NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
2 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,550.00 | 1.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,825.00 | 3.40 | 0.00 | - | - | 13 |
| - | - | - | - | - | 16,850.00 | 0.89 | 0.00 | - | 10 | 19 |
| 3,061.30 | 0.00 | - | - | 1 | 16,875.00 | - | - | - | - | - |
| - | - | - | - | - | 17,350.00 | 20.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,425.00 | 15.67 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,500.00 | 1.20 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 17,550.00 | 24.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,600.00 | 1.05 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 17,700.00 | 5.94 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,750.00 | 12.15 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 17,900.00 | 10.43 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,000.00 | 3.09 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 18,100.00 | 2.61 | 0.00 | - | 28 | 68 |
| - | - | - | - | - | 18,175.00 | 37.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,200.00 | 20.45 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,425.00 | 5.94 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 18,500.00 | 0.47 | -4.73 | -90.96% | 6 | 26 |
| - | - | - | - | - | 18,550.00 | 5.98 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,575.00 | 6.32 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 18,600.00 | 6.75 | 0.00 | - | 14 | 16 |
| - | - | - | - | - | 18,625.00 | 7.06 | 0.00 | - | 22 | 15 |
| - | - | - | - | - | 18,650.00 | 7.54 | 0.00 | - | 33 | 18 |
| - | - | - | - | - | 18,675.00 | 5.30 | 0.00 | - | 22 | 18 |
| - | - | - | - | - | 18,700.00 | 5.84 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 18,750.00 | 9.42 | 0.00 | - | 1 | 1 |
| 230.10 | 0.00 | - | 40 | 40 | 18,800.00 | 0.85 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 18,850.00 | 0.78 | -180.22 | -99.57% | 9 | 2 |
| 593.35 | 0.00 | - | - | 1 | 18,950.00 | 22.98 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,975.00 | 0.75 | -216.50 | -99.65% | 3 | 2 |
| 284.41 | 0.00 | - | 1 | 1 | 19,000.00 | 0.85 | -5.95 | -87.50% | 42 | 8 |
| 236.60 | 0.00 | - | 1 | 1 | 19,100.00 | - | - | - | - | - |
| - | - | - | - | - | 19,125.00 | 2.48 | -38.07 | -93.88% | 1 | 1 |
| - | - | - | - | - | 19,170.00 | 5.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 19,175.00 | 2.76 | -3.70 | -57.28% | 1 | 1 |
| 192.45 | 0.00 | - | - | 38 | 19,200.00 | 1.97 | -6.11 | -75.62% | 13 | 6 |
| - | - | - | - | - | 19,250.00 | 4.40 | -1.20 | -21.43% | 8 | 12 |
| 406.21 | 0.00 | - | 18 | 18 | 19,350.00 | 6.00 | -6.10 | -50.41% | 11 | 29 |
| 145.90 | 0.00 | - | 2 | 0 | 19,375.00 | - | - | - | - | - |
| - | - | - | - | - | 19,425.00 | 11.80 | -8.10 | -40.70% | 14 | 11 |
| - | - | - | - | - | 19,450.00 | 20.40 | -66.62 | -76.56% | 9 | 14 |
| - | - | - | - | - | 19,475.00 | 16.44 | -11.86 | -41.91% | 5 | 5 |
| - | - | - | - | - | 19,480.00 | 9.88 | -92.64 | -90.36% | 7 | 1 |
| - | - | - | - | - | 19,500.00 | 28.20 | -0.50 | -1.74% | 22 | 10 |
| - | - | - | - | - | 19,520.00 | 23.70 | -2.40 | -9.20% | 4 | 2 |
| 245.70 | 0.00 | - | 8 | 9 | 19,550.00 | 32.20 | -4.35 | -11.90% | 15 | 9 |
| 318.65 | 0.00 | - | 1 | 1 | 19,575.00 | 31.10 | -8.65 | -21.76% | 7 | 4 |
| 326.20 | 0.00 | - | - | 2 | 19,600.00 | 44.10 | -8.90 | -16.79% | 22 | 14 |
| - | - | - | - | - | 19,625.00 | 27.80 | -28.75 | -50.84% | 2 | 3 |
| - | - | - | - | - | 19,640.00 | 119.96 | 0.00 | - | 5 | 2 |
| - | - | - | - | - | 19,650.00 | 64.90 | -75.10 | -53.64% | 7 | 13 |
| - | - | - | - | - | 19,680.00 | 37.20 | -90.50 | -70.87% | 2 | 5 |
| - | - | - | - | - | 19,690.00 | 97.45 | -44.80 | -31.49% | 4 | 4 |
| 148.25 | 0.00 | - | 2 | 18 | 19,700.00 | 102.25 | +19.45 | +23.49% | 72 | 40 |
| 155.50 | 0.00 | - | 2 | 2 | 19,710.00 | - | - | - | - | - |
| 134.80 | 0.00 | - | 2 | 4 | 19,725.00 | 43.90 | -139.20 | -76.02% | 1 | 16 |
| - | - | - | - | - | 19,750.00 | 98.53 | +0.03 | +0.03% | 57 | 42 |
| - | - | - | - | - | 19,775.00 | 95.52 | -7.60 | -7.37% | 2 | 20 |
| 79.85 | -125.15 | -61.05% | 1 | 1 | 19,790.00 | - | - | - | - | - |
| 100.00 | -19.57 | -16.37% | 29 | 34 | 19,800.00 | - | - | - | - | - |
| 88.00 | 0.00 | - | 2 | 1 | 19,825.00 | - | - | - | - | - |
| 67.90 | -27.74 | -29.00% | 21 | 3 | 19,850.00 | 114.50 | -31.63 | -21.65% | 38 | 6 |
| 58.30 | -26.36 | -31.14% | 6 | 11 | 19,875.00 | 179.70 | 0.00 | - | - | 1 |
| 24.78 | -60.07 | -70.80% | 13 | 4 | 19,900.00 | 145.78 | -53.32 | -26.78% | 8 | 7 |
| 19.72 | -46.24 | -70.10% | 1 | 4 | 19,925.00 | 78.00 | -128.00 | -62.14% | 2 | 1 |
| 16.05 | -32.80 | -67.14% | 2 | 4 | 19,940.00 | - | - | - | - | - |
| 15.88 | -53.42 | -77.09% | 8 | 5 | 19,950.00 | 213.95 | +6.50 | +3.13% | 9 | 2 |
| 10.42 | -31.40 | -75.08% | 41 | 23 | 20,000.00 | 205.05 | -128.20 | -38.47% | 4 | 4 |
| 6.13 | -25.02 | -80.32% | 16 | 14 | 20,050.00 | - | - | - | - | - |
| 5.47 | -76.83 | -93.35% | 47 | 2 | 20,060.00 | - | - | - | - | - |
| 4.90 | -22.62 | -82.19% | 28 | 25 | 20,075.00 | - | - | - | - | - |
| 8.70 | -11.20 | -56.28% | 2 | 2 | 20,080.00 | - | - | - | - | - |
| 7.90 | -24.55 | -75.65% | 3 | 5 | 20,090.00 | - | - | - | - | - |
| 4.00 | -19.70 | -83.12% | 19 | 4 | 20,100.00 | - | - | - | - | - |
| 2.37 | -44.93 | -94.99% | 2 | 8 | 20,175.00 | - | - | - | - | - |
| 4.08 | -7.57 | -64.98% | 8 | 7 | 20,200.00 | - | - | - | - | - |
| 5.50 | -2.56 | -31.76% | 1 | 34 | 20,250.00 | - | - | - | - | - |
| 2.32 | -2.58 | -52.65% | 12 | 4 | 20,300.00 | - | - | - | - | - |
| 1.60 | -1.28 | -44.44% | 3 | 11 | 20,400.00 | - | - | - | - | - |
| 22.30 | 0.00 | - | - | 0 | 20,425.00 | - | - | - | - | - |
| 1.22 | -7.53 | -86.06% | 3 | 4 | 20,500.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 3 | 20,675.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 1 | 20,825.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 1 | 20,850.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 2 | 20,900.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 2 | 20,925.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 2 | 2 | 20,975.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | - | 5 | 21,000.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 1 | 21,075.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 1 | 21,100.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 3 | 21,150.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 1 | 21,175.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 1 | 2 | 21,200.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 1 | 21,225.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 1 | 21,250.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 3 | 21,300.00 | - | - | - | - | - |
| 2.96 | 0.00 | - | - | 2 | 21,350.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 1 | 21,600.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 1 | 21,650.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.