NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
20 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,100.00 | 12.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,300.00 | 1.85 | 0.00 | - | - | 3 |
| - | - | - | - | - | 16,450.00 | 15.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,500.00 | 1.07 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,550.00 | 1.35 | -0.96 | -41.56% | 1 | 5 |
| - | - | - | - | - | 16,575.00 | 3.48 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,800.00 | 1.25 | 0.00 | - | 3 | 4 |
| 2,207.00 | 0.00 | - | - | 1 | 16,850.00 | - | - | - | - | - |
| - | - | - | - | - | 16,900.00 | 1.43 | 0.00 | - | - | 3 |
| - | - | - | - | - | 16,925.00 | 20.05 | 0.00 | - | - | 1 |
| 2,105.00 | 0.00 | - | - | 1 | 16,950.00 | 17.99 | 0.00 | - | 12 | 2 |
| - | - | - | - | - | 17,000.00 | 2.00 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 17,050.00 | 21.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,100.00 | 1.25 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 17,125.00 | 23.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,150.00 | 22.18 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 17,200.00 | 7.40 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 17,250.00 | 10.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,300.00 | 1.85 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,375.00 | 5.24 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 17,400.00 | 2.33 | -3.57 | -60.51% | 3 | 1 |
| - | - | - | - | - | 17,450.00 | 2.78 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 17,475.00 | 35.40 | 0.00 | - | - | 10 |
| - | - | - | - | - | 17,500.00 | 1.74 | -3.36 | -65.88% | 58 | 54 |
| - | - | - | - | - | 17,575.00 | 2.72 | -3.58 | -56.83% | 2 | 20 |
| - | - | - | - | - | 17,600.00 | 2.76 | -3.69 | -57.21% | 1 | 67 |
| - | - | - | - | - | 17,625.00 | 6.08 | 0.00 | - | - | 12 |
| - | - | - | - | - | 17,650.00 | 2.45 | -4.14 | -62.82% | 1 | 12 |
| 1,918.46 | +554.79 | +40.68% | 1 | 1 | 17,700.00 | 3.30 | 0.00 | - | 17 | 5 |
| - | - | - | - | - | 17,725.00 | 12.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,750.00 | 2.35 | -0.53 | -18.40% | 1 | 8 |
| - | - | - | - | - | 17,800.00 | 12.13 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,850.00 | 8.95 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 17,875.00 | 9.15 | 0.00 | - | - | 8 |
| - | - | - | - | - | 17,900.00 | 1.83 | -1.67 | -47.71% | 1 | 13 |
| - | - | - | - | - | 17,925.00 | 1.95 | -2.05 | -51.25% | 1 | 30 |
| 1,134.56 | 0.00 | - | - | 1 | 17,950.00 | 3.22 | -5.88 | -64.62% | 8 | 25 |
| - | - | - | - | - | 17,975.00 | 9.92 | 0.00 | - | - | 20 |
| - | - | - | - | - | 18,000.00 | 2.22 | -2.28 | -50.67% | 62 | 9 |
| - | - | - | - | - | 18,025.00 | 26.72 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,030.00 | 10.21 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,100.00 | 3.60 | -0.90 | -20.00% | 3 | 5 |
| - | - | - | - | - | 18,125.00 | 28.50 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,150.00 | 4.62 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,175.00 | 13.92 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 18,190.00 | 19.61 | 0.00 | - | - | 1 |
| 1,417.37 | +767.57 | +118.12% | 1 | 1 | 18,200.00 | 5.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,220.00 | 6.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,225.00 | 130.60 | 0.00 | - | 3 | 3 |
| 1,306.52 | 0.00 | - | 1 | 1 | 18,250.00 | 3.35 | -1.85 | -35.58% | 1 | 8 |
| - | - | - | - | - | 18,275.00 | 130.00 | 0.00 | - | 2 | 0 |
| 576.70 | 0.00 | - | - | 1 | 18,300.00 | 3.43 | +0.19 | +5.86% | 3 | 46 |
| - | - | - | - | - | 18,350.00 | 48.22 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,360.00 | 17.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,370.00 | 47.70 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 18,380.00 | 8.55 | 0.00 | - | 29 | 30 |
| - | - | - | - | - | 18,390.00 | 8.68 | 0.00 | - | - | 51 |
| - | - | - | - | - | 18,400.00 | 2.63 | -6.90 | -72.40% | 1 | 62 |
| - | - | - | - | - | 18,430.00 | 20.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,450.00 | 3.40 | -198.60 | -98.32% | 2 | 4 |
| 224.64 | 0.00 | - | 2 | 1 | 18,475.00 | 63.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,480.00 | 23.40 | 0.00 | - | - | 1 |
| 991.55 | 0.00 | - | 3 | 6 | 18,500.00 | 4.30 | -0.02 | -0.46% | 3 | 13 |
| - | - | - | - | - | 18,520.00 | 4.47 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,525.00 | 135.15 | 0.00 | - | - | 6 |
| - | - | - | - | - | 18,530.00 | 71.30 | 0.00 | - | 1 | 1 |
| 1,118.02 | +547.72 | +96.04% | 1 | 2 | 18,550.00 | 10.90 | 0.00 | - | 2 | 2 |
| 924.00 | 0.00 | - | - | 3 | 18,570.00 | 3.80 | -0.70 | -15.56% | 5 | 1 |
| - | - | - | - | - | 18,575.00 | 11.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,580.00 | 9.93 | 0.00 | - | - | 2 |
| 547.63 | 0.00 | - | 4 | 8 | 18,600.00 | 4.39 | -1.93 | -30.54% | 3 | 12 |
| - | - | - | - | - | 18,620.00 | 4.30 | -0.81 | -15.85% | 3 | 21 |
| 528.28 | 0.00 | - | 4 | 5 | 18,625.00 | 6.59 | 0.00 | - | 17 | 13 |
| - | - | - | - | - | 18,630.00 | 10.98 | 0.00 | - | - | 2 |
| 470.20 | 0.00 | - | 1 | 2 | 18,650.00 | 4.75 | -1.25 | -20.83% | 1 | 20 |
| - | - | - | - | - | 18,660.00 | 4.60 | -0.60 | -11.54% | 3 | 2 |
| - | - | - | - | - | 18,670.00 | 5.48 | 0.00 | - | 21 | 21 |
| 965.39 | 0.00 | - | 1 | 1 | 18,675.00 | 6.54 | 0.00 | - | 31 | 17 |
| 960.36 | 0.00 | - | 1 | 0 | 18,680.00 | - | - | - | - | - |
| 927.37 | +486.87 | +110.53% | 2 | 9 | 18,700.00 | 6.80 | +0.99 | +17.04% | 5 | 14 |
| - | - | - | - | - | 18,725.00 | 9.35 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 18,740.00 | 75.80 | 0.00 | - | - | 2 |
| 919.22 | +415.89 | +82.63% | 1 | 8 | 18,750.00 | 5.45 | -4.40 | -44.67% | 6 | 20 |
| 362.36 | 0.00 | - | 1 | 1 | 18,760.00 | 68.53 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,775.00 | 7.50 | -213.50 | -96.61% | 1 | 1 |
| - | - | - | - | - | 18,790.00 | 5.33 | -0.89 | -14.31% | 435 | 9 |
| 304.30 | 0.00 | - | 1 | 0 | 18,800.00 | 5.46 | -0.91 | -14.29% | 327 | 15 |
| - | - | - | - | - | 18,825.00 | 111.00 | 0.00 | - | 1 | 7 |
| 282.95 | 0.00 | - | 1 | 3 | 18,850.00 | 7.40 | -2.72 | -26.88% | 1 | 27 |
| - | - | - | - | - | 18,860.00 | 67.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,880.00 | 36.40 | 0.00 | - | - | 2 |
| 335.55 | 0.00 | - | - | 12 | 18,890.00 | 9.10 | -28.20 | -75.60% | 432 | 1 |
| 283.90 | 0.00 | - | 2 | 3 | 18,900.00 | 6.50 | -2.05 | -23.98% | 330 | 19 |
| 321.50 | 0.00 | - | - | 12 | 18,910.00 | - | - | - | - | - |
| - | - | - | - | - | 18,920.00 | 9.05 | 0.00 | - | 1 | 0 |
| 252.61 | 0.00 | - | - | 0 | 18,925.00 | 9.10 | 0.00 | - | 1 | 16 |
| 249.00 | 0.00 | - | 1 | 0 | 18,930.00 | - | - | - | - | - |
| 656.42 | 0.00 | - | 6 | 7 | 18,940.00 | - | - | - | - | - |
| 718.00 | +419.37 | +140.43% | 4 | 9 | 18,950.00 | 10.51 | -15.89 | -60.19% | 2 | 2 |
| 637.18 | 0.00 | - | 6 | 8 | 18,960.00 | - | - | - | - | - |
| - | - | - | - | - | 18,975.00 | 148.27 | 0.00 | - | - | 1 |
| 249.00 | 0.00 | - | - | 1 | 18,980.00 | - | - | - | - | - |
| 311.35 | 0.00 | - | - | 4 | 18,990.00 | - | - | - | - | - |
| 523.85 | 0.00 | - | 1 | 9 | 19,000.00 | 12.86 | -15.80 | -55.13% | 1 | 12 |
| 297.50 | 0.00 | - | - | 4 | 19,010.00 | 148.10 | 0.00 | - | - | 2 |
| 602.15 | -26.51 | -4.22% | 1 | 2 | 19,020.00 | - | - | - | - | - |
| 597.25 | -26.85 | -4.30% | 1 | 3 | 19,025.00 | 182.25 | 0.00 | - | 1 | 9 |
| 206.75 | 0.00 | - | 2 | 1 | 19,040.00 | 192.00 | 0.00 | - | - | 2 |
| 507.42 | 0.00 | - | 1 | 6 | 19,050.00 | 22.10 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 19,060.00 | 11.45 | -12.15 | -51.48% | 1 | 4 |
| 222.00 | 0.00 | - | - | 1 | 19,070.00 | 14.01 | 0.00 | - | 2 | 3 |
| 245.00 | 0.00 | - | - | 1 | 19,075.00 | 13.25 | -159.75 | -92.34% | 1 | 1 |
| - | - | - | - | - | 19,080.00 | 29.40 | 0.00 | - | - | 0 |
| 489.15 | 0.00 | - | 1 | 3 | 19,100.00 | 16.60 | -1.10 | -6.21% | 1 | 5 |
| 470.97 | 0.00 | - | - | 1 | 19,120.00 | - | - | - | - | - |
| 230.70 | 0.00 | - | 2 | 2 | 19,125.00 | - | - | - | - | - |
| 153.60 | 0.00 | - | 2 | 2 | 19,140.00 | 29.85 | 0.00 | - | 1 | 1 |
| 166.00 | 0.00 | - | 1 | 8 | 19,150.00 | 19.88 | -11.87 | -37.39% | 2 | 2 |
| 160.97 | 0.00 | - | - | 1 | 19,160.00 | 16.45 | -17.15 | -51.04% | 1 | 4 |
| - | - | - | - | - | 19,170.00 | 33.27 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 19,175.00 | 33.94 | 0.00 | - | 1 | 1 |
| 152.40 | 0.00 | - | - | 1 | 19,180.00 | - | - | - | - | - |
| - | - | - | - | - | 19,190.00 | 29.25 | 0.00 | - | 4 | 5 |
| 435.90 | +55.80 | +14.68% | 2 | 2 | 19,200.00 | 17.83 | -12.52 | -41.25% | 7 | 17 |
| 409.90 | +388.65 | +1,828.94% | 1 | 0 | 19,225.00 | 26.95 | -38.92 | -59.09% | 1 | 1 |
| - | - | - | - | - | 19,230.00 | 25.65 | -0.35 | -1.35% | 14 | 2 |
| - | - | - | - | - | 19,240.00 | 19.40 | -7.60 | -28.15% | 1 | 2 |
| 352.57 | +28.42 | +8.77% | 4 | 16 | 19,250.00 | 27.50 | -3.65 | -11.72% | 6 | 7 |
| 352.49 | +55.19 | +18.56% | 1 | 2 | 19,270.00 | - | - | - | - | - |
| 284.24 | 0.00 | - | 2 | 18 | 19,300.00 | 25.07 | -31.78 | -55.90% | 15 | 15 |
| 95.85 | 0.00 | - | - | 1 | 19,310.00 | 79.25 | 0.00 | - | - | 10 |
| 101.35 | 0.00 | - | 1 | 1 | 19,325.00 | 32.71 | -21.89 | -40.09% | 1 | 22 |
| - | - | - | - | - | 19,330.00 | 52.40 | 0.00 | - | 2 | 1 |
| 300.00 | 0.00 | - | 2 | 33 | 19,350.00 | 29.44 | -47.98 | -61.97% | 4 | 21 |
| 198.90 | 0.00 | - | - | 20 | 19,375.00 | 66.02 | 0.00 | - | 2 | 2 |
| 259.60 | 0.00 | - | 1 | 14 | 19,400.00 | 36.20 | -13.70 | -27.45% | 2 | 2 |
| 221.02 | 0.00 | - | - | 11 | 19,410.00 | - | - | - | - | - |
| 220.22 | 0.00 | - | - | 11 | 19,420.00 | 70.00 | +11.00 | +18.64% | 11 | 11 |
| 247.64 | +73.12 | +41.90% | 1 | 38 | 19,425.00 | 140.00 | 0.00 | - | - | 1 |
| 198.25 | 0.00 | - | - | 1 | 19,430.00 | 59.97 | -71.83 | -54.50% | 16 | 5 |
| - | - | - | - | - | 19,440.00 | 57.50 | 0.00 | - | 2 | 2 |
| 191.80 | 0.00 | - | 3 | 4 | 19,450.00 | 45.72 | -100.28 | -68.68% | 1 | 2 |
| 245.75 | +74.85 | +43.80% | 5 | 5 | 19,460.00 | 64.60 | 0.00 | - | 5 | 9 |
| 181.75 | 0.00 | - | - | 2 | 19,470.00 | 64.96 | 0.00 | - | 2 | 3 |
| 234.52 | +59.42 | +33.93% | 5 | 1 | 19,475.00 | 51.09 | -80.91 | -61.30% | 1 | 4 |
| 224.30 | 0.00 | - | 1 | 2 | 19,480.00 | 160.00 | 0.00 | - | - | 2 |
| 180.11 | 0.00 | - | - | 1 | 19,490.00 | - | - | - | - | - |
| 191.54 | 0.00 | - | 1 | 110 | 19,500.00 | 90.85 | +10.67 | +13.31% | 4 | 10 |
| 44.30 | 0.00 | - | - | 2 | 19,510.00 | - | - | - | - | - |
| 155.22 | 0.00 | - | 2 | 3 | 19,525.00 | - | - | - | - | - |
| 148.80 | 0.00 | - | - | 2 | 19,530.00 | 103.95 | 0.00 | - | 1 | 1 |
| 142.20 | 0.00 | - | 1 | 1 | 19,540.00 | 66.75 | -41.15 | -38.14% | 2 | 3 |
| 136.60 | 0.00 | - | 25 | 11 | 19,550.00 | 67.25 | -45.10 | -40.14% | 10 | 11 |
| 109.60 | 0.00 | - | 1 | 1 | 19,570.00 | - | - | - | - | - |
| - | - | - | - | - | 19,575.00 | 75.30 | -59.90 | -44.30% | 14 | 8 |
| 153.80 | +25.70 | +20.06% | 8 | 3 | 19,580.00 | - | - | - | - | - |
| - | - | - | - | - | 19,590.00 | 116.75 | -36.75 | -23.94% | 3 | 1 |
| 139.10 | +6.85 | +5.18% | 5 | 9 | 19,600.00 | 93.40 | -26.10 | -21.84% | 11 | 20 |
| - | - | - | - | - | 19,620.00 | 225.38 | 0.00 | - | - | 1 |
| 130.55 | +37.05 | +39.63% | 1 | 20 | 19,625.00 | 106.40 | -92.17 | -46.42% | 2 | 20 |
| 117.50 | +21.40 | +22.27% | 3 | 1 | 19,630.00 | 112.80 | -11.60 | -9.32% | 2 | 2 |
| 127.95 | +44.75 | +53.79% | 74 | 24 | 19,650.00 | - | - | - | - | - |
| - | - | - | - | - | 19,670.00 | 117.00 | -65.00 | -35.71% | 6 | 6 |
| 36.97 | 0.00 | - | - | 3 | 19,675.00 | - | - | - | - | - |
| 83.88 | +19.08 | +29.44% | 1 | 4 | 19,700.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 1 | 19,725.00 | - | - | - | - | - |
| 47.19 | 0.00 | - | 1 | 1 | 19,740.00 | - | - | - | - | - |
| 77.40 | +26.55 | +52.21% | 10 | 8 | 19,750.00 | - | - | - | - | - |
| 60.00 | +8.52 | +16.55% | 2 | 3 | 19,770.00 | - | - | - | - | - |
| 58.20 | -2.20 | -3.64% | 1 | 3 | 19,775.00 | - | - | - | - | - |
| 46.45 | 0.00 | - | 2 | 2 | 19,780.00 | - | - | - | - | - |
| 59.10 | 0.00 | - | 1 | 1 | 19,790.00 | - | - | - | - | - |
| 34.29 | 0.00 | - | 3 | 4 | 19,800.00 | - | - | - | - | - |
| 51.20 | 0.00 | - | 2 | 3 | 19,825.00 | - | - | - | - | - |
| 37.75 | 0.00 | - | - | 1 | 19,830.00 | - | - | - | - | - |
| 35.05 | +3.10 | +9.70% | 1 | 8 | 19,840.00 | - | - | - | - | - |
| 36.50 | +8.75 | +31.53% | 2 | 5 | 19,850.00 | - | - | - | - | - |
| 31.65 | +9.00 | +39.74% | 17 | 3 | 19,875.00 | - | - | - | - | - |
| 28.13 | +3.83 | +15.76% | 18 | 13 | 19,900.00 | 882.10 | 0.00 | - | 4 | 8 |
| 23.88 | +3.83 | +19.10% | 1 | 7 | 19,925.00 | 906.23 | 0.00 | - | 4 | 8 |
| 17.87 | -7.33 | -29.09% | 1 | 12 | 19,950.00 | - | - | - | - | - |
| 15.21 | +9.81 | +181.67% | 3 | 12 | 19,975.00 | - | - | - | - | - |
| 15.05 | +2.05 | +15.77% | 5 | 9 | 20,000.00 | 431.26 | +16.21 | +3.91% | 4 | 4 |
| 10.52 | -3.78 | -26.43% | 1 | 40 | 20,050.00 | - | - | - | - | - |
| 11.45 | 0.00 | - | 2 | 33 | 20,075.00 | - | - | - | - | - |
| 7.15 | -4.85 | -40.42% | 2 | 63 | 20,100.00 | - | - | - | - | - |
| 8.14 | 0.00 | - | - | 31 | 20,125.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | - | 25 | 20,150.00 | - | - | - | - | - |
| 5.00 | +2.48 | +98.41% | 1 | 23 | 20,175.00 | - | - | - | - | - |
| 2.47 | 0.00 | - | 61 | 61 | 20,200.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 1 | 6 | 20,250.00 | 699.62 | 0.00 | - | 1 | 1 |
| 3.52 | 0.00 | - | 1 | 1 | 20,275.00 | - | - | - | - | - |
| 3.20 | -1.85 | -36.63% | 1 | 2 | 20,300.00 | - | - | - | - | - |
| 2.40 | -0.86 | -26.38% | 1 | 1 | 20,375.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 5 | 5 | 20,425.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 6 | 6 | 20,475.00 | - | - | - | - | - |
| 2.05 | -0.25 | -10.87% | 24 | 4 | 20,500.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | 1 | 1 | 20,700.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 3 | 21,200.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 2 | 2 | 21,425.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 2 | 2 | 21,450.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 21,475.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.