NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Calls
1 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,000.00 | 16.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 16,025.00 | 14.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,050.00 | 20.72 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 16,075.00 | 21.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,225.00 | 106.19 | 0.00 | - | - | 8 |
| - | - | - | - | - | 16,250.00 | 20.00 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 16,300.00 | 32.50 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 16,350.00 | 21.02 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 16,400.00 | 21.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 16,425.00 | 170.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,500.00 | 135.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,525.00 | 181.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,600.00 | 190.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,725.00 | 28.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,750.00 | 24.43 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,775.00 | 213.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,900.00 | 119.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,000.00 | 40.40 | +7.30 | +22.05% | 2 | 6 |
| 3,111.87 | 0.00 | - | 1 | 1 | 17,025.00 | - | - | - | - | - |
| - | - | - | - | - | 17,075.00 | 31.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,100.00 | 40.95 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 17,225.00 | 101.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,275.00 | 214.33 | 0.00 | - | - | 35 |
| 2,683.16 | 0.00 | - | 2 | 2 | 17,300.00 | - | - | - | - | - |
| - | - | - | - | - | 17,350.00 | 59.85 | 0.00 | - | - | 1 |
| 1,481.36 | 0.00 | - | 4 | 0 | 17,500.00 | 57.20 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 17,550.00 | 37.16 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,600.00 | 51.00 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 17,650.00 | 39.74 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,675.00 | 48.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,700.00 | 66.15 | +12.00 | +22.16% | 6 | 1 |
| - | - | - | - | - | 17,750.00 | 66.20 | 0.00 | - | 1 | 1 |
| 2,207.94 | 0.00 | - | 2 | 2 | 17,800.00 | - | - | - | - | - |
| - | - | - | - | - | 17,825.00 | 56.75 | -89.65 | -61.24% | 1 | 32 |
| 2,378.07 | 0.00 | - | 1 | 1 | 17,850.00 | - | - | - | - | - |
| - | - | - | - | - | 17,875.00 | 63.60 | 0.00 | - | 2 | 2 |
| 1,121.74 | 0.00 | - | 1 | 1 | 17,900.00 | 78.20 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 17,925.00 | 61.75 | -104.60 | -62.88% | 1 | 1 |
| - | - | - | - | - | 17,950.00 | 94.60 | 0.00 | - | 7 | 4 |
| 1,069.06 | 0.00 | - | 1 | 1 | 17,975.00 | 69.20 | 0.00 | - | 1 | 2 |
| 1,133.70 | 0.00 | - | 4 | 0 | 18,000.00 | 87.00 | +1.45 | +1.69% | 2 | 10 |
| - | - | - | - | - | 18,025.00 | 101.88 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 18,075.00 | 94.00 | 0.00 | - | 3 | 6 |
| 2,074.36 | 0.00 | - | 2 | 2 | 18,100.00 | 61.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,125.00 | 162.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 18,150.00 | 58.77 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,175.00 | 59.97 | 0.00 | - | 2 | 2 |
| 1,815.45 | 0.00 | - | 2 | 0 | 18,200.00 | 78.26 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,225.00 | 191.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,250.00 | 73.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,300.00 | 85.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,325.00 | 85.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,350.00 | 200.94 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,400.00 | 127.30 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 18,425.00 | 500.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,450.00 | 95.34 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 18,500.00 | 92.50 | 0.00 | - | 1 | 4 |
| 719.54 | 0.00 | - | 1 | 1 | 18,550.00 | 144.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,575.00 | 100.79 | 0.00 | - | 1 | 1 |
| 1,613.75 | 0.00 | - | 2 | 2 | 18,600.00 | 151.75 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 18,625.00 | 556.87 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,675.00 | 166.00 | 0.00 | - | 5 | 4 |
| 1,370.50 | 0.00 | - | 2 | 0 | 18,700.00 | 188.00 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 18,775.00 | 128.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,800.00 | 143.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 18,825.00 | 117.24 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 18,850.00 | 155.06 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 18,875.00 | 130.00 | 0.00 | - | 1 | 7 |
| 719.98 | 0.00 | - | - | 1 | 18,900.00 | 184.00 | +21.38 | +13.15% | 2 | 7 |
| - | - | - | - | - | 18,925.00 | 220.99 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,950.00 | 139.00 | 0.00 | - | 1 | 2 |
| 805.26 | 0.00 | - | - | 1 | 18,975.00 | 330.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,000.00 | 179.70 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 19,025.00 | 209.54 | 0.00 | - | - | 1 |
| 501.45 | 0.00 | - | 41 | 40 | 19,050.00 | - | - | - | - | - |
| 418.10 | 0.00 | - | 1 | 1 | 19,075.00 | 138.50 | 0.00 | - | 3 | 3 |
| 1,231.08 | 0.00 | - | 1 | 1 | 19,100.00 | 210.19 | +19.69 | +10.34% | 1 | 4 |
| - | - | - | - | - | 19,125.00 | 212.27 | 0.00 | - | - | 4 |
| - | - | - | - | - | 19,175.00 | 149.60 | 0.00 | - | 1 | 4 |
| 776.40 | 0.00 | - | - | 13 | 19,200.00 | 233.18 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 19,225.00 | 267.04 | 0.00 | - | - | 2 |
| - | - | - | - | - | 19,250.00 | 692.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,275.00 | 215.25 | 0.00 | - | 5 | 6 |
| 770.30 | 0.00 | - | - | 1 | 19,300.00 | 220.55 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 19,325.00 | 176.90 | 0.00 | - | - | 1 |
| 702.88 | 0.00 | - | - | 1 | 19,350.00 | 181.40 | 0.00 | - | 2 | 11 |
| 772.20 | -242.75 | -23.92% | 4 | 10 | 19,400.00 | - | - | - | - | - |
| - | - | - | - | - | 19,425.00 | 507.02 | 0.00 | - | - | 1 |
| 321.00 | 0.00 | - | - | 1 | 19,450.00 | 517.69 | 0.00 | - | - | 1 |
| 717.12 | +139.17 | +24.08% | 4 | 4 | 19,475.00 | 331.98 | 0.00 | - | - | 1 |
| 935.35 | 0.00 | - | 1 | 7 | 19,500.00 | 299.00 | 0.00 | - | 15 | 13 |
| 245.30 | 0.00 | - | 2 | 2 | 19,525.00 | - | - | - | - | - |
| 284.28 | 0.00 | - | - | 1 | 19,550.00 | - | - | - | - | - |
| 533.63 | 0.00 | - | 1 | 1 | 19,575.00 | - | - | - | - | - |
| 759.70 | 0.00 | - | - | 2 | 19,600.00 | 270.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 19,625.00 | 675.18 | 0.00 | - | - | 1 |
| 912.20 | 0.00 | - | - | 1 | 19,650.00 | - | - | - | - | - |
| - | - | - | - | - | 19,675.00 | 346.63 | 0.00 | - | 2 | 2 |
| 687.05 | 0.00 | - | 6 | 3 | 19,700.00 | 297.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 19,725.00 | 264.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 19,750.00 | 393.55 | 0.00 | - | 13 | 15 |
| 490.00 | -75.94 | -13.42% | 2 | 6 | 19,775.00 | - | - | - | - | - |
| 496.00 | 0.00 | - | 2 | 5 | 19,800.00 | 357.68 | -42.32 | -10.58% | 2 | 7 |
| 542.55 | 0.00 | - | 2 | 3 | 19,825.00 | 432.31 | 0.00 | - | - | 2 |
| 567.20 | 0.00 | - | - | 15 | 19,850.00 | 303.50 | 0.00 | - | 2 | 2 |
| 576.91 | 0.00 | - | - | 5 | 19,875.00 | 430.84 | 0.00 | - | - | 2 |
| 433.56 | -17.55 | -3.89% | 2 | 99 | 19,900.00 | - | - | - | - | - |
| 433.20 | 0.00 | - | 1 | 3 | 19,925.00 | 399.40 | 0.00 | - | - | 1 |
| 464.62 | 0.00 | - | 26 | 51 | 19,950.00 | 409.15 | 0.00 | - | - | 2 |
| 280.70 | 0.00 | - | - | 1 | 19,975.00 | - | - | - | - | - |
| 453.75 | 0.00 | - | 3 | 76 | 20,000.00 | 417.60 | 0.00 | - | 1 | 2 |
| 372.70 | 0.00 | - | 1 | 3 | 20,025.00 | - | - | - | - | - |
| 413.97 | 0.00 | - | 25 | 25 | 20,075.00 | 455.35 | 0.00 | - | - | 4 |
| 422.25 | 0.00 | - | 1 | 13 | 20,125.00 | - | - | - | - | - |
| 314.86 | 0.00 | - | 1 | 12 | 20,150.00 | - | - | - | - | - |
| 396.00 | 0.00 | - | 3 | 2 | 20,175.00 | - | - | - | - | - |
| 284.98 | -91.32 | -24.27% | 4 | 1 | 20,200.00 | 482.45 | 0.00 | - | 6 | 9 |
| 420.73 | 0.00 | - | - | 1 | 20,225.00 | - | - | - | - | - |
| 383.51 | 0.00 | - | 3 | 3 | 20,250.00 | - | - | - | - | - |
| 251.50 | +51.50 | +25.75% | 4 | 2 | 20,275.00 | - | - | - | - | - |
| - | - | - | - | - | 20,300.00 | 1,718.30 | 0.00 | - | - | 4 |
| 233.80 | 0.00 | - | 2 | 3 | 20,325.00 | - | - | - | - | - |
| 226.92 | 0.00 | - | 1 | 9 | 20,350.00 | - | - | - | - | - |
| 268.70 | 0.00 | - | 4 | 5 | 20,375.00 | - | - | - | - | - |
| 229.89 | +21.34 | +10.23% | 1 | 18 | 20,400.00 | 588.85 | 0.00 | - | 2 | 4 |
| 303.05 | 0.00 | - | 1 | 4 | 20,425.00 | - | - | - | - | - |
| 259.72 | 0.00 | - | 4 | 5 | 20,450.00 | - | - | - | - | - |
| 186.11 | 0.00 | - | 1 | 21 | 20,475.00 | - | - | - | - | - |
| 268.63 | 0.00 | - | 2 | 2 | 20,500.00 | - | - | - | - | - |
| 208.60 | 0.00 | - | 2 | 3 | 20,550.00 | - | - | - | - | - |
| 204.70 | 0.00 | - | 5 | 6 | 20,575.00 | - | - | - | - | - |
| 130.60 | -4.25 | -3.15% | 2 | 6 | 20,600.00 | 708.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 20,625.00 | 583.30 | 0.00 | - | - | 1 |
| 159.28 | 0.00 | - | 1 | 8 | 20,675.00 | - | - | - | - | - |
| 111.21 | -2.29 | -2.02% | 3 | 17 | 20,700.00 | - | - | - | - | - |
| 210.24 | 0.00 | - | 1 | 1 | 20,750.00 | - | - | - | - | - |
| 94.00 | 0.00 | - | - | 1 | 20,775.00 | - | - | - | - | - |
| 86.25 | 0.00 | - | 4 | 9 | 20,800.00 | 860.10 | 0.00 | - | 1 | 2 |
| 87.64 | 0.00 | - | 1 | 3 | 20,850.00 | - | - | - | - | - |
| 82.99 | 0.00 | - | 1 | 12 | 20,875.00 | - | - | - | - | - |
| 59.50 | 0.00 | - | 1 | 12 | 20,900.00 | - | - | - | - | - |
| 135.53 | 0.00 | - | 1 | 2 | 20,925.00 | - | - | - | - | - |
| 66.50 | 0.00 | - | 1 | 2 | 20,975.00 | - | - | - | - | - |
| 54.00 | -3.10 | -5.43% | 75 | 156 | 21,000.00 | 1,228.88 | 0.00 | - | - | 2 |
| 48.70 | 0.00 | - | 1 | 11 | 21,025.00 | - | - | - | - | - |
| 65.45 | 0.00 | - | 1 | 11 | 21,050.00 | - | - | - | - | - |
| 39.50 | -21.48 | -35.22% | 2 | 1 | 21,100.00 | - | - | - | - | - |
| - | - | - | - | - | 21,300.00 | 1,142.98 | 0.00 | - | - | 2 |
| 29.75 | 0.00 | - | - | 1 | 21,450.00 | - | - | - | - | - |
| 28.45 | 0.00 | - | - | 1 | 21,475.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 1 | 146 | 21,500.00 | 1,664.19 | 0.00 | - | - | 2 |
| 27.75 | 0.00 | - | - | 1 | 21,675.00 | - | - | - | - | - |
| 29.40 | 0.00 | - | 1 | 1 | 21,700.00 | - | - | - | - | - |
| - | - | - | - | - | 21,800.00 | 1,591.49 | 0.00 | - | - | 2 |
| 9.70 | 0.00 | - | 1 | 6 | 22,000.00 | - | - | - | - | - |
| 17.87 | 0.00 | - | 10 | 6 | 22,050.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | - | 1 | 22,300.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 2 | 22,350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.