NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
24 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,950.00 | 0.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,975.00 | 1.65 | 0.00 | - | - | 0 |
| 3,973.06 | 0.00 | - | 1 | 0 | 16,000.00 | - | - | - | - | - |
| - | - | - | - | - | 16,050.00 | 1.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,125.00 | 1.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,200.00 | 0.51 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,325.00 | 13.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,400.00 | 1.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,600.00 | 7.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,750.00 | 27.80 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 16,800.00 | 0.68 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 16,850.00 | 31.31 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 16,925.00 | 9.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,000.00 | 1.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,050.00 | 21.18 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,100.00 | 2.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,150.00 | 27.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,175.00 | 28.70 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 17,275.00 | 6.24 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,300.00 | 2.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,350.00 | 3.46 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,400.00 | 4.29 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,425.00 | 40.60 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 17,500.00 | 0.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,525.00 | 51.26 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,575.00 | 3.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,600.00 | 0.75 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 17,625.00 | 10.19 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,650.00 | 5.27 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,675.00 | 3.40 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 17,700.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,775.00 | 3.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 17,800.00 | 0.83 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,900.00 | 1.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,925.00 | 6.62 | 0.00 | - | 1 | 0 |
| 1,957.61 | 0.00 | - | 15 | 0 | 18,000.00 | 1.08 | 0.00 | - | 1 | 0 |
| 1,932.15 | 0.00 | - | 15 | 0 | 18,025.00 | 7.47 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,125.00 | 32.89 | 0.00 | - | - | 0 |
| - | - | - | - | - | 18,150.00 | 34.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 18,175.00 | 46.15 | 0.00 | - | 1 | 0 |
| 825.80 | 0.00 | - | 1 | 0 | 18,200.00 | 1.32 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 18,275.00 | 6.42 | 0.00 | - | - | 0 |
| 544.18 | 0.00 | - | 1 | 1 | 18,300.00 | 1.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 18,325.00 | 6.67 | 0.00 | - | - | 0 |
| - | - | - | - | - | 18,350.00 | 6.84 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 18,375.00 | 7.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 18,400.00 | 1.83 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 18,475.00 | 7.28 | 0.00 | - | 9 | 0 |
| 1,401.93 | 0.00 | - | 1 | 0 | 18,500.00 | 1.53 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 18,525.00 | 2.88 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 18,550.00 | 9.88 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 18,575.00 | 10.19 | 0.00 | - | - | 0 |
| - | - | - | - | - | 18,590.00 | 10.28 | 0.00 | - | - | 0 |
| 218.72 | 0.00 | - | 1 | 0 | 18,600.00 | 1.56 | 0.00 | - | 7 | 0 |
| 887.25 | 0.00 | - | 5 | 0 | 18,625.00 | 16.77 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,650.00 | 329.98 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 18,675.00 | 9.40 | 0.00 | - | 1 | 0 |
| 174.17 | 0.00 | - | 1 | 0 | 18,700.00 | 12.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 18,725.00 | 2.73 | 0.00 | - | 4 | 0 |
| 1,227.66 | 0.00 | - | 1 | 0 | 18,750.00 | 2.10 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 18,775.00 | 2.69 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 18,780.00 | 6.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 18,790.00 | 4.90 | 0.00 | - | 2 | 0 |
| 98.40 | 0.00 | - | 5 | 0 | 18,800.00 | 2.88 | 0.00 | - | 19 | 0 |
| 366.95 | 0.00 | - | 3 | 0 | 18,825.00 | 3.36 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,850.00 | 2.24 | 0.00 | - | 52 | 0 |
| - | - | - | - | - | 18,875.00 | 3.08 | 0.00 | - | 7 | 0 |
| 354.19 | 0.00 | - | 1 | 0 | 18,900.00 | 3.40 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 18,920.00 | 2.23 | 0.00 | - | 2 | 0 |
| 607.04 | 0.00 | - | 5 | 0 | 18,925.00 | 109.00 | 0.00 | - | - | 0 |
| 819.50 | 0.00 | - | 4 | 0 | 18,950.00 | 2.57 | 0.00 | - | 99 | 0 |
| - | - | - | - | - | 18,975.00 | 2.42 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 18,990.00 | 4.00 | 0.00 | - | 1 | 0 |
| 768.50 | 0.00 | - | 6 | 0 | 19,000.00 | 2.20 | 0.00 | - | 7 | 0 |
| 255.05 | 0.00 | - | 1 | 0 | 19,025.00 | 3.00 | 0.00 | - | 3 | 0 |
| 507.06 | 0.00 | - | 2 | 0 | 19,050.00 | 2.23 | 0.00 | - | 8 | 0 |
| 487.73 | 0.00 | - | 4 | 0 | 19,075.00 | 5.06 | 0.00 | - | 12 | 0 |
| 790.60 | 0.00 | - | 3 | 0 | 19,100.00 | 2.65 | 0.00 | - | 26 | 0 |
| 669.43 | 0.00 | - | 4 | 0 | 19,125.00 | - | - | - | - | - |
| 238.50 | 0.00 | - | - | 0 | 19,150.00 | 6.15 | 0.00 | - | 8 | 0 |
| 222.60 | 0.00 | - | 4 | 0 | 19,175.00 | 8.80 | 0.00 | - | 1 | 0 |
| 212.25 | 0.00 | - | 2 | 0 | 19,200.00 | 7.50 | 0.00 | - | 10 | 0 |
| 194.90 | 0.00 | - | 1 | 0 | 19,225.00 | 5.95 | 0.00 | - | 3 | 0 |
| 444.40 | 0.00 | - | 12 | 0 | 19,250.00 | 6.42 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 19,290.00 | 7.85 | 0.00 | - | 1 | 0 |
| 262.04 | 0.00 | - | 12 | 0 | 19,300.00 | 8.15 | 0.00 | - | 93 | 0 |
| 114.55 | 0.00 | - | 1 | 0 | 19,325.00 | - | - | - | - | - |
| 363.93 | 0.00 | - | 4 | 0 | 19,350.00 | 13.85 | 0.00 | - | 16 | 0 |
| 552.53 | 0.00 | - | 4 | 0 | 19,375.00 | 21.15 | 0.00 | - | 1 | 0 |
| 536.44 | 0.00 | - | 1 | 0 | 19,400.00 | 12.09 | 0.00 | - | 128 | 0 |
| - | - | - | - | - | 19,410.00 | 15.01 | 0.00 | - | 26 | 0 |
| 543.25 | 0.00 | - | 4 | 0 | 19,425.00 | 23.05 | 0.00 | - | 3 | 0 |
| 457.58 | 0.00 | - | 13 | 0 | 19,450.00 | 18.05 | 0.00 | - | 17 | 0 |
| 463.91 | 0.00 | - | 2 | 0 | 19,475.00 | 21.80 | 0.00 | - | 9 | 0 |
| 284.95 | 0.00 | - | 9 | 0 | 19,500.00 | 24.10 | 0.00 | - | 112 | 0 |
| 391.37 | 0.00 | - | 6 | 0 | 19,525.00 | 26.26 | 0.00 | - | 9 | 0 |
| 290.60 | 0.00 | - | 1 | 0 | 19,550.00 | 30.05 | 0.00 | - | 92 | 0 |
| 373.82 | 0.00 | - | 1 | 0 | 19,575.00 | - | - | - | - | - |
| 235.25 | 0.00 | - | 12 | 0 | 19,600.00 | 38.85 | 0.00 | - | 52 | 0 |
| 322.32 | 0.00 | - | 5 | 0 | 19,610.00 | - | - | - | - | - |
| 54.30 | 0.00 | - | 3 | 0 | 19,625.00 | 80.63 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 19,630.00 | 50.60 | 0.00 | - | 12 | 0 |
| 188.30 | 0.00 | - | 3 | 0 | 19,650.00 | - | - | - | - | - |
| 288.77 | 0.00 | - | 5 | 0 | 19,675.00 | - | - | - | - | - |
| 284.40 | 0.00 | - | 5 | 0 | 19,680.00 | 71.62 | 0.00 | - | 14 | 0 |
| 146.65 | 0.00 | - | 27 | 0 | 19,700.00 | 67.72 | 0.00 | - | 59 | 0 |
| 102.84 | 0.00 | - | 3 | 0 | 19,725.00 | - | - | - | - | - |
| 95.38 | 0.00 | - | 44 | 0 | 19,750.00 | 85.55 | 0.00 | - | 81 | 0 |
| 83.37 | 0.00 | - | 12 | 0 | 19,775.00 | - | - | - | - | - |
| 83.97 | 0.00 | - | 46 | 0 | 19,800.00 | 103.85 | 0.00 | - | 140 | 0 |
| 77.00 | 0.00 | - | 6 | 0 | 19,810.00 | - | - | - | - | - |
| 53.77 | 0.00 | - | 4 | 0 | 19,825.00 | - | - | - | - | - |
| 58.56 | 0.00 | - | 46 | 0 | 19,850.00 | - | - | - | - | - |
| 42.93 | 0.00 | - | 101 | 0 | 19,900.00 | - | - | - | - | - |
| 38.90 | 0.00 | - | 48 | 0 | 19,925.00 | - | - | - | - | - |
| 29.35 | 0.00 | - | 187 | 0 | 19,950.00 | - | - | - | - | - |
| - | - | - | - | - | 19,980.00 | 309.20 | 0.00 | - | - | 0 |
| 19.30 | 0.00 | - | 257 | 0 | 20,000.00 | 259.35 | 0.00 | - | 95 | 0 |
| 21.20 | 0.00 | - | 11 | 0 | 20,025.00 | - | - | - | - | - |
| 12.32 | 0.00 | - | 27 | 0 | 20,050.00 | - | - | - | - | - |
| 11.84 | 0.00 | - | 24 | 0 | 20,075.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 59 | 0 | 20,100.00 | - | - | - | - | - |
| 9.79 | 0.00 | - | 17 | 0 | 20,150.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | 9 | 0 | 20,200.00 | - | - | - | - | - |
| 4.96 | 0.00 | - | - | 0 | 20,220.00 | - | - | - | - | - |
| 3.71 | 0.00 | - | 5 | 0 | 20,240.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 26 | 0 | 20,250.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 5 | 0 | 20,270.00 | - | - | - | - | - |
| 18.25 | 0.00 | - | 3 | 0 | 20,275.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 0 | 20,290.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 18 | 0 | 20,300.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 5 | 0 | 20,320.00 | - | - | - | - | - |
| 2.72 | 0.00 | - | 2 | 0 | 20,375.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 32 | 0 | 20,400.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 0 | 20,475.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 290 | 0 | 20,500.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 14 | 0 | 20,550.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 4 | 0 | 20,575.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 11 | 0 | 20,600.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 17 | 0 | 20,625.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 22 | 0 | 20,650.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 3 | 0 | 20,700.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | - | 0 | 20,925.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 21,175.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 21,200.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 0 | 21,325.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 2 | 0 | 21,350.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 0 | 21,375.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.