NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,500.00 | 16.55 | +16.55 | - | 2 | 0 |
| - | - | - | - | - | 16,525.00 | 16.75 | +16.75 | - | 2 | 0 |
| - | - | - | - | - | 16,900.00 | 24.29 | 0.00 | - | 3 | 3 |
| 2,727.52 | 0.00 | - | 3 | 3 | 17,000.00 | 23.97 | +2.37 | +10.97% | 3 | 4 |
| 2,630.30 | 0.00 | - | 3 | 3 | 17,100.00 | - | - | - | - | - |
| - | - | - | - | - | 17,275.00 | 58.88 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,300.00 | 63.00 | 0.00 | - | 21 | 21 |
| - | - | - | - | - | 17,325.00 | 36.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,375.00 | 30.60 | +30.60 | - | 1 | 1 |
| - | - | - | - | - | 17,400.00 | 31.15 | +31.15 | - | 1 | 4 |
| - | - | - | - | - | 17,425.00 | 39.34 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,500.00 | 31.70 | +31.70 | - | - | 4 |
| - | - | - | - | - | 17,525.00 | 42.40 | 0.00 | - | - | 4 |
| - | - | - | - | - | 17,550.00 | 43.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 17,575.00 | 36.20 | -43.95 | -54.83% | 1 | 1 |
| - | - | - | - | - | 17,600.00 | 36.95 | -45.10 | -54.97% | 1 | 1 |
| - | - | - | - | - | 17,675.00 | 39.65 | +39.65 | - | 1 | 1 |
| - | - | - | - | - | 17,700.00 | 40.65 | +40.65 | - | 1 | 1 |
| - | - | - | - | - | 17,725.00 | 47.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,750.00 | 49.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,800.00 | 42.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,825.00 | 56.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,900.00 | 50.70 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 17,950.00 | 111.84 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,975.00 | 114.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,000.00 | 56.44 | +0.74 | +1.33% | 3 | 9 |
| - | - | - | - | - | 18,100.00 | 75.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,125.00 | 75.21 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,150.00 | 67.30 | +67.30 | - | 1 | 0 |
| - | - | - | - | - | 18,175.00 | 83.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,200.00 | 64.90 | -18.90 | -22.55% | 1 | 1 |
| - | - | - | - | - | 18,250.00 | 74.73 | +74.73 | - | 1 | 0 |
| 1,671.80 | +1,671.80 | - | - | 1 | 18,300.00 | 73.40 | +73.40 | - | 1 | 1 |
| - | - | - | - | - | 18,325.00 | 192.13 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,375.00 | 67.90 | +67.90 | - | - | 1 |
| 1,580.80 | +1,580.80 | - | - | 2 | 18,400.00 | 71.05 | +71.05 | - | - | 1 |
| - | - | - | - | - | 18,425.00 | 87.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,450.00 | 99.20 | 0.00 | - | 1 | 6 |
| 917.90 | 0.00 | - | 2 | 2 | 18,475.00 | 107.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,500.00 | 96.24 | 0.00 | - | 1 | 8 |
| 1,493.27 | +1,493.27 | - | - | 1 | 18,525.00 | - | - | - | - | - |
| - | - | - | - | - | 18,550.00 | 110.50 | 0.00 | - | 2 | 5 |
| 843.35 | 0.00 | - | 2 | 2 | 18,575.00 | 108.85 | +108.85 | - | - | 5 |
| - | - | - | - | - | 18,600.00 | 101.15 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 18,625.00 | 88.15 | +88.15 | - | - | 5 |
| - | - | - | - | - | 18,650.00 | 212.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,675.00 | 107.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,700.00 | 116.80 | +4.05 | +3.59% | 1 | 4 |
| - | - | - | - | - | 18,725.00 | 124.55 | +124.55 | - | 1 | 14 |
| - | - | - | - | - | 18,750.00 | 122.53 | +21.13 | +20.84% | 2 | 4 |
| - | - | - | - | - | 18,775.00 | 114.73 | +114.73 | - | - | 10 |
| - | - | - | - | - | 18,800.00 | 105.40 | +105.40 | - | - | 2 |
| - | - | - | - | - | 18,825.00 | 136.01 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,850.00 | 137.28 | -32.72 | -19.25% | 3 | 0 |
| - | - | - | - | - | 18,875.00 | 151.90 | -18.10 | -10.65% | 1 | 1 |
| - | - | - | - | - | 18,900.00 | 123.45 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 18,950.00 | 153.00 | +153.00 | - | - | 2 |
| 1,223.35 | 0.00 | - | 1 | 1 | 18,975.00 | - | - | - | - | - |
| - | - | - | - | - | 19,000.00 | 163.81 | +33.32 | +25.53% | 3 | 5 |
| - | - | - | - | - | 19,025.00 | 177.05 | +177.05 | - | - | 5 |
| 536.95 | 0.00 | - | - | 1 | 19,050.00 | 182.63 | +39.03 | +27.18% | 1 | 3 |
| 521.76 | 0.00 | - | - | 2 | 19,075.00 | 187.68 | -6.97 | -3.58% | 1 | 7 |
| 507.25 | 0.00 | - | - | 1 | 19,100.00 | 183.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 19,125.00 | 188.55 | +188.55 | - | - | 2 |
| - | - | - | - | - | 19,175.00 | 217.15 | +217.15 | - | - | 2 |
| 862.38 | -193.97 | -18.36% | 1 | 4 | 19,200.00 | 432.90 | 0.00 | - | 9 | 7 |
| 843.24 | +380.21 | +82.11% | 1 | 1 | 19,225.00 | 196.12 | +196.12 | - | - | 1 |
| 405.00 | 0.00 | - | 4 | 2 | 19,250.00 | 201.47 | +201.47 | - | - | 1 |
| - | - | - | - | - | 19,275.00 | 219.90 | +219.90 | - | - | 3 |
| 786.28 | +358.68 | +83.88% | 1 | 1 | 19,300.00 | 200.42 | 0.00 | - | 2 | 2 |
| 767.78 | +352.90 | +85.06% | 1 | 1 | 19,325.00 | 222.30 | +222.30 | - | - | 3 |
| 746.46 | +141.26 | +23.34% | 1 | 1 | 19,350.00 | 228.55 | +228.55 | - | - | 10 |
| 728.36 | +142.21 | +24.26% | 1 | 1 | 19,375.00 | - | - | - | - | - |
| - | - | - | - | - | 19,400.00 | 330.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,425.00 | 284.46 | +284.46 | - | - | 2 |
| 841.05 | 0.00 | - | 1 | 1 | 19,450.00 | 215.20 | +215.20 | - | - | 0 |
| 813.25 | +813.25 | - | - | 2 | 19,475.00 | 228.90 | +228.90 | - | - | 1 |
| 660.70 | -130.98 | -16.54% | 3 | 10 | 19,500.00 | 281.24 | +281.24 | - | - | 2 |
| 569.00 | 0.00 | - | 1 | 2 | 19,600.00 | 401.00 | 0.00 | - | 1 | 1 |
| 553.35 | 0.00 | - | 1 | 2 | 19,625.00 | 289.00 | +289.00 | - | - | 1 |
| - | - | - | - | - | 19,650.00 | 269.20 | +269.20 | - | - | 3 |
| 510.00 | +74.87 | +17.21% | 5 | 3 | 19,700.00 | - | - | - | - | - |
| 518.05 | 0.00 | - | 11 | 10 | 19,725.00 | 368.45 | +368.45 | - | - | 5 |
| 617.84 | 0.00 | - | 1 | 3 | 19,750.00 | 355.30 | +355.30 | - | - | 2 |
| 488.25 | +488.25 | - | - | 9 | 19,775.00 | 365.10 | +365.10 | - | - | 1 |
| 615.82 | 0.00 | - | 1 | 4 | 19,800.00 | 380.64 | +380.64 | - | 2 | 0 |
| - | - | - | - | - | 19,875.00 | 368.75 | +368.75 | - | - | 2 |
| 517.29 | 0.00 | - | 11 | 15 | 19,900.00 | 364.00 | +364.00 | - | - | 14 |
| 497.06 | +497.06 | - | - | 1 | 19,950.00 | - | - | - | - | - |
| 460.30 | 0.00 | - | 1 | 15 | 20,000.00 | 490.00 | +490.00 | - | - | 2 |
| 438.97 | +438.97 | - | - | 2 | 20,100.00 | - | - | - | - | - |
| 381.22 | +381.22 | - | - | 3 | 20,150.00 | - | - | - | - | - |
| 112.00 | 0.00 | - | 8 | 8 | 20,200.00 | - | - | - | - | - |
| 317.99 | 0.00 | - | 1 | 1 | 20,250.00 | - | - | - | - | - |
| 320.37 | 0.00 | - | 1 | 7 | 20,300.00 | - | - | - | - | - |
| 309.65 | +309.65 | - | - | 1 | 20,325.00 | - | - | - | - | - |
| 183.29 | +183.29 | - | 1 | 0 | 20,400.00 | - | - | - | - | - |
| 195.68 | +195.68 | - | 3 | 0 | 20,425.00 | - | - | - | - | - |
| 170.67 | -19.40 | -10.21% | 1 | 2 | 20,450.00 | - | - | - | - | - |
| 181.03 | +181.03 | - | 3 | 0 | 20,475.00 | - | - | - | - | - |
| 155.04 | -30.46 | -16.42% | 140 | 12 | 20,500.00 | - | - | - | - | - |
| 169.85 | 0.00 | - | 2 | 1 | 20,550.00 | - | - | - | - | - |
| 163.00 | +163.00 | - | 7 | 1 | 20,575.00 | - | - | - | - | - |
| 170.26 | 0.00 | - | 4 | 4 | 20,600.00 | - | - | - | - | - |
| 120.16 | +29.91 | +33.14% | 280 | 1 | 20,650.00 | - | - | - | - | - |
| 86.82 | 0.00 | - | - | 4 | 20,800.00 | - | - | - | - | - |
| 83.16 | 0.00 | - | - | 4 | 20,825.00 | - | - | - | - | - |
| 102.05 | +102.05 | - | - | 1 | 20,900.00 | - | - | - | - | - |
| 114.10 | 0.00 | - | 1 | 2 | 20,925.00 | - | - | - | - | - |
| 72.40 | +72.40 | - | 2 | 1 | 20,950.00 | - | - | - | - | - |
| 105.05 | +105.05 | - | - | 1 | 20,975.00 | - | - | - | - | - |
| 66.77 | +66.77 | - | 2 | 2 | 21,000.00 | - | - | - | - | - |
| 101.57 | +101.57 | - | - | 0 | 21,025.00 | - | - | - | - | - |
| 71.00 | +71.00 | - | - | 2 | 21,050.00 | - | - | - | - | - |
| 62.20 | +62.20 | - | 3 | 0 | 21,075.00 | - | - | - | - | - |
| 69.30 | +69.30 | - | - | 0 | 21,100.00 | - | - | - | - | - |
| 68.88 | +68.88 | - | - | 3 | 21,150.00 | - | - | - | - | - |
| 73.63 | +73.63 | - | - | 1 | 21,200.00 | - | - | - | - | - |
| 41.90 | +41.90 | - | 1 | 0 | 21,300.00 | - | - | - | - | - |
| 46.90 | +46.90 | - | - | 1 | 21,450.00 | - | - | - | - | - |
| 36.90 | +36.90 | - | - | 1 | 21,625.00 | - | - | - | - | - |
| 17.20 | +17.20 | - | 1 | 0 | 21,750.00 | - | - | - | - | - |
| 12.06 | +12.06 | - | 1 | 2 | 21,950.00 | - | - | - | - | - |
| 16.21 | +16.21 | - | - | 2 | 22,075.00 | - | - | - | - | - |
| 8.85 | +8.85 | - | 1 | 0 | 22,150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.