NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
12 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,425.00 | 6.79 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,500.00 | 1.35 | 0.00 | - | 3 | 5 |
| 2,038.70 | 0.00 | - | - | 1 | 16,700.00 | 0.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 16,750.00 | 9.57 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 16,800.00 | 1.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,900.00 | 25.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,950.00 | 16.10 | 0.00 | - | - | 0 |
| 1,716.70 | 0.00 | - | 1 | 1 | 17,000.00 | 1.00 | 0.00 | - | 2 | 118 |
| - | - | - | - | - | 17,100.00 | 80.29 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,125.00 | 13.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,150.00 | 0.30 | -10.55 | -97.24% | 3 | 56 |
| - | - | - | - | - | 17,200.00 | 14.53 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,250.00 | 0.82 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 17,300.00 | 1.45 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 17,325.00 | 8.25 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 17,350.00 | 8.65 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 17,375.00 | 16.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,400.00 | 2.25 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 17,450.00 | 7.50 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 17,475.00 | 10.48 | 0.00 | - | 28 | 23 |
| - | - | - | - | - | 17,500.00 | 1.55 | 0.00 | - | 4 | 165 |
| - | - | - | - | - | 17,525.00 | 4.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,550.00 | 3.40 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 17,600.00 | 1.08 | 0.00 | - | 28 | 29 |
| - | - | - | - | - | 17,625.00 | 3.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,640.00 | 3.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,660.00 | 4.30 | 0.00 | - | - | 91 |
| - | - | - | - | - | 17,675.00 | 67.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,700.00 | 1.80 | 0.00 | - | 28 | 28 |
| - | - | - | - | - | 17,725.00 | 3.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,750.00 | 8.69 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 17,800.00 | 1.34 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 17,825.00 | 4.35 | 0.00 | - | 4 | 4 |
| 1,089.61 | 0.00 | - | - | 1 | 17,850.00 | 0.55 | -45.85 | -98.81% | 1 | 1 |
| 917.00 | 0.00 | - | - | 1 | 17,875.00 | 6.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,900.00 | 0.42 | -1.46 | -77.66% | 4 | 68 |
| - | - | - | - | - | 17,910.00 | 5.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,925.00 | 113.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,950.00 | 1.30 | -80.70 | -98.41% | 5 | 15 |
| - | - | - | - | - | 17,960.00 | 16.35 | 0.00 | - | - | 7 |
| - | - | - | - | - | 17,970.00 | 9.30 | 0.00 | - | 16 | 10 |
| - | - | - | - | - | 17,975.00 | 6.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,980.00 | 17.67 | 0.00 | - | 28 | 29 |
| - | - | - | - | - | 17,990.00 | 17.58 | 0.00 | - | 45 | 30 |
| 818.17 | 0.00 | - | 2 | 2 | 18,000.00 | 2.61 | 0.00 | - | 1 | 82 |
| - | - | - | - | - | 18,010.00 | 137.73 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 18,025.00 | 72.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 18,040.00 | 0.94 | -84.86 | -98.90% | 4 | 1 |
| - | - | - | - | - | 18,050.00 | 1.70 | -15.55 | -90.14% | 5 | 1 |
| - | - | - | - | - | 18,060.00 | 6.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,070.00 | 136.30 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 18,075.00 | 141.50 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 18,080.00 | 3.20 | 0.00 | - | 134 | 134 |
| - | - | - | - | - | 18,090.00 | 143.00 | 0.00 | - | 5 | 5 |
| 907.89 | 0.00 | - | 1 | 1 | 18,100.00 | 0.62 | -1.13 | -64.57% | 1 | 6 |
| - | - | - | - | - | 18,125.00 | 8.45 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 18,160.00 | 5.50 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 18,170.00 | 0.79 | -204.41 | -99.62% | 1 | 3 |
| - | - | - | - | - | 18,180.00 | 193.00 | 0.00 | - | 1 | 1 |
| 896.51 | 0.00 | - | 1 | 3 | 18,200.00 | 13.10 | 0.00 | - | 1 | 4 |
| 409.15 | 0.00 | - | 3 | 3 | 18,225.00 | 82.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,230.00 | 186.60 | 0.00 | - | 2 | 2 |
| 276.20 | 0.00 | - | 1 | 1 | 18,240.00 | 124.00 | 0.00 | - | 2 | 2 |
| 589.82 | 0.00 | - | 2 | 2 | 18,250.00 | 5.20 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 18,260.00 | 0.65 | -25.25 | -97.49% | 268 | 1 |
| - | - | - | - | - | 18,270.00 | 8.59 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 18,275.00 | 5.98 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,290.00 | 6.60 | 0.00 | - | 1 | 1 |
| 498.05 | 0.00 | - | - | 1 | 18,300.00 | 0.90 | -5.72 | -86.40% | 42 | 17 |
| - | - | - | - | - | 18,320.00 | 31.28 | 0.00 | - | - | 1 |
| 478.88 | 0.00 | - | - | 1 | 18,325.00 | 1.94 | -13.98 | -87.81% | 6 | 6 |
| - | - | - | - | - | 18,340.00 | 2.05 | -230.75 | -99.12% | 4 | 1 |
| - | - | - | - | - | 18,350.00 | 1.05 | -7.25 | -87.35% | 11 | 17 |
| 329.62 | 0.00 | - | 2 | 1 | 18,375.00 | 49.85 | 0.00 | - | 1 | 0 |
| 607.86 | 0.00 | - | 1 | 33 | 18,400.00 | 1.65 | -25.10 | -93.83% | 40 | 6 |
| - | - | - | - | - | 18,410.00 | 266.60 | 0.00 | - | 1 | 1 |
| 497.70 | 0.00 | - | - | 1 | 18,425.00 | 1.87 | -20.67 | -91.70% | 2 | 2 |
| - | - | - | - | - | 18,430.00 | 2.75 | -12.49 | -81.96% | 2 | 70 |
| - | - | - | - | - | 18,440.00 | 15.85 | 0.00 | - | 71 | 80 |
| 564.12 | 0.00 | - | 1 | 2 | 18,450.00 | 2.32 | -54.83 | -95.94% | 25 | 15 |
| - | - | - | - | - | 18,460.00 | 11.86 | -3.14 | -20.93% | 2 | 4 |
| - | - | - | - | - | 18,475.00 | 3.48 | -9.32 | -72.81% | 4 | 19 |
| - | - | - | - | - | 18,480.00 | 13.64 | -15.61 | -53.37% | 12 | 4 |
| - | - | - | - | - | 18,490.00 | 206.53 | 0.00 | - | 2 | 1 |
| 494.86 | +101.41 | +25.77% | 10 | 22 | 18,500.00 | 3.60 | -12.00 | -76.92% | 7 | 5 |
| - | - | - | - | - | 18,510.00 | 4.28 | -17.30 | -80.17% | 3 | 0 |
| - | - | - | - | - | 18,525.00 | 8.31 | -9.40 | -53.08% | 4 | 9 |
| 306.90 | 0.00 | - | 1 | 1 | 18,550.00 | 6.43 | -26.32 | -80.37% | 22 | 3 |
| - | - | - | - | - | 18,560.00 | 7.80 | -28.05 | -78.24% | 8 | 1 |
| - | - | - | - | - | 18,570.00 | 8.60 | -145.20 | -94.41% | 15 | 1 |
| 165.86 | 0.00 | - | 2 | 1 | 18,575.00 | 6.30 | -15.10 | -70.56% | 12 | 7 |
| - | - | - | - | - | 18,580.00 | 9.15 | -29.36 | -76.24% | 11 | 1 |
| - | - | - | - | - | 18,590.00 | 10.10 | -68.90 | -87.22% | 5 | 2 |
| 324.15 | 0.00 | - | 1 | 19 | 18,600.00 | 15.85 | -13.15 | -45.34% | 14 | 16 |
| - | - | - | - | - | 18,610.00 | 8.50 | -14.30 | -62.72% | 5 | 6 |
| - | - | - | - | - | 18,625.00 | 9.50 | -23.85 | -71.51% | 16 | 5 |
| 478.65 | 0.00 | - | 1 | 2 | 18,650.00 | 15.26 | -36.84 | -70.71% | 17 | 8 |
| 78.14 | 0.00 | - | 3 | 3 | 18,670.00 | - | - | - | - | - |
| 76.77 | 0.00 | - | 4 | 8 | 18,675.00 | 15.80 | -40.63 | -72.00% | 2 | 4 |
| - | - | - | - | - | 18,680.00 | 18.67 | -95.33 | -83.62% | 2 | 20 |
| 259.80 | 0.00 | - | 3 | 3 | 18,690.00 | - | - | - | - | - |
| 401.30 | -9.45 | -2.30% | 1 | 61 | 18,700.00 | 19.28 | -24.72 | -56.18% | 10 | 25 |
| - | - | - | - | - | 18,710.00 | 20.53 | -40.62 | -66.43% | 5 | 2 |
| 107.40 | 0.00 | - | 3 | 3 | 18,725.00 | 28.24 | -24.39 | -46.34% | 1 | 5 |
| 225.10 | 0.00 | - | 2 | 8 | 18,750.00 | 57.68 | 0.00 | - | 2 | 13 |
| 300.50 | 0.00 | - | - | 6 | 18,760.00 | 32.95 | -26.98 | -45.02% | 3 | 1 |
| - | - | - | - | - | 18,770.00 | 36.85 | -39.88 | -51.97% | 5 | 5 |
| 137.45 | 0.00 | - | 1 | 3 | 18,775.00 | 30.42 | -20.66 | -40.45% | 8 | 9 |
| 287.12 | 0.00 | - | - | 6 | 18,780.00 | - | - | - | - | - |
| 198.15 | 0.00 | - | 1 | 5 | 18,800.00 | 35.15 | -52.97 | -60.11% | 16 | 12 |
| 227.17 | 0.00 | - | - | 1 | 18,820.00 | 41.00 | -30.00 | -42.25% | 3 | 1 |
| 95.70 | 0.00 | - | 1 | 12 | 18,825.00 | 231.91 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,830.00 | 56.60 | 0.00 | - | 1 | 1 |
| 115.60 | 0.00 | - | 2 | 2 | 18,840.00 | - | - | - | - | - |
| 129.28 | 0.00 | - | 2 | 1 | 18,850.00 | 46.20 | -34.80 | -42.96% | 1 | 6 |
| 204.64 | -26.01 | -11.28% | 10 | 2 | 18,875.00 | 255.70 | 0.00 | - | - | 1 |
| 244.84 | +153.04 | +166.71% | 6 | 1 | 18,880.00 | 160.55 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,890.00 | 62.87 | -50.16 | -44.38% | 2 | 1 |
| 230.52 | -32.18 | -12.25% | 1 | 13 | 18,900.00 | 62.20 | -37.80 | -37.80% | 16 | 9 |
| 183.08 | -19.65 | -9.69% | 10 | 1 | 18,910.00 | - | - | - | - | - |
| 203.55 | 0.00 | - | 1 | 1 | 18,920.00 | - | - | - | - | - |
| 142.80 | 0.00 | - | 2 | 4 | 18,925.00 | 108.00 | 0.00 | - | 1 | 3 |
| 197.86 | 0.00 | - | 6 | 6 | 18,940.00 | - | - | - | - | - |
| 195.42 | -29.08 | -12.95% | 1 | 20 | 18,950.00 | - | - | - | - | - |
| - | - | - | - | - | 18,960.00 | 89.07 | -55.82 | -38.53% | 2 | 2 |
| 141.48 | -89.85 | -38.84% | 30 | 2 | 18,970.00 | - | - | - | - | - |
| 175.53 | -0.52 | -0.30% | 5 | 7 | 18,975.00 | 87.40 | -201.90 | -69.79% | 11 | 1 |
| 185.78 | +27.78 | +17.58% | 8 | 1 | 18,980.00 | 142.62 | -4.15 | -2.83% | 4 | 2 |
| 192.27 | 0.00 | - | - | 65 | 18,990.00 | 100.25 | -62.06 | -38.24% | 1 | 1 |
| 166.32 | -39.68 | -19.26% | 10 | 73 | 19,000.00 | 104.45 | -41.05 | -28.21% | 10 | 5 |
| 139.26 | 0.00 | - | 5 | 61 | 19,010.00 | 167.90 | 0.00 | - | - | 1 |
| 168.79 | +32.52 | +23.86% | 1 | 65 | 19,020.00 | 150.88 | 0.00 | - | 10 | 5 |
| 142.52 | -23.63 | -14.22% | 6 | 6 | 19,025.00 | - | - | - | - | - |
| 151.80 | -3.60 | -2.32% | 9 | 6 | 19,030.00 | 122.76 | -28.69 | -18.94% | 1 | 1 |
| 137.93 | -4.45 | -3.13% | 3 | 2 | 19,040.00 | 147.40 | 0.00 | - | 2 | 2 |
| 131.50 | -31.75 | -19.45% | 46 | 24 | 19,050.00 | 120.50 | -18.98 | -13.61% | 18 | 11 |
| 135.60 | +38.40 | +39.51% | 24 | 4 | 19,060.00 | - | - | - | - | - |
| 131.70 | -33.05 | -20.06% | 2 | 1 | 19,070.00 | - | - | - | - | - |
| 122.13 | +18.93 | +18.34% | 8 | 2 | 19,075.00 | 183.20 | 0.00 | - | 5 | 5 |
| 123.90 | -36.38 | -22.70% | 2 | 0 | 19,080.00 | - | - | - | - | - |
| 98.10 | 0.00 | - | 3 | 2 | 19,090.00 | 191.62 | 0.00 | - | 5 | 5 |
| 98.80 | -26.60 | -21.21% | 1 | 9 | 19,100.00 | - | - | - | - | - |
| 104.79 | +16.04 | +18.07% | 3 | 2 | 19,110.00 | - | - | - | - | - |
| 107.50 | -19.03 | -15.04% | 12 | 8 | 19,125.00 | - | - | - | - | - |
| 130.81 | 0.00 | - | - | 1 | 19,130.00 | - | - | - | - | - |
| 95.00 | -32.66 | -25.58% | 2 | 1 | 19,140.00 | - | - | - | - | - |
| 83.70 | -39.35 | -31.98% | 5 | 4 | 19,150.00 | - | - | - | - | - |
| 83.63 | -33.67 | -28.70% | 10 | 1 | 19,160.00 | - | - | - | - | - |
| 109.75 | 0.00 | - | - | 1 | 19,170.00 | - | - | - | - | - |
| 74.65 | -33.10 | -30.72% | 1 | 3 | 19,175.00 | - | - | - | - | - |
| 69.26 | +40.16 | +138.01% | 1 | 1 | 19,180.00 | - | - | - | - | - |
| 64.90 | -2.10 | -3.13% | 8 | 15 | 19,200.00 | - | - | - | - | - |
| 59.08 | +2.03 | +3.56% | 30 | 3 | 19,225.00 | - | - | - | - | - |
| 87.79 | 0.00 | - | - | 2 | 19,230.00 | - | - | - | - | - |
| 49.67 | -0.33 | -0.66% | 7 | 9 | 19,250.00 | - | - | - | - | - |
| 43.69 | 0.00 | - | 4 | 6 | 19,275.00 | - | - | - | - | - |
| 33.23 | -4.79 | -12.60% | 4 | 9 | 19,300.00 | - | - | - | - | - |
| 37.05 | -24.08 | -39.39% | 1 | 1 | 19,310.00 | - | - | - | - | - |
| 29.55 | -24.45 | -45.28% | 3 | 4 | 19,325.00 | - | - | - | - | - |
| 31.70 | -20.10 | -38.80% | 1 | 1 | 19,350.00 | - | - | - | - | - |
| 46.30 | 0.00 | - | 2 | 4 | 19,375.00 | - | - | - | - | - |
| 15.65 | -11.04 | -41.36% | 9 | 6 | 19,400.00 | - | - | - | - | - |
| 14.90 | +2.40 | +19.20% | 2 | 15 | 19,425.00 | - | - | - | - | - |
| 13.08 | -25.57 | -66.16% | 18 | 15 | 19,450.00 | - | - | - | - | - |
| 7.79 | -5.54 | -41.56% | 4 | 13 | 19,475.00 | - | - | - | - | - |
| 9.22 | -2.98 | -24.43% | 6 | 2 | 19,490.00 | - | - | - | - | - |
| 7.97 | -8.01 | -50.13% | 13 | 11 | 19,500.00 | - | - | - | - | - |
| 4.93 | -11.42 | -69.85% | 4 | 9 | 19,525.00 | - | - | - | - | - |
| 4.09 | -6.21 | -60.29% | 3 | 4 | 19,550.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 2 | 5 | 19,575.00 | - | - | - | - | - |
| 3.37 | -13.27 | -79.75% | 8 | 11 | 19,600.00 | - | - | - | - | - |
| 14.79 | 0.00 | - | 12 | 22 | 19,625.00 | - | - | - | - | - |
| 3.53 | -7.09 | -66.76% | 6 | 8 | 19,650.00 | - | - | - | - | - |
| 2.67 | -2.02 | -43.07% | 4 | 17 | 19,675.00 | - | - | - | - | - |
| 1.44 | -8.06 | -84.84% | 3 | 27 | 19,700.00 | - | - | - | - | - |
| 2.16 | -0.47 | -17.87% | 4 | 19 | 19,725.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | - | 11 | 19,750.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 6 | 6 | 19,775.00 | - | - | - | - | - |
| 1.31 | -3.06 | -70.02% | 12 | 6 | 19,800.00 | - | - | - | - | - |
| 3.92 | 0.00 | - | 4 | 4 | 19,825.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 6 | 5 | 19,850.00 | - | - | - | - | - |
| 1.05 | -2.87 | -73.21% | 9 | 4 | 19,900.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | - | 1 | 19,950.00 | - | - | - | - | - |
| 0.67 | -1.25 | -65.10% | 1 | 29 | 20,000.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 27 | 28 | 20,100.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 3 | 20,575.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 3 | 20,850.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 6 | 6 | 21,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.