NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Calls
1 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,800.00 | 0.05 | -0.20 | -80.00% | 1 | 45 |
| - | - | - | - | - | 15,825.00 | 0.05 | -22.27 | -99.78% | 2 | 2 |
| - | - | - | - | - | 15,850.00 | 0.05 | -14.92 | -99.67% | 203 | 2 |
| - | - | - | - | - | 15,925.00 | 6.42 | 0.00 | - | - | 8 |
| - | - | - | - | - | 15,950.00 | 6.69 | 0.00 | - | - | 15 |
| - | - | - | - | - | 15,975.00 | 7.80 | 0.00 | - | - | 15 |
| - | - | - | - | - | 16,000.00 | 0.58 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 16,025.00 | 4.06 | 0.00 | - | 340 | 28 |
| - | - | - | - | - | 16,050.00 | 4.30 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 16,075.00 | 9.38 | 0.00 | - | - | 5 |
| - | - | - | - | - | 16,100.00 | 3.81 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 16,125.00 | 0.50 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 16,150.00 | 4.08 | 0.00 | - | 1 | 23 |
| 1,631.30 | 0.00 | - | - | 1 | 16,175.00 | 11.71 | 0.00 | - | - | 20 |
| - | - | - | - | - | 16,200.00 | 0.20 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 16,225.00 | 6.43 | 0.00 | - | - | 28 |
| - | - | - | - | - | 16,250.00 | 0.05 | -0.45 | -90.00% | 4 | 21 |
| - | - | - | - | - | 16,270.00 | 0.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,275.00 | 0.50 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 16,300.00 | 0.54 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 16,350.00 | 1.22 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,370.00 | 56.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,375.00 | 57.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,400.00 | 0.35 | -8.72 | -96.14% | 16 | 28 |
| - | - | - | - | - | 16,450.00 | 1.23 | 0.00 | - | 9 | 11 |
| - | - | - | - | - | 16,500.00 | 0.20 | -0.50 | -71.43% | 2 | 34 |
| - | - | - | - | - | 16,550.00 | 0.41 | -0.10 | -19.61% | 2 | 2 |
| - | - | - | - | - | 16,570.00 | 11.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,575.00 | 2.10 | 0.00 | - | 86 | 87 |
| - | - | - | - | - | 16,600.00 | 0.52 | -0.04 | -7.14% | 2 | 24 |
| - | - | - | - | - | 16,630.00 | 2.94 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 16,650.00 | 0.44 | -0.20 | -31.25% | 7 | 6 |
| - | - | - | - | - | 16,660.00 | 3.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 16,670.00 | 42.24 | 0.00 | - | - | 14 |
| - | - | - | - | - | 16,675.00 | 0.67 | 0.00 | - | 22 | 22 |
| - | - | - | - | - | 16,680.00 | 0.55 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 16,690.00 | 6.62 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 16,700.00 | 0.47 | -0.67 | -58.77% | 30 | 56 |
| 610.16 | 0.00 | - | 6 | 0 | 16,750.00 | 0.60 | -0.62 | -50.82% | 1 | 40 |
| - | - | - | - | - | 16,790.00 | 0.72 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,800.00 | 0.57 | -0.18 | -24.00% | 61 | 43 |
| - | - | - | - | - | 16,850.00 | 0.85 | -1.65 | -66.00% | 17 | 83 |
| 482.55 | 0.00 | - | 2 | 1 | 16,870.00 | 0.85 | -0.24 | -22.02% | 9 | 88 |
| - | - | - | - | - | 16,900.00 | 1.24 | -0.56 | -31.11% | 134 | 93 |
| - | - | - | - | - | 16,920.00 | 1.70 | +0.28 | +19.72% | 17 | 6 |
| - | - | - | - | - | 16,950.00 | 1.91 | -3.77 | -66.37% | 85 | 167 |
| - | - | - | - | - | 16,960.00 | 2.09 | -0.41 | -16.40% | 28 | 28 |
| - | - | - | - | - | 16,970.00 | 3.29 | +1.53 | +86.93% | 11 | 17 |
| - | - | - | - | - | 16,975.00 | 3.30 | -0.24 | -6.78% | 57 | 91 |
| - | - | - | - | - | 16,980.00 | 2.54 | -1.46 | -36.50% | 46 | 19 |
| 343.77 | 0.00 | - | 8 | 4 | 17,000.00 | 3.50 | -0.40 | -10.26% | 360 | 140 |
| - | - | - | - | - | 17,020.00 | 6.56 | +1.06 | +19.27% | 22 | 32 |
| - | - | - | - | - | 17,025.00 | 5.70 | +3.55 | +165.12% | 53 | 37 |
| 285.00 | 0.00 | - | - | 2 | 17,030.00 | 4.76 | +2.63 | +123.47% | 31 | 33 |
| - | - | - | - | - | 17,050.00 | 5.41 | -2.35 | -30.28% | 97 | 213 |
| - | - | - | - | - | 17,075.00 | 6.82 | +3.52 | +106.67% | 62 | 56 |
| 323.27 | 0.00 | - | - | 1 | 17,080.00 | - | - | - | - | - |
| - | - | - | - | - | 17,090.00 | 15.50 | +10.50 | +210.00% | 22 | 13 |
| - | - | - | - | - | 17,100.00 | 10.40 | +1.09 | +11.71% | 297 | 100 |
| - | - | - | - | - | 17,120.00 | 11.51 | +2.61 | +29.33% | 55 | 15 |
| - | - | - | - | - | 17,140.00 | 15.60 | +9.60 | +160.00% | 34 | 16 |
| - | - | - | - | - | 17,150.00 | 17.40 | +2.82 | +18.26% | 632 | 22 |
| - | - | - | - | - | 17,170.00 | 18.90 | -2.00 | -9.57% | 46 | 29 |
| 237.00 | 0.00 | - | - | 2 | 17,175.00 | 23.25 | +2.20 | +10.45% | 98 | 22 |
| 277.65 | 0.00 | - | 2 | 3 | 17,180.00 | 25.80 | +10.30 | +66.45% | 51 | 19 |
| 167.80 | -350.39 | -67.62% | 18 | 0 | 17,200.00 | 28.40 | +13.70 | +93.20% | 302 | 111 |
| - | - | - | - | - | 17,220.00 | 33.40 | +9.60 | +40.34% | 195 | 57 |
| - | - | - | - | - | 17,225.00 | 34.80 | +2.30 | +7.08% | 64 | 17 |
| 161.43 | -75.32 | -31.81% | 5 | 3 | 17,230.00 | 46.52 | +34.57 | +289.29% | 7 | 1 |
| - | - | - | - | - | 17,240.00 | 52.00 | +23.60 | +83.10% | 7 | 2 |
| 101.80 | -119.97 | -54.10% | 5 | 4 | 17,250.00 | 46.39 | +18.32 | +65.27% | 79 | 32 |
| - | - | - | - | - | 17,260.00 | 44.10 | +11.70 | +36.11% | 28 | 13 |
| - | - | - | - | - | 17,270.00 | 52.60 | +17.57 | +50.16% | 8 | 12 |
| - | - | - | - | - | 17,275.00 | 54.60 | +18.38 | +50.75% | 23 | 30 |
| - | - | - | - | - | 17,280.00 | 51.50 | +13.30 | +34.82% | 64 | 71 |
| - | - | - | - | - | 17,290.00 | 70.95 | +28.55 | +67.33% | 20 | 8 |
| 98.00 | -394.18 | -80.09% | 19 | 4 | 17,300.00 | 63.80 | +20.16 | +46.20% | 196 | 50 |
| 94.00 | -85.28 | -47.57% | 25 | 1 | 17,310.00 | 65.95 | +15.70 | +31.24% | 56 | 12 |
| - | - | - | - | - | 17,320.00 | 73.92 | +22.41 | +43.51% | 23 | 10 |
| 81.50 | -369.70 | -81.94% | 50 | 22 | 17,325.00 | 76.28 | +22.96 | +43.06% | 32 | 10 |
| - | - | - | - | - | 17,330.00 | 75.34 | +20.39 | +37.11% | 30 | 5 |
| - | - | - | - | - | 17,340.00 | 83.40 | +21.50 | +34.73% | 84 | 25 |
| 71.80 | -84.42 | -54.04% | 65 | 6 | 17,350.00 | 86.00 | +27.46 | +46.91% | 100 | 32 |
| 73.35 | -273.99 | -78.88% | 96 | 0 | 17,360.00 | 122.30 | +87.30 | +249.43% | 56 | 15 |
| - | - | - | - | - | 17,370.00 | 113.24 | +75.11 | +196.98% | 30 | 3 |
| 50.00 | -341.36 | -87.22% | 45 | 2 | 17,375.00 | 116.26 | +41.26 | +55.01% | 18 | 17 |
| 50.70 | -169.40 | -77.35% | 155 | 4 | 17,400.00 | 114.50 | +44.50 | +63.57% | 49 | 47 |
| 37.10 | -73.60 | -66.49% | 44 | 1 | 17,425.00 | 129.10 | +37.93 | +41.60% | 6 | 10 |
| 34.70 | -113.60 | -76.60% | 28 | 1 | 17,430.00 | 132.40 | +32.14 | +32.06% | 25 | 26 |
| 34.00 | -115.89 | -77.32% | 271 | 1 | 17,440.00 | 151.37 | +46.24 | +43.98% | 29 | 28 |
| 36.40 | -103.20 | -73.93% | 85 | 20 | 17,450.00 | 170.70 | +58.70 | +52.41% | 11 | 13 |
| 34.20 | -90.24 | -72.52% | 73 | 7 | 17,460.00 | 153.95 | +38.56 | +33.42% | 5 | 14 |
| 30.70 | -89.27 | -74.41% | 23 | 6 | 17,470.00 | 173.00 | +54.87 | +46.45% | 1 | 11 |
| 33.16 | -315.94 | -90.50% | 21 | 2 | 17,475.00 | 164.40 | +41.00 | +33.23% | 3 | 9 |
| 21.60 | -88.40 | -79.03% | 239 | 14 | 17,500.00 | 206.83 | +76.91 | +59.20% | 4 | 34 |
| 21.45 | -144.65 | -87.09% | 90 | 7 | 17,510.00 | 137.00 | 0.00 | - | 3 | 2 |
| 11.92 | -56.48 | -82.57% | 126 | 10 | 17,520.00 | - | - | - | - | - |
| - | - | - | - | - | 17,525.00 | 212.47 | +116.99 | +122.53% | 3 | 14 |
| 13.85 | -142.55 | -91.14% | 17 | 1 | 17,530.00 | 194.90 | +40.90 | +26.56% | 6 | 10 |
| 11.42 | -48.38 | -80.90% | 17 | 12 | 17,540.00 | 192.30 | +91.95 | +91.63% | 1 | 16 |
| 13.30 | -47.90 | -78.27% | 172 | 7 | 17,550.00 | 197.50 | +38.50 | +24.21% | 8 | 14 |
| - | - | - | - | - | 17,560.00 | 205.92 | +29.52 | +16.73% | 9 | 157 |
| - | - | - | - | - | 17,570.00 | 244.10 | +125.00 | +104.95% | 4 | 14 |
| 10.50 | -211.00 | -95.26% | 60 | 4 | 17,575.00 | 239.33 | +118.30 | +97.74% | 4 | 14 |
| 10.70 | -99.45 | -90.29% | 39 | 11 | 17,580.00 | - | - | - | - | - |
| 8.27 | -35.43 | -81.08% | 278 | 36 | 17,600.00 | 294.65 | +101.65 | +52.67% | 14 | 19 |
| 7.42 | -62.13 | -89.33% | 43 | 14 | 17,610.00 | 118.20 | 0.00 | - | 2 | 5 |
| 3.85 | -41.15 | -91.44% | 290 | 11 | 17,620.00 | - | - | - | - | - |
| 5.91 | -29.04 | -83.09% | 74 | 9 | 17,625.00 | 297.80 | +175.70 | +143.90% | 2 | 6 |
| 4.50 | -25.40 | -84.95% | 181 | 38 | 17,650.00 | 318.70 | +76.05 | +31.34% | 31 | 22 |
| 3.75 | -72.55 | -95.09% | 23 | 9 | 17,670.00 | - | - | - | - | - |
| 2.22 | -156.07 | -98.60% | 59 | 1 | 17,675.00 | 302.46 | +119.56 | +65.37% | 1 | 17 |
| 3.63 | -35.23 | -90.66% | 29 | 10 | 17,680.00 | 332.40 | +153.10 | +85.39% | 10 | 10 |
| 2.75 | -58.57 | -95.52% | 23 | 10 | 17,690.00 | 170.30 | 0.00 | - | 2 | 1 |
| 2.50 | -19.38 | -88.57% | 253 | 28 | 17,700.00 | 335.60 | +66.71 | +24.81% | 2 | 10 |
| 2.90 | -34.10 | -92.16% | 17 | 6 | 17,710.00 | 331.80 | +36.70 | +12.44% | 1 | 8 |
| 2.47 | -31.25 | -92.67% | 21 | 20 | 17,720.00 | 203.10 | 0.00 | - | 3 | 4 |
| 1.90 | -16.43 | -91.63% | 32 | 13 | 17,725.00 | 307.10 | 0.00 | - | 4 | 10 |
| 1.78 | -18.74 | -91.33% | 28 | 6 | 17,730.00 | 286.68 | 0.00 | - | 2 | 6 |
| 1.55 | -29.95 | -95.08% | 79 | 14 | 17,740.00 | 125.00 | 0.00 | - | 5 | 4 |
| 1.70 | -26.85 | -94.05% | 195 | 17 | 17,750.00 | 443.25 | +193.20 | +77.26% | 1 | 22 |
| 1.90 | -57.75 | -96.81% | 6 | 14 | 17,760.00 | 180.21 | 0.00 | - | 1 | 2 |
| 1.55 | -39.60 | -96.23% | 27 | 8 | 17,770.00 | 121.80 | 0.00 | - | 2 | 5 |
| 1.63 | -10.37 | -86.42% | 2 | 6 | 17,775.00 | 396.14 | +270.04 | +214.15% | 1 | 5 |
| 1.15 | -19.15 | -94.33% | 14 | 5 | 17,780.00 | 122.60 | 0.00 | - | 4 | 3 |
| 1.25 | -90.30 | -98.63% | 3 | 3 | 17,790.00 | - | - | - | - | - |
| 1.05 | -24.95 | -95.96% | 127 | 21 | 17,800.00 | 210.00 | 0.00 | - | 1 | 6 |
| 0.85 | -17.50 | -95.37% | 17 | 18 | 17,810.00 | - | - | - | - | - |
| 0.77 | -23.42 | -96.82% | 14 | 4 | 17,820.00 | - | - | - | - | - |
| 0.84 | -28.44 | -97.13% | 30 | 7 | 17,825.00 | 170.80 | 0.00 | - | 1 | 3 |
| 0.75 | -25.67 | -97.16% | 16 | 12 | 17,830.00 | - | - | - | - | - |
| 0.70 | -24.55 | -97.23% | 6 | 8 | 17,840.00 | - | - | - | - | - |
| 0.70 | -18.50 | -96.35% | 8 | 20 | 17,850.00 | - | - | - | - | - |
| 0.70 | -4.32 | -86.06% | 3 | 6 | 17,860.00 | - | - | - | - | - |
| 0.62 | -13.93 | -95.74% | 3 | 7 | 17,870.00 | - | - | - | - | - |
| 0.51 | -20.24 | -97.54% | 6 | 5 | 17,875.00 | - | - | - | - | - |
| 0.68 | -2.62 | -79.39% | 1 | 14 | 17,890.00 | - | - | - | - | - |
| 0.52 | -3.49 | -87.03% | 121 | 161 | 17,900.00 | 346.60 | 0.00 | - | 1 | 51 |
| 0.85 | -15.12 | -94.68% | 21 | 23 | 17,910.00 | - | - | - | - | - |
| 0.55 | -13.05 | -95.96% | 20 | 25 | 17,920.00 | - | - | - | - | - |
| 0.43 | -3.06 | -87.68% | 6 | 8 | 17,925.00 | - | - | - | - | - |
| 0.80 | -11.25 | -93.36% | 22 | 23 | 17,930.00 | - | - | - | - | - |
| 0.53 | -1.63 | -75.46% | 17 | 50 | 17,950.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 43 | 10 | 17,960.00 | - | - | - | - | - |
| 0.37 | -3.13 | -89.43% | 4 | 12 | 17,975.00 | - | - | - | - | - |
| 0.45 | -34.65 | -98.72% | 1 | 1 | 17,980.00 | - | - | - | - | - |
| 0.45 | -1.22 | -73.05% | 10 | 234 | 18,000.00 | 394.65 | 0.00 | - | 5 | 9 |
| 0.32 | -4.68 | -93.60% | 1 | 16 | 18,020.00 | - | - | - | - | - |
| 0.33 | -1.10 | -76.92% | 6 | 5 | 18,025.00 | 345.30 | 0.00 | - | 2 | 1 |
| 3.18 | 0.00 | - | 15 | 17 | 18,040.00 | - | - | - | - | - |
| 0.32 | -0.90 | -73.77% | 34 | 24 | 18,050.00 | 719.76 | +238.33 | +49.50% | 1 | 1 |
| 6.05 | 0.00 | - | 3 | 2 | 18,060.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 16 | 16 | 18,070.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 31 | 37 | 18,075.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | 5 | 3 | 18,080.00 | - | - | - | - | - |
| 0.30 | -0.88 | -74.58% | 5 | 62 | 18,100.00 | 384.27 | 0.00 | - | 1 | 2 |
| 0.20 | -1.88 | -90.38% | 32 | 85 | 18,125.00 | - | - | - | - | - |
| 0.15 | -0.98 | -86.73% | 49 | 58 | 18,150.00 | - | - | - | - | - |
| 0.10 | -0.75 | -88.24% | 6 | 19 | 18,175.00 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 2 | 64 | 18,200.00 | 299.49 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 48 | 65 | 18,225.00 | - | - | - | - | - |
| 0.23 | -0.27 | -54.00% | 7 | 42 | 18,250.00 | - | - | - | - | - |
| 0.10 | -0.78 | -88.64% | 11 | 38 | 18,275.00 | - | - | - | - | - |
| 0.15 | -0.38 | -71.70% | 3 | 266 | 18,300.00 | 676.85 | 0.00 | - | 4 | 2 |
| 0.20 | -0.48 | -70.59% | 1 | 21 | 18,325.00 | 942.00 | +326.09 | +52.94% | 1 | 2 |
| 0.68 | 0.00 | - | 153 | 160 | 18,350.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 19 | 47 | 18,375.00 | 424.38 | 0.00 | - | - | 1 |
| 0.26 | 0.00 | - | 112 | 97 | 18,400.00 | 325.50 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 3 | 23 | 18,425.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 162 | 173 | 18,450.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 10 | 18,475.00 | - | - | - | - | - |
| 0.20 | -0.28 | -58.33% | 3 | 36 | 18,500.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 1 | 18,525.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 2 | 18,550.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 12 | 80 | 18,600.00 | 483.65 | 0.00 | - | 2 | 1 |
| 0.25 | 0.00 | - | 11 | 11 | 18,625.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 1 | 9 | 18,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 6 | 18,675.00 | - | - | - | - | - |
| 0.10 | -0.10 | -50.00% | 10 | 79 | 18,700.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 4 | 18,775.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 9 | 10 | 18,800.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 6 | 7 | 18,850.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 12 | 18,875.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 3 | 9 | 18,900.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | - | 10 | 18,975.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 43 | 19,000.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 1 | 34 | 19,100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 7 | 19,175.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 5 | 6 | 19,500.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 2 | 19,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.