NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,899.87 | 0.00 | - | - | 1 | 16,000.00 | 7.86 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 16,025.00 | 77.83 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,050.00 | 10.40 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 16,125.00 | 6.00 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 16,175.00 | 12.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,200.00 | 6.10 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 16,225.00 | 6.30 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 16,250.00 | 14.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,325.00 | 14.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,350.00 | 11.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,450.00 | 6.20 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 16,500.00 | 6.50 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 16,550.00 | 4.80 | -12.73 | -72.62% | 5 | 6 |
| - | - | - | - | - | 16,600.00 | 4.95 | -22.45 | -81.93% | 1 | 2 |
| - | - | - | - | - | 16,650.00 | 5.30 | -29.83 | -84.91% | 3 | 1 |
| - | - | - | - | - | 16,675.00 | 5.30 | -8.80 | -62.41% | 3 | 0 |
| - | - | - | - | - | 16,700.00 | 30.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,725.00 | 13.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,750.00 | 19.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,775.00 | 13.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,800.00 | 18.19 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 16,850.00 | 20.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,950.00 | 17.55 | 0.00 | - | 1 | 0 |
| 2,930.95 | 0.00 | - | - | 2 | 17,000.00 | 20.10 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 17,025.00 | 24.45 | 0.00 | - | - | 4 |
| - | - | - | - | - | 17,125.00 | 25.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,175.00 | 22.60 | 0.00 | - | - | 5 |
| 2,735.45 | 0.00 | - | - | 2 | 17,200.00 | 159.70 | 0.00 | - | - | 3 |
| - | - | - | - | - | 17,225.00 | 23.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,250.00 | 40.55 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 17,275.00 | 24.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,300.00 | 141.86 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,325.00 | 17.70 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 17,350.00 | 18.00 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 17,375.00 | 22.40 | 0.00 | - | - | 15 |
| - | - | - | - | - | 17,400.00 | 97.00 | 0.00 | - | - | 8 |
| - | - | - | - | - | 17,425.00 | 24.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,450.00 | 7.85 | -227.46 | -96.66% | 9 | 1 |
| - | - | - | - | - | 17,500.00 | 18.06 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 17,525.00 | 20.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,550.00 | 95.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,575.00 | 19.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,600.00 | 19.58 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 17,625.00 | 38.70 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 17,700.00 | 8.45 | -24.80 | -74.59% | 1 | 10 |
| - | - | - | - | - | 17,725.00 | 62.70 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 17,750.00 | 8.75 | -55.25 | -86.33% | 2 | 6 |
| - | - | - | - | - | 17,775.00 | 64.25 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 17,800.00 | 9.40 | -3.45 | -26.85% | 1 | 9 |
| - | - | - | - | - | 17,825.00 | 109.64 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,850.00 | 14.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,900.00 | 13.85 | 0.00 | - | 12 | 19 |
| - | - | - | - | - | 17,925.00 | 14.80 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 17,975.00 | 17.80 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 18,000.00 | 18.15 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 18,025.00 | 54.10 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 18,050.00 | 16.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 18,075.00 | 75.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,100.00 | 54.20 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 18,125.00 | 31.65 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 18,150.00 | 32.35 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,175.00 | 13.13 | -77.44 | -85.50% | 5 | 6 |
| - | - | - | - | - | 18,200.00 | 13.47 | -53.78 | -79.97% | 6 | 8 |
| 1,633.55 | 0.00 | - | - | 0 | 18,225.00 | 39.57 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,250.00 | 12.78 | -168.57 | -92.95% | 34 | 0 |
| 1,587.55 | 0.00 | - | - | 0 | 18,275.00 | 41.21 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 18,300.00 | 34.87 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,325.00 | 42.88 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,350.00 | 43.92 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,375.00 | 81.48 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,400.00 | 225.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,450.00 | 16.80 | -68.90 | -80.40% | 12 | 1 |
| - | - | - | - | - | 18,475.00 | 50.91 | 0.00 | - | 1 | 10 |
| 1,374.05 | 0.00 | - | 1 | 1 | 18,500.00 | 25.05 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 18,525.00 | 58.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 18,550.00 | 26.45 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,575.00 | 167.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,600.00 | 18.05 | -38.95 | -68.33% | 10 | 4 |
| - | - | - | - | - | 18,625.00 | 105.97 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 18,650.00 | 26.50 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 18,675.00 | 69.75 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 18,700.00 | 20.96 | -11.01 | -34.44% | 12 | 55 |
| - | - | - | - | - | 18,725.00 | 21.62 | -31.23 | -59.09% | 1 | 2 |
| - | - | - | - | - | 18,750.00 | 20.32 | -7.98 | -28.20% | 4 | 34 |
| - | - | - | - | - | 18,775.00 | 68.15 | 0.00 | - | 5 | 1 |
| 778.64 | 0.00 | - | - | 2 | 18,800.00 | 38.25 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 18,825.00 | 39.45 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 18,850.00 | 40.75 | 0.00 | - | 8 | 16 |
| - | - | - | - | - | 18,875.00 | 220.20 | 0.00 | - | 1 | 3 |
| 1,064.37 | 0.00 | - | 1 | 3 | 18,900.00 | 24.85 | -14.98 | -37.61% | 1 | 11 |
| 1,043.48 | 0.00 | - | - | 1 | 18,925.00 | 134.50 | 0.00 | - | - | 1 |
| 500.46 | 0.00 | - | - | 39 | 18,950.00 | 46.73 | 0.00 | - | 4 | 8 |
| 747.24 | 0.00 | - | - | 1 | 18,975.00 | 173.15 | 0.00 | - | 5 | 7 |
| 1,328.38 | 0.00 | - | 2 | 6 | 19,000.00 | 44.00 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 19,010.00 | 90.21 | 0.00 | - | 1 | 1 |
| 448.50 | 0.00 | - | - | 2 | 19,025.00 | 105.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 19,040.00 | 93.40 | 0.00 | - | 1 | 1 |
| 1,123.38 | 0.00 | - | 6 | 8 | 19,050.00 | 45.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 19,070.00 | 100.86 | 0.00 | - | 1 | 1 |
| 780.46 | 0.00 | - | - | 0 | 19,100.00 | 38.13 | -8.87 | -18.87% | 12 | 15 |
| - | - | - | - | - | 19,125.00 | 39.48 | -102.44 | -72.18% | 12 | 1 |
| - | - | - | - | - | 19,150.00 | 94.35 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 19,175.00 | 37.38 | -84.05 | -69.22% | 52 | 2 |
| 1,151.25 | +317.87 | +38.14% | 1 | 5 | 19,200.00 | 38.73 | -129.29 | -76.95% | 52 | 4 |
| - | - | - | - | - | 19,210.00 | 147.60 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 19,225.00 | 37.92 | -16.38 | -30.17% | 3 | 4 |
| 1,006.80 | +219.80 | +27.93% | 1 | 1 | 19,250.00 | 42.80 | -164.05 | -79.31% | 5 | 6 |
| - | - | - | - | - | 19,275.00 | 159.50 | 0.00 | - | 1 | 1 |
| 694.05 | 0.00 | - | - | 2 | 19,300.00 | 43.83 | -28.67 | -39.54% | 40 | 13 |
| - | - | - | - | - | 19,325.00 | 151.80 | 0.00 | - | 1 | 4 |
| 641.82 | 0.00 | - | - | 2 | 19,350.00 | 56.20 | -6.34 | -10.14% | 1 | 3 |
| - | - | - | - | - | 19,375.00 | 68.80 | 0.00 | - | 1 | 5 |
| 776.45 | 0.00 | - | 1 | 5 | 19,400.00 | 56.00 | -106.36 | -65.51% | 1 | 4 |
| - | - | - | - | - | 19,425.00 | 216.37 | 0.00 | - | 2 | 4 |
| 868.55 | 0.00 | - | 1 | 2 | 19,450.00 | 220.70 | 0.00 | - | 1 | 6 |
| 399.88 | 0.00 | - | - | 0 | 19,475.00 | 177.84 | 0.00 | - | 2 | 5 |
| 693.50 | 0.00 | - | 1 | 8 | 19,500.00 | 57.87 | -26.83 | -31.68% | 3 | 76 |
| - | - | - | - | - | 19,520.00 | 172.80 | 0.00 | - | 2 | 2 |
| 687.69 | 0.00 | - | 35 | 56 | 19,525.00 | 300.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,530.00 | 175.00 | 0.00 | - | 2 | 2 |
| 797.36 | 0.00 | - | 3 | 6 | 19,550.00 | 91.30 | 0.00 | - | 4 | 7 |
| 695.89 | 0.00 | - | 2 | 6 | 19,575.00 | 113.98 | 0.00 | - | 2 | 4 |
| 789.20 | +33.56 | +4.44% | 3 | 4 | 19,600.00 | 70.10 | -25.05 | -26.33% | 6 | 12 |
| 468.85 | 0.00 | - | - | 3 | 19,625.00 | 189.43 | 0.00 | - | 2 | 4 |
| 576.33 | 0.00 | - | 35 | 56 | 19,675.00 | 264.50 | 0.00 | - | 1 | 2 |
| 441.20 | 0.00 | - | 1 | 3 | 19,700.00 | 83.65 | -46.98 | -35.96% | 3 | 38 |
| 377.60 | 0.00 | - | - | 1 | 19,725.00 | 142.48 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 19,730.00 | 99.58 | -145.82 | -59.42% | 1 | 1 |
| 365.88 | 0.00 | - | - | 1 | 19,750.00 | 102.95 | -87.55 | -45.96% | 1 | 15 |
| 433.40 | 0.00 | - | 2 | 2 | 19,775.00 | 107.18 | -30.32 | -22.05% | 1 | 3 |
| 465.30 | 0.00 | - | 4 | 8 | 19,800.00 | 153.23 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 19,825.00 | 163.70 | 0.00 | - | 1 | 2 |
| 371.60 | 0.00 | - | 3 | 7 | 19,850.00 | 117.60 | -241.20 | -67.22% | 1 | 2 |
| 485.13 | 0.00 | - | 1 | 1 | 19,875.00 | 405.80 | 0.00 | - | 1 | 4 |
| 480.30 | 0.00 | - | 2 | 15 | 19,900.00 | 164.70 | -22.90 | -12.21% | 1 | 19 |
| 395.46 | 0.00 | - | 1 | 3 | 19,925.00 | 311.35 | 0.00 | - | 6 | 6 |
| 411.00 | 0.00 | - | 1 | 1 | 19,950.00 | 170.80 | -24.99 | -12.76% | 1 | 7 |
| 474.30 | 0.00 | - | 1 | 12 | 19,975.00 | 415.31 | 0.00 | - | - | 13 |
| 278.60 | 0.00 | - | 12 | 30 | 20,000.00 | 153.60 | -22.70 | -12.88% | 14 | 60 |
| 309.65 | 0.00 | - | 1 | 0 | 20,025.00 | 215.83 | 0.00 | - | 2 | 4 |
| 437.50 | 0.00 | - | 3 | 6 | 20,050.00 | 168.90 | -266.70 | -61.23% | 1 | 9 |
| 372.78 | -42.67 | -10.27% | 1 | 9 | 20,075.00 | - | - | - | - | - |
| 415.55 | 0.00 | - | 2 | 70 | 20,100.00 | 176.37 | -190.23 | -51.89% | 1 | 17 |
| 250.90 | 0.00 | - | 1 | 15 | 20,125.00 | 335.50 | 0.00 | - | 1 | 3 |
| 319.02 | +9.31 | +3.01% | 1 | 6 | 20,150.00 | 320.55 | 0.00 | - | 1 | 4 |
| 328.17 | +3.17 | +0.98% | 1 | 1 | 20,175.00 | - | - | - | - | - |
| 314.23 | -12.78 | -3.91% | 1 | 28 | 20,200.00 | 204.32 | -68.20 | -25.03% | 3 | 8 |
| 211.55 | 0.00 | - | 9 | 13 | 20,225.00 | 213.29 | -82.28 | -27.84% | 1 | 1 |
| 302.30 | +36.53 | +13.74% | 5 | 14 | 20,250.00 | 241.30 | -30.88 | -11.35% | 19 | 6 |
| 241.48 | 0.00 | - | 4 | 7 | 20,275.00 | 257.20 | -29.17 | -10.19% | 16 | 1 |
| 275.00 | +12.73 | +4.85% | 7 | 19 | 20,300.00 | - | - | - | - | - |
| 214.59 | +2.87 | +1.36% | 2 | 7 | 20,325.00 | - | - | - | - | - |
| 257.76 | 0.00 | - | 1 | 3 | 20,350.00 | - | - | - | - | - |
| - | - | - | - | - | 20,375.00 | 596.20 | 0.00 | - | 2 | 2 |
| 227.90 | 0.00 | - | 1 | 64 | 20,400.00 | 288.95 | -153.90 | -34.75% | 2 | 6 |
| 200.70 | 0.00 | - | 6 | 5 | 20,425.00 | - | - | - | - | - |
| 146.98 | 0.00 | - | 2 | 12 | 20,450.00 | 325.71 | -34.09 | -9.47% | 1 | 2 |
| 165.50 | -46.30 | -21.86% | 1 | 43 | 20,500.00 | 359.55 | 0.00 | - | 1 | 2 |
| 200.90 | 0.00 | - | - | 1 | 20,525.00 | - | - | - | - | - |
| 140.50 | -5.20 | -3.57% | 2 | 3 | 20,550.00 | 824.90 | 0.00 | - | - | 3 |
| 103.95 | 0.00 | - | 13 | 7 | 20,575.00 | - | - | - | - | - |
| 142.30 | 0.00 | - | 1 | 2 | 20,600.00 | 462.05 | 0.00 | - | 1 | 1 |
| 133.52 | 0.00 | - | 1 | 4 | 20,625.00 | - | - | - | - | - |
| 109.60 | +3.70 | +3.49% | 1 | 4 | 20,650.00 | - | - | - | - | - |
| 98.56 | -6.10 | -5.83% | 1 | 2 | 20,675.00 | - | - | - | - | - |
| 100.08 | -31.14 | -23.73% | 21 | 21 | 20,700.00 | 707.31 | 0.00 | - | 35 | 10 |
| 81.25 | -33.45 | -29.16% | 1 | 9 | 20,750.00 | - | - | - | - | - |
| 78.90 | -28.20 | -26.33% | 1 | 6 | 20,775.00 | - | - | - | - | - |
| 82.70 | 0.00 | - | 2 | 63 | 20,800.00 | - | - | - | - | - |
| 73.47 | 0.00 | - | 2 | 6 | 20,825.00 | - | - | - | - | - |
| - | - | - | - | - | 20,850.00 | 830.34 | 0.00 | - | 35 | 10 |
| 58.30 | 0.00 | - | 1 | 4 | 20,900.00 | - | - | - | - | - |
| 80.10 | 0.00 | - | 2 | 4 | 20,925.00 | - | - | - | - | - |
| 56.20 | 0.00 | - | 1 | 0 | 20,950.00 | - | - | - | - | - |
| 38.12 | 0.00 | - | 5 | 3 | 20,975.00 | - | - | - | - | - |
| 26.15 | -17.05 | -39.47% | 1 | 27 | 21,000.00 | 945.88 | 0.00 | - | 1 | 1 |
| 23.85 | -6.15 | -20.50% | 2 | 6 | 21,025.00 | - | - | - | - | - |
| 21.40 | -39.20 | -64.69% | 2 | 2 | 21,050.00 | - | - | - | - | - |
| 19.85 | -44.85 | -69.32% | 1 | 2 | 21,075.00 | - | - | - | - | - |
| 33.70 | 0.00 | - | 20 | 21 | 21,100.00 | - | - | - | - | - |
| 20.70 | -4.75 | -18.66% | 12 | 11 | 21,125.00 | - | - | - | - | - |
| 48.60 | 0.00 | - | 1 | 1 | 21,175.00 | - | - | - | - | - |
| 16.30 | 0.00 | - | 5 | 57 | 21,200.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 1 | 1 | 21,225.00 | - | - | - | - | - |
| 25.80 | 0.00 | - | 2 | 2 | 21,250.00 | - | - | - | - | - |
| - | - | - | - | - | 21,275.00 | 1,380.85 | 0.00 | - | - | 1 |
| 10.90 | -9.50 | -46.57% | 1 | 9 | 21,300.00 | - | - | - | - | - |
| 26.78 | 0.00 | - | - | 1 | 21,325.00 | - | - | - | - | - |
| 16.30 | 0.00 | - | - | 1 | 21,350.00 | - | - | - | - | - |
| 7.85 | -13.35 | -62.97% | 1 | 1 | 21,375.00 | - | - | - | - | - |
| 7.25 | -12.80 | -63.84% | 1 | 1 | 21,400.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 5 | 9 | 21,425.00 | - | - | - | - | - |
| 5.80 | -17.80 | -75.42% | 1 | 4 | 21,500.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 6 | 7 | 21,525.00 | - | - | - | - | - |
| 22.60 | 0.00 | - | 2 | 0 | 21,550.00 | - | - | - | - | - |
| 7.03 | 0.00 | - | 1 | 5 | 21,600.00 | - | - | - | - | - |
| 20.20 | 0.00 | - | - | 1 | 21,650.00 | - | - | - | - | - |
| 5.74 | 0.00 | - | 10 | 10 | 21,700.00 | - | - | - | - | - |
| 12.90 | 0.00 | - | - | 6 | 21,750.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 5 | 6 | 21,775.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 2 | 2 | 21,800.00 | - | - | - | - | - |
| 2.41 | 0.00 | - | 5 | 7 | 22,000.00 | - | - | - | - | - |
| 2.14 | 0.00 | - | 5 | 15 | 22,050.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | - | 10 | 22,075.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | - | 1 | 22,200.00 | - | - | - | - | - |
| 6.93 | 0.00 | - | - | 1 | 22,250.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 1 | 22,300.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | - | 1 | 22,350.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 4 | 4 | 22,400.00 | 2,893.70 | 0.00 | - | 1 | 1 |
| 2.20 | 0.00 | - | - | 0 | 22,425.00 | - | - | - | - | - |
| - | - | - | - | - | 22,450.00 | 2,944.93 | 0.00 | - | 1 | 1 |
| 6.40 | 0.00 | - | - | 1 | 22,500.00 | - | - | - | - | - |
| - | - | - | - | - | 22,550.00 | 3,052.56 | 0.00 | - | 1 | 1 |
| 5.20 | 0.00 | - | - | 3 | 22,600.00 | 3,105.15 | 0.00 | - | 1 | 1 |
| 4.15 | 0.00 | - | - | 1 | 22,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.