NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9,700.00 | 0.00 | - | - | 5 | 10,000.00 | 60.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 10,200.00 | 106.00 | 0.00 | - | - | 10 |
| 8,442.70 | 0.00 | - | - | 1 | 10,400.00 | 116.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 10,600.00 | 124.00 | 0.00 | - | - | 7 |
| - | - | - | - | - | 10,800.00 | 134.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 11,000.00 | 92.00 | 0.00 | - | - | 4 |
| - | - | - | - | - | 11,200.00 | 60.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 11,400.00 | 64.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 11,600.00 | 130.00 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 11,800.00 | 198.40 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 12,000.00 | 80.00 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 12,200.00 | 290.00 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 12,400.00 | 131.60 | 0.00 | - | 2 | 32 |
| 7,968.00 | 0.00 | - | - | 1 | 12,600.00 | 100.00 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 12,800.00 | 108.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 13,000.00 | 116.00 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 13,200.00 | 392.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 13,400.00 | 134.00 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 13,600.00 | 144.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 13,800.00 | 156.00 | 0.00 | - | 1 | 160 |
| - | - | - | - | - | 14,000.00 | 215.00 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 14,100.00 | 174.00 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 14,200.00 | 180.00 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 14,300.00 | 184.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 14,400.00 | 152.00 | 0.00 | - | 33 | 37 |
| 6,254.00 | 0.00 | - | - | 2 | 14,500.00 | 200.00 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 14,600.00 | 210.00 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 14,700.00 | 268.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 14,800.00 | 241.60 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 15,000.00 | 246.50 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 15,200.00 | 316.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,300.00 | 480.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 15,400.00 | 417.31 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 15,500.00 | 269.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 15,600.00 | 286.22 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,700.00 | 455.00 | 0.00 | - | 3 | 52 |
| - | - | - | - | - | 15,900.00 | 357.63 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 16,000.00 | 364.80 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 16,100.00 | 460.13 | 0.00 | - | - | 79 |
| - | - | - | - | - | 16,200.00 | 462.40 | 0.00 | - | 78 | 80 |
| - | - | - | - | - | 16,300.00 | 405.54 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 16,400.00 | 384.78 | 0.00 | - | 13 | 33 |
| 3,977.87 | 0.00 | - | 1 | 29 | 16,500.00 | 402.80 | 0.00 | - | 211 | 221 |
| - | - | - | - | - | 16,600.00 | 450.86 | 0.00 | - | - | 3 |
| - | - | - | - | - | 16,700.00 | 475.81 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 16,800.00 | 624.51 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,900.00 | 801.75 | 0.00 | - | 32 | 40 |
| - | - | - | - | - | 17,000.00 | 930.00 | 0.00 | - | 3 | 36 |
| - | - | - | - | - | 17,100.00 | 833.30 | 0.00 | - | 1 | 1 |
| 4,426.80 | 0.00 | - | 18 | 18 | 17,200.00 | 872.30 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 17,300.00 | 525.20 | 0.00 | - | - | 1 |
| 4,014.00 | 0.00 | - | - | 1 | 17,500.00 | 615.40 | -227.60 | -27.00% | 1 | 55 |
| - | - | - | - | - | 17,600.00 | 604.90 | 0.00 | - | 2 | 3 |
| 3,292.12 | 0.00 | - | 8 | 13 | 17,700.00 | 591.60 | 0.00 | - | 2 | 2 |
| 2,774.90 | 0.00 | - | 1 | 0 | 17,800.00 | 698.50 | 0.00 | - | 4 | 6 |
| 2,013.65 | 0.00 | - | 4 | 4 | 17,900.00 | - | - | - | - | - |
| 3,052.99 | 0.00 | - | 16 | 72 | 18,000.00 | 1,032.60 | 0.00 | - | 1 | 44 |
| 3,039.01 | 0.00 | - | 8 | 7 | 18,100.00 | 1,002.25 | 0.00 | - | 9 | 9 |
| 2,875.12 | 0.00 | - | 16 | 64 | 18,200.00 | 667.00 | 0.00 | - | 6 | 27 |
| 2,818.88 | 0.00 | - | 1 | 9 | 18,300.00 | 790.80 | 0.00 | - | 32 | 66 |
| 2,075.78 | 0.00 | - | 1 | 1 | 18,400.00 | 982.15 | 0.00 | - | 2 | 82 |
| 2,035.85 | 0.00 | - | 1 | 11 | 18,500.00 | 1,207.60 | 0.00 | - | 1 | 17 |
| 2,020.80 | 0.00 | - | 1 | 7 | 18,600.00 | 1,098.30 | 0.00 | - | 10 | 17 |
| 2,494.41 | 0.00 | - | 16 | 9 | 18,700.00 | 1,672.80 | 0.00 | - | - | 3 |
| 1,705.50 | 0.00 | - | 1 | 7 | 18,800.00 | 1,118.25 | 0.00 | - | 2 | 56 |
| 2,012.40 | 0.00 | - | 1 | 0 | 18,900.00 | 1,103.40 | 0.00 | - | 1 | 3 |
| 2,105.97 | 0.00 | - | 1 | 67 | 19,000.00 | 1,037.30 | -270.95 | -20.71% | 4 | 187 |
| 1,644.30 | 0.00 | - | 1 | 5 | 19,100.00 | 1,354.72 | 0.00 | - | 2 | 7 |
| 1,991.25 | 0.00 | - | 1 | 12 | 19,200.00 | 1,177.30 | 0.00 | - | 1 | 16 |
| 1,549.65 | 0.00 | - | 1 | 9 | 19,300.00 | 1,236.00 | 0.00 | - | 1 | 6 |
| 1,639.20 | 0.00 | - | 1 | 7 | 19,400.00 | 1,095.65 | 0.00 | - | 4 | 23 |
| 1,639.00 | 0.00 | - | 1 | 28 | 19,500.00 | 882.20 | 0.00 | - | 2 | 32 |
| 1,228.18 | 0.00 | - | 1 | 34 | 19,600.00 | 1,168.65 | 0.00 | - | 4 | 39 |
| 1,178.93 | 0.00 | - | 1 | 11 | 19,700.00 | 844.80 | 0.00 | - | 5 | 23 |
| 1,427.30 | 0.00 | - | 1 | 59 | 19,800.00 | 1,785.90 | 0.00 | - | 6 | 18 |
| 1,372.80 | 0.00 | - | 1 | 7 | 19,900.00 | 1,569.90 | 0.00 | - | 3 | 7 |
| 1,498.45 | 0.00 | - | 1 | 29 | 20,000.00 | 1,558.60 | 0.00 | - | 100 | 136 |
| 878.45 | 0.00 | - | 1 | 0 | 20,100.00 | - | - | - | - | - |
| 1,632.80 | 0.00 | - | 1 | 2 | 20,200.00 | - | - | - | - | - |
| 1,584.90 | 0.00 | - | 1 | 2 | 20,300.00 | - | - | - | - | - |
| 1,252.70 | 0.00 | - | 1 | 7 | 20,400.00 | - | - | - | - | - |
| 1,268.45 | 0.00 | - | - | 2 | 20,500.00 | 1,838.10 | 0.00 | - | 2 | 31 |
| 769.50 | 0.00 | - | 1 | 4 | 20,600.00 | - | - | - | - | - |
| 730.60 | 0.00 | - | 1 | 9 | 20,700.00 | - | - | - | - | - |
| 791.40 | 0.00 | - | 2 | 4 | 20,800.00 | - | - | - | - | - |
| 764.20 | 0.00 | - | 1 | 18 | 20,900.00 | 1,455.00 | 0.00 | - | - | 4 |
| 966.70 | 0.00 | - | 358 | 363 | 21,000.00 | 2,420.80 | 0.00 | - | 10 | 50 |
| 682.60 | 0.00 | - | 1 | 10 | 21,100.00 | - | - | - | - | - |
| 1,159.90 | 0.00 | - | 1 | 2 | 21,200.00 | 2,758.80 | 0.00 | - | - | 10 |
| 685.80 | 0.00 | - | 10 | 18 | 21,300.00 | - | - | - | - | - |
| - | - | - | - | - | 21,400.00 | 2,712.00 | 0.00 | - | 5 | 13 |
| 811.10 | 0.00 | - | 13 | 161 | 21,500.00 | - | - | - | - | - |
| 922.80 | 0.00 | - | 3 | 9 | 21,600.00 | 2,893.20 | 0.00 | - | 10 | 10 |
| 600.40 | 0.00 | - | 4 | 10 | 21,700.00 | - | - | - | - | - |
| 1,090.00 | 0.00 | - | 3 | 8 | 21,800.00 | - | - | - | - | - |
| 539.60 | 0.00 | - | 3 | 3 | 21,900.00 | - | - | - | - | - |
| 508.69 | 0.00 | - | 5 | 45 | 22,000.00 | 2,160.50 | 0.00 | - | - | 1 |
| 596.31 | 0.00 | - | 1 | 2 | 22,100.00 | - | - | - | - | - |
| 306.04 | 0.00 | - | 1 | 1 | 22,200.00 | 4,201.60 | 0.00 | - | 1 | 21 |
| 503.16 | 0.00 | - | 1 | 2 | 22,300.00 | 4,278.30 | 0.00 | - | - | 1 |
| 481.50 | 0.00 | - | 1 | 3 | 22,400.00 | - | - | - | - | - |
| 454.00 | 0.00 | - | 142 | 147 | 22,500.00 | 3,901.10 | 0.00 | - | 3 | 22 |
| 259.25 | 0.00 | - | 1 | 19 | 22,600.00 | - | - | - | - | - |
| 202.70 | 0.00 | - | 15 | 14 | 22,700.00 | - | - | - | - | - |
| 331.80 | 0.00 | - | 3 | 12 | 22,800.00 | - | - | - | - | - |
| 301.22 | 0.00 | - | 4 | 17 | 22,900.00 | - | - | - | - | - |
| 290.38 | 0.00 | - | 5 | 42 | 23,000.00 | 4,311.10 | 0.00 | - | 2 | 11 |
| 244.72 | 0.00 | - | 1 | 74 | 23,500.00 | 5,277.60 | 0.00 | - | 1 | 14 |
| 152.57 | 0.00 | - | 1 | 668 | 24,000.00 | - | - | - | - | - |
| 66.85 | 0.00 | - | 11 | 721 | 24,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.