - | 1 | 5 |
| 472.47 | 0.00 | - | - | 2 | 19,200.00 | 342.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 19,225.00 | 145.92 | 0.00 | - | 1 | 10 |
| 683.60 | 0.00 | - | - | 1 | 19,250.00 | 186.60 | +39.30 | +26.68% | 10 | 10 |
| - | - | - | - | - | 19,275.00 | 192.65 | +192.65 | - | 10 | 1 |
| 617.74 | 0.00 | - | 1 | 2 | 19,300.00 | 191.30 | 0.00 | - | 5 | 11 |
| 395.55 | 0.00 | - | 1 | 4 | 19,325.00 | 229.88 | 0.00 | - | 10 | 10 |
| 187.00 | 0.00 | - | 2 | 3 | 19,350.00 | - | - | - | - | - |
| - | - | - | - | - | 19,400.00 | 212.90 | +212.90 | - | - | 27 |
| 803.06 | +803.06 | - | - | 2 | 19,425.00 | - | - | - | - | - |
| - | - | - | - | - | 19,450.00 | 180.00 | +180.00 | - | - | 20 |
| 618.56 | +618.56 | - | - | 1 | 19,475.00 | - | - | - | - | - |
| 646.54 | 0.00 | - | 3 | 4 | 19,500.00 | 237.15 | +237.15 | - | - | 44 |
| 557.76 | 0.00 | - | 1 | 128 | 19,525.00 | - | - | - | - | - |
| 542.42 | +542.42 | - | - | 1 | 19,550.00 | 254.45 | +254.45 | - | - | 2 |
| 525.37 | +525.37 | - | - | 1 | 19,575.00 | - | - | - | - | - |
| 457.20 | 0.00 | - | 1 | 3 | 19,600.00 | 277.50 | +277.50 | - | - | 25 |
| 626.40 | 0.00 | - | 1 | 3 | 19,625.00 | 221.80 | +221.80 | - | - | 1 |
| - | - | - | - | - | 19,650.00 | 324.00 | 0.00 | - | - | 20 |
| - | - | - | - | - | 19,675.00 | 313.40 | +313.40 | - | - | 1 |
| 479.23 | +479.23 | - | - | 1 | 19,700.00 | 324.50 | +324.50 | - | 1 | 2 |
| 463.42 | +463.42 | - | - | 1 | 19,725.00 | - | - | - | - | - |
| 418.00 | +418.00 | - | 1 | 1 | 19,750.00 | 318.76 | +318.76 | - | - | 2 |
| 361.10 | 0.00 | - | 12 | 23 | 19,775.00 | - | - | - | - | - |
| 423.10 | 0.00 | - | 2 | 2 | 19,800.00 | 375.00 | +27.90 | +8.04% | 1 | 3 |
| - | - | - | - | - | 19,850.00 | 435.34 | 0.00 | - | 2 | 2 |
| 297.04 | 0.00 | - | 1 | 1 | 19,900.00 | - | - | - | - | - |
| 270.39 | 0.00 | - | 1 | 2 | 19,925.00 | - | - | - | - | - |
| 315.40 | +24.78 | +8.53% | 2 | 0 | 19,950.00 | - | - | - | - | - |
| 283.50 | 0.00 | - | - | 1 | 19,975.00 | - | - | - | - | - |
| 278.31 | 0.00 | - | 1 | 2 | 20,000.00 | 437.65 | +437.65 | - | - | 2 |
| 326.76 | 0.00 | - | 3 | 0 | 20,025.00 | - | - | - | - | - |
| 378.16 | 0.00 | - | 23 | 15 | 20,050.00 | - | - | - | - | - |
| 379.93 | 0.00 | - | 3 | 4 | 20,100.00 | - | - | - | - | - |
| 163.79 | 0.00 | - | - | 3 | 20,125.00 | - | - | - | - | - |
| 348.13 | 0.00 | - | 2 | 2 | 20,150.00 | - | - | - | - | - |
| 308.48 | 0.00 | - | 1 | 2 | 20,175.00 | 569.40 | +569.40 | - | 1 | 0 |
| 320.80 | 0.00 | - | 1 | 2 | 20,200.00 | - | - | - | - | - |
| 220.51 | +220.51 | - | - | 2 | 20,225.00 | - | - | - | - | - |
| 263.04 | 0.00 | - | 1 | 3 | 20,300.00 | 821.03 | 0.00 | - | - | 1 |
| 137.60 | 0.00 | - | 1 | 1 | 20,350.00 | - | - | - | - | - |
| 203.90 | 0.00 | - | 1 | 5 | 20,400.00 | - | - | - | - | - |
| - | - | - | - | - | 20,425.00 | 924.44 | 0.00 | - | - | 1 |
| 220.50 | 0.00 | - | 1 | 2 | 20,450.00 | - | - | - | - | - |
| 46.25 | 0.00 | - | 1 | 1 | 20,475.00 | - | - | - | - | - |
| 201.00 | 0.00 | - | 1 | 1 | 20,500.00 | - | - | - | - | - |
| 175.50 | +175.50 | - | - | 2 | 20,525.00 | - | - | - | - | - |
| 80.07 | 0.00 | - | 1 | 1 | 20,600.00 | - | - | - | - | - |
| 159.70 | 0.00 | - | 3 | 2 | 20,625.00 | - | - | - | - | - |
| 141.42 | +141.42 | - | - | 0 | 20,675.00 | - | - | - | - | - |
| - | - | - | - | - | 20,700.00 | 964.90 | +964.90 | - | 4 | 4 |
| 137.10 | +137.10 | - | - | 1 | 20,725.00 | - | - | - | - | - |
| 74.82 | +74.82 | - | 1 | 1 | 20,750.00 | - | - | - | - | - |
| 67.35 | +67.35 | - | 1 | 0 | 20,800.00 | - | - | - | - | - |
| 96.90 | +96.90 | - | - | 4 | 20,875.00 | - | - | - | - | - |
| 99.12 | 0.00 | - | 5 | 6 | 20,900.00 | - | - | - | - | - |
| 36.12 | 0.00 | - | 1 | 3 | 21,000.00 | - | - | - | - | - |
| 32.85 | 0.00 | - | 2 | 2 | 21,050.00 | - | - | - | - | - |
| 31.80 | +31.80 | - | 6 | 0 | 21,150.00 | - | - | - | - | - |
| 28.50 | +28.50 | - | 5 | 0 | 21,200.00 | 1,408.66 | +1,408.66 | - | 4 | 4 |
| 56.23 | +56.23 | - | - | 2 | 21,225.00 | - | - | - | - | - |
| 53.68 | +53.68 | - | - | 2 | 21,250.00 | - | - | - | - | - |
| 26.20 | +26.20 | - | - | 2 | 21,325.00 | - | - | - | - | - |
| 20.30 | +20.30 | - | 1 | 0 | 21,400.00 | - | - | - | - | - |
| 18.20 | +18.20 | - | 1 | 0 | 21,425.00 | - | - | - | - | - |
| 14.90 | +14.90 | - | 2 | 0 | 21,575.00 | - | - | - | - | - |
| 11.75 | +11.75 | - | 1 | 0 | 21,600.00 | - | - | - | - | - |
| 10.70 | +10.70 | - | 1 | 0 | 21,650.00 | - | - | - | - | - |
| - | - | - | - | - | 21,900.00 | 2,092.75 | +2,092.75 | - | 7 | 3 |
| - | - | - | - | - | 21,925.00 | 2,117.25 | +2,117.25 | - | 7 | 3 |
| 13.14 | 0.00 | - | 10 | 19 | 21,950.00 | - | - | - | - | - |
| 12.66 | +12.66 | - | - | 13 | 21,975.00 | - | - | - | - | - |
| 7.07 | +0.37 | +5.52% | 1 | 6 | 22,000.00 | - | - | - | - | - |
| 11.35 | 0.00 | - | 8 | 9 | 22,050.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 9 | 10 | 22,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.