NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 10,000.00 | 26.21 | +0.86 | +3.39% | 1 | 21 |
| - | - | - | - | - | 10,200.00 | 27.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 10,400.00 | 29.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,600.00 | 29.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 10,800.00 | 32.10 | 0.00 | - | 7 | 9 |
| 7,802.50 | 0.00 | - | 1 | 1 | 11,000.00 | 35.90 | 0.00 | - | 7 | 3 |
| - | - | - | - | - | 11,200.00 | 44.50 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 11,400.00 | 39.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 11,600.00 | 210.70 | 0.00 | - | - | 4 |
| - | - | - | - | - | 12,000.00 | 51.20 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 12,200.00 | 56.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 12,400.00 | 102.50 | 0.00 | - | - | 9 |
| - | - | - | - | - | 12,600.00 | 93.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 12,800.00 | 91.80 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 13,000.00 | 76.50 | 0.00 | - | 1 | 193 |
| - | - | - | - | - | 13,200.00 | 83.00 | 0.00 | - | 105 | 291 |
| - | - | - | - | - | 13,400.00 | 101.20 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 13,600.00 | 129.60 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 13,800.00 | 97.34 | -6.36 | -6.13% | 5 | 9 |
| - | - | - | - | - | 14,000.00 | 141.20 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 14,200.00 | 170.30 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 14,400.00 | 141.30 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 14,600.00 | 142.80 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 14,800.00 | 167.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 15,000.00 | 234.00 | 0.00 | - | 2 | 230 |
| - | - | - | - | - | 15,100.00 | 173.91 | +12.91 | +8.02% | 2 | 16 |
| - | - | - | - | - | 15,200.00 | 181.30 | -3.50 | -1.89% | 142 | 25 |
| - | - | - | - | - | 15,300.00 | 192.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 15,400.00 | 416.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 15,500.00 | 212.80 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 15,600.00 | 203.60 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 15,700.00 | 326.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 15,800.00 | 221.10 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 15,900.00 | 230.30 | 0.00 | - | 1 | 1 |
| 3,251.10 | 0.00 | - | 2 | 2 | 16,000.00 | 234.10 | 0.00 | - | 1 | 94 |
| 3,177.70 | 0.00 | - | 1 | 1 | 16,100.00 | 249.70 | 0.00 | - | 1 | 10 |
| 3,110.00 | 0.00 | - | 2 | 2 | 16,200.00 | 195.00 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 16,300.00 | 264.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,400.00 | 271.10 | -1.30 | -0.48% | 1 | 7 |
| - | - | - | - | - | 16,500.00 | 366.23 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 16,600.00 | 308.00 | 0.00 | - | 8 | 14 |
| - | - | - | - | - | 16,700.00 | 290.28 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 16,800.00 | 351.10 | 0.00 | - | 4 | 240 |
| - | - | - | - | - | 16,900.00 | 391.68 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 17,000.00 | 345.20 | -16.30 | -4.51% | 1 | 19 |
| - | - | - | - | - | 17,100.00 | 387.74 | 0.00 | - | 11 | 18 |
| 2,698.50 | 0.00 | - | - | 2 | 17,200.00 | 602.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,300.00 | 412.27 | -241.03 | -36.89% | 1 | 9 |
| - | - | - | - | - | 17,400.00 | 545.00 | 0.00 | - | 1 | 30 |
| 2,316.65 | 0.00 | - | - | 1 | 17,500.00 | 446.74 | +3.84 | +0.87% | 2 | 39 |
| - | - | - | - | - | 17,600.00 | 531.30 | 0.00 | - | 3 | 4 |
| 2,164.00 | 0.00 | - | - | 1 | 17,700.00 | 611.00 | 0.00 | - | 1 | 3 |
| 1,772.70 | 0.00 | - | - | 2 | 17,800.00 | 1,135.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,900.00 | 797.35 | 0.00 | - | 2 | 7 |
| 2,469.90 | +99.80 | +4.21% | 10 | 100 | 18,000.00 | 514.20 | -30.70 | -5.63% | 10 | 126 |
| - | - | - | - | - | 18,200.00 | 527.20 | 0.00 | - | 5 | 63 |
| 1,935.70 | 0.00 | - | 2 | 2 | 18,300.00 | 873.89 | 0.00 | - | 3 | 0 |
| 1,425.00 | 0.00 | - | - | 9 | 18,400.00 | 615.76 | 0.00 | - | 5 | 9 |
| 1,622.85 | 0.00 | - | 1 | 2 | 18,500.00 | 690.10 | 0.00 | - | 2 | 12 |
| 1,447.70 | 0.00 | - | 1 | 4 | 18,600.00 | 1,095.00 | 0.00 | - | 1 | 18 |
| 1,795.58 | 0.00 | - | 5 | 23 | 18,700.00 | 962.00 | 0.00 | - | 1 | 5 |
| 1,426.30 | 0.00 | - | 1 | 5 | 18,800.00 | 747.80 | 0.00 | - | 11 | 11 |
| 1,663.03 | 0.00 | - | 5 | 7 | 18,900.00 | 1,032.10 | 0.00 | - | 2 | 4 |
| 1,650.30 | -105.55 | -6.01% | 4 | 25 | 19,000.00 | 817.00 | 0.00 | - | 5 | 131 |
| 1,617.65 | 0.00 | - | 1 | 2 | 19,100.00 | 847.60 | +4.20 | +0.50% | 1 | 5 |
| 1,521.70 | +98.55 | +6.92% | 12 | 31 | 19,200.00 | 883.50 | 0.00 | - | 3 | 10 |
| 1,508.85 | +350.75 | +30.29% | 2 | 6 | 19,300.00 | 916.70 | 0.00 | - | 2 | 18 |
| 930.37 | 0.00 | - | 3 | 3 | 19,400.00 | 969.00 | 0.00 | - | 1 | 18 |
| 895.70 | 0.00 | - | 1 | 9 | 19,500.00 | 938.10 | 0.00 | - | 1 | 27 |
| 1,284.50 | 0.00 | - | 1 | 4 | 19,600.00 | 1,023.90 | 0.00 | - | 1 | 10 |
| 846.00 | 0.00 | - | - | 1 | 19,700.00 | 1,251.10 | 0.00 | - | 1 | 27 |
| 752.13 | 0.00 | - | 2 | 1 | 19,800.00 | 1,281.00 | 0.00 | - | 1 | 13 |
| 1,150.90 | 0.00 | - | 72 | 118 | 19,900.00 | 1,123.10 | 0.00 | - | 2 | 11 |
| 716.40 | 0.00 | - | 15 | 92 | 20,000.00 | 1,655.70 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 20,100.00 | 1,216.60 | 0.00 | - | 12 | 14 |
| 624.50 | 0.00 | - | - | - | 20,200.00 | 1,250.80 | 0.00 | - | 13 | 36 |
| 874.86 | 0.00 | - | 3 | 3 | 20,300.00 | 1,161.71 | 0.00 | - | 13 | 21 |
| 976.70 | 0.00 | - | 3 | 3 | 20,400.00 | 1,358.20 | 0.00 | - | 12 | 33 |
| 781.50 | 0.00 | - | 1 | 10 | 20,500.00 | 1,790.50 | 0.00 | - | 22 | 30 |
| 816.73 | +322.93 | +65.40% | 3 | 11 | 20,600.00 | 1,416.60 | 0.00 | - | 2 | 32 |
| 461.10 | 0.00 | - | 2 | 11 | 20,700.00 | 1,852.00 | 0.00 | - | 4 | 5 |
| 1,376.70 | 0.00 | - | - | 1 | 20,800.00 | 1,730.40 | 0.00 | - | 2 | 9 |
| 463.20 | 0.00 | - | 2 | 14 | 20,900.00 | 1,931.40 | 0.00 | - | 4 | 2 |
| 657.10 | +89.90 | +15.85% | 15 | 114 | 21,000.00 | 1,719.00 | 0.00 | - | 1 | 6 |
| 436.10 | 0.00 | - | 1 | 5 | 21,100.00 | 1,724.60 | 0.00 | - | 2 | 3 |
| 406.70 | 0.00 | - | 1 | 7 | 21,200.00 | 1,789.90 | 0.00 | - | 4 | 3 |
| 535.70 | 0.00 | - | 2 | 11 | 21,300.00 | 1,891.10 | 0.00 | - | 1 | 1 |
| 253.99 | 0.00 | - | 3 | 16 | 21,400.00 | 1,945.80 | 0.00 | - | 1 | 1 |
| 354.60 | 0.00 | - | 2 | 9 | 21,500.00 | 1,461.94 | 0.00 | - | 6 | 9 |
| 401.30 | 0.00 | - | 1 | 12 | 21,600.00 | 1,406.59 | 0.00 | - | - | 14 |
| 348.00 | 0.00 | - | 3 | 9 | 21,700.00 | - | - | - | - | - |
| 426.90 | 0.00 | - | 2 | 8 | 21,800.00 | 1,506.60 | 0.00 | - | 1 | 9 |
| 180.65 | 0.00 | - | 2 | 11 | 21,900.00 | - | - | - | - | - |
| 306.30 | +1.00 | +0.33% | 2 | 187 | 22,000.00 | 3,298.35 | 0.00 | - | - | 8 |
| 369.67 | 0.00 | - | 3 | 3 | 22,100.00 | - | - | - | - | - |
| 325.14 | 0.00 | - | - | 5 | 22,200.00 | - | - | - | - | - |
| 241.31 | 0.00 | - | - | - | 22,300.00 | - | - | - | - | - |
| 206.00 | 0.00 | - | 4 | 4 | 22,400.00 | - | - | - | - | - |
| 231.50 | +88.06 | +61.39% | 1 | 506 | 22,500.00 | 2,053.00 | 0.00 | - | 1 | 1 |
| 201.42 | 0.00 | - | 1 | 11 | 22,600.00 | - | - | - | - | - |
| 196.35 | -36.55 | -15.69% | 1 | 4 | 22,700.00 | - | - | - | - | - |
| 164.37 | +56.57 | +52.48% | 2 | 46 | 22,800.00 | - | - | - | - | - |
| 93.20 | 0.00 | - | 2 | 2 | 22,900.00 | - | - | - | - | - |
| 108.80 | 0.00 | - | 1 | 679 | 23,000.00 | 4,734.20 | 0.00 | - | 1 | 1 |
| 129.00 | +2.30 | +1.82% | 1 | 65 | 23,100.00 | - | - | - | - | - |
| 67.70 | 0.00 | - | - | 4 | 23,200.00 | - | - | - | - | - |
| 107.40 | +41.10 | +61.99% | 2 | 69 | 23,300.00 | 3,122.15 | 0.00 | - | 64 | 65 |
| 65.00 | 0.00 | - | 1 | 3 | 23,400.00 | - | - | - | - | - |
| 56.60 | 0.00 | - | 2 | 5 | 23,500.00 | 3,293.15 | 0.00 | - | 64 | 65 |
| 56.60 | 0.00 | - | 4 | 30 | 24,000.00 | 4,056.20 | 0.00 | - | - | 1 |
| 58.00 | 0.00 | - | 6 | 13 | 24,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.