NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,500.00 | 16.55 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,525.00 | 16.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,900.00 | 24.29 | 0.00 | - | 3 | 3 |
| 2,727.52 | 0.00 | - | 3 | 3 | 17,000.00 | 23.97 | 0.00 | - | 3 | 6 |
| 2,630.30 | 0.00 | - | 3 | 3 | 17,100.00 | - | - | - | - | - |
| - | - | - | - | - | 17,275.00 | 58.88 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,300.00 | 14.60 | -48.40 | -76.83% | 20 | 21 |
| - | - | - | - | - | 17,325.00 | 36.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,375.00 | 30.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,400.00 | 30.40 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 17,425.00 | 39.34 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,500.00 | 33.30 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 17,525.00 | 42.40 | 0.00 | - | - | 4 |
| - | - | - | - | - | 17,550.00 | 24.30 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 17,575.00 | 36.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,600.00 | 36.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,675.00 | 39.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,700.00 | 21.80 | -18.85 | -46.37% | 3 | 0 |
| - | - | - | - | - | 17,725.00 | 41.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,750.00 | 42.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,800.00 | 42.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,825.00 | 44.50 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 17,900.00 | 25.90 | -24.10 | -48.20% | 19 | 21 |
| - | - | - | - | - | 17,950.00 | 27.47 | -84.37 | -75.44% | 1 | 1 |
| - | - | - | - | - | 17,975.00 | 55.36 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,000.00 | 28.87 | -27.94 | -49.18% | 1 | 10 |
| - | - | - | - | - | 18,100.00 | 75.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,125.00 | 75.21 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,150.00 | 67.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,175.00 | 33.45 | -49.85 | -59.84% | 1 | 2 |
| - | - | - | - | - | 18,200.00 | 64.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,250.00 | 74.73 | 0.00 | - | 1 | 1 |
| 1,671.80 | 0.00 | - | - | 1 | 18,300.00 | 73.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,325.00 | 192.13 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,375.00 | 67.90 | 0.00 | - | - | 1 |
| 1,580.80 | 0.00 | - | - | 2 | 18,400.00 | 66.51 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,425.00 | 87.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,450.00 | 99.20 | 0.00 | - | 2 | 6 |
| 917.90 | 0.00 | - | 2 | 2 | 18,475.00 | 107.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,500.00 | 75.14 | 0.00 | - | 1 | 9 |
| 1,493.27 | 0.00 | - | - | 1 | 18,525.00 | - | - | - | - | - |
| - | - | - | - | - | 18,550.00 | 110.50 | 0.00 | - | 2 | 5 |
| 843.35 | 0.00 | - | 2 | 2 | 18,575.00 | 108.85 | 0.00 | - | - | 5 |
| - | - | - | - | - | 18,600.00 | 60.20 | -40.95 | -40.48% | 16 | 19 |
| - | - | - | - | - | 18,625.00 | 88.15 | 0.00 | - | - | 5 |
| - | - | - | - | - | 18,650.00 | 212.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,675.00 | 61.10 | -26.50 | -30.25% | 1 | 4 |
| - | - | - | - | - | 18,700.00 | 123.22 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,725.00 | 124.55 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 18,750.00 | 77.45 | -45.08 | -36.79% | 1 | 6 |
| - | - | - | - | - | 18,775.00 | 114.73 | 0.00 | - | - | 10 |
| - | - | - | - | - | 18,800.00 | 105.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,825.00 | 136.01 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,850.00 | 158.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,875.00 | 112.57 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,900.00 | 116.22 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 18,950.00 | 153.00 | 0.00 | - | - | 2 |
| 1,223.35 | 0.00 | - | 1 | 1 | 18,975.00 | - | - | - | - | - |
| - | - | - | - | - | 19,000.00 | 104.90 | -63.00 | -37.52% | 3 | 6 |
| - | - | - | - | - | 19,025.00 | 177.05 | 0.00 | - | - | 5 |
| 536.95 | 0.00 | - | - | 1 | 19,050.00 | 182.63 | 0.00 | - | 1 | 3 |
| 521.76 | 0.00 | - | - | 2 | 19,075.00 | 183.90 | 0.00 | - | 2 | 5 |
| 507.25 | 0.00 | - | - | 1 | 19,100.00 | 133.03 | -50.52 | -27.52% | 2 | 2 |
| - | - | - | - | - | 19,125.00 | 188.55 | 0.00 | - | - | 2 |
| - | - | - | - | - | 19,175.00 | 217.15 | 0.00 | - | - | 2 |
| 862.38 | 0.00 | - | 1 | 4 | 19,200.00 | 135.30 | -297.60 | -68.75% | 10 | 7 |
| 843.24 | 0.00 | - | 1 | 1 | 19,225.00 | 145.67 | -50.45 | -25.72% | 2 | 1 |
| 405.00 | 0.00 | - | 4 | 2 | 19,250.00 | 146.10 | -43.29 | -22.86% | 2 | 6 |
| - | - | - | - | - | 19,275.00 | 195.35 | 0.00 | - | 2 | 3 |
| 786.28 | 0.00 | - | 1 | 0 | 19,300.00 | 162.80 | -37.62 | -18.77% | 2 | 2 |
| 767.78 | 0.00 | - | 1 | 0 | 19,325.00 | 248.62 | 0.00 | - | 2 | 1 |
| 746.46 | 0.00 | - | 1 | 1 | 19,350.00 | 176.49 | -52.06 | -22.78% | 10 | 10 |
| 728.36 | 0.00 | - | 1 | 1 | 19,375.00 | - | - | - | - | - |
| - | - | - | - | - | 19,400.00 | 330.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,425.00 | 284.46 | 0.00 | - | - | 2 |
| 841.05 | 0.00 | - | 1 | 1 | 19,450.00 | 215.20 | 0.00 | - | - | 0 |
| 813.25 | 0.00 | - | - | 2 | 19,475.00 | 228.90 | 0.00 | - | - | 1 |
| 653.30 | 0.00 | - | 3 | 11 | 19,500.00 | 202.00 | -34.80 | -14.70% | 8 | 9 |
| 489.33 | 0.00 | - | 4 | 3 | 19,600.00 | 201.43 | -199.57 | -49.77% | 2 | 1 |
| 553.35 | 0.00 | - | 1 | 2 | 19,625.00 | 289.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,650.00 | 273.47 | -115.17 | -29.63% | 1 | 3 |
| 470.45 | -22.15 | -4.50% | 6 | 14 | 19,700.00 | - | - | - | - | - |
| 518.05 | 0.00 | - | 10 | 10 | 19,725.00 | 368.45 | 0.00 | - | - | 5 |
| 397.25 | 0.00 | - | 3 | 6 | 19,750.00 | 322.90 | -32.40 | -9.12% | 2 | 2 |
| 422.16 | -66.09 | -13.54% | 2 | 9 | 19,775.00 | 365.10 | 0.00 | - | - | 1 |
| 356.61 | 0.00 | - | 7 | 9 | 19,800.00 | 480.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 19,875.00 | 368.75 | 0.00 | - | - | 2 |
| 414.80 | +108.65 | +35.49% | 8 | 15 | 19,900.00 | 531.35 | 0.00 | - | 3 | 12 |
| 497.06 | 0.00 | - | - | 1 | 19,950.00 | - | - | - | - | - |
| 356.85 | -103.45 | -22.47% | 4 | 15 | 20,000.00 | 469.00 | -106.00 | -18.43% | 1 | 4 |
| 438.97 | 0.00 | - | - | 2 | 20,100.00 | - | - | - | - | - |
| 206.70 | 0.00 | - | 3 | 3 | 20,150.00 | - | - | - | - | - |
| 262.70 | +25.50 | +10.75% | 8 | 14 | 20,200.00 | - | - | - | - | - |
| 317.99 | 0.00 | - | 1 | 1 | 20,250.00 | - | - | - | - | - |
| 320.37 | 0.00 | - | 13 | 7 | 20,300.00 | - | - | - | - | - |
| 221.46 | -88.19 | -28.48% | 2 | 1 | 20,325.00 | - | - | - | - | - |
| 183.29 | 0.00 | - | 1 | 1 | 20,400.00 | - | - | - | - | - |
| 195.68 | 0.00 | - | 3 | 3 | 20,425.00 | - | - | - | - | - |
| 170.67 | 0.00 | - | 1 | 2 | 20,450.00 | - | - | - | - | - |
| 181.03 | 0.00 | - | 3 | 3 | 20,475.00 | - | - | - | - | - |
| 137.50 | 0.00 | - | 1 | 112 | 20,500.00 | - | - | - | - | - |
| 114.51 | 0.00 | - | 1 | 2 | 20,550.00 | - | - | - | - | - |
| 131.30 | 0.00 | - | 12 | 15 | 20,575.00 | - | - | - | - | - |
| 102.13 | 0.00 | - | 2 | 5 | 20,600.00 | - | - | - | - | - |
| 106.70 | 0.00 | - | 1 | 115 | 20,650.00 | - | - | - | - | - |
| 86.82 | 0.00 | - | - | 4 | 20,800.00 | - | - | - | - | - |
| 83.16 | 0.00 | - | - | 4 | 20,825.00 | - | - | - | - | - |
| 102.05 | 0.00 | - | - | 1 | 20,900.00 | - | - | - | - | - |
| 114.10 | 0.00 | - | 1 | 2 | 20,925.00 | - | - | - | - | - |
| 72.40 | 0.00 | - | 2 | 3 | 20,950.00 | - | - | - | - | - |
| 58.90 | 0.00 | - | 1 | 2 | 20,975.00 | - | - | - | - | - |
| 50.25 | 0.00 | - | 1 | 4 | 21,000.00 | - | - | - | - | - |
| 41.73 | 0.00 | - | 1 | 1 | 21,025.00 | - | - | - | - | - |
| 45.60 | 0.00 | - | 1 | 3 | 21,050.00 | - | - | - | - | - |
| 62.20 | 0.00 | - | 3 | 3 | 21,075.00 | - | - | - | - | - |
| 38.70 | 0.00 | - | 1 | 1 | 21,100.00 | - | - | - | - | - |
| 36.80 | 0.00 | - | 1 | 2 | 21,150.00 | - | - | - | - | - |
| 33.25 | 0.00 | - | 1 | 0 | 21,200.00 | - | - | - | - | - |
| 41.90 | 0.00 | - | 1 | 1 | 21,300.00 | - | - | - | - | - |
| 46.90 | 0.00 | - | - | 1 | 21,450.00 | - | - | - | - | - |
| 12.50 | -0.50 | -3.85% | 1 | 2 | 21,625.00 | - | - | - | - | - |
| 17.20 | 0.00 | - | 1 | 1 | 21,750.00 | - | - | - | - | - |
| 12.06 | 0.00 | - | 1 | 3 | 21,950.00 | - | - | - | - | - |
| 16.21 | 0.00 | - | - | 2 | 22,075.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 2 | 3 | 22,150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.