NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,800.00 | 3.80 | -11.10 | -74.50% | 1 | 12 |
| - | - | - | - | - | 15,850.00 | 54.80 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 15,875.00 | 55.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,975.00 | 49.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,000.00 | 4.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,050.00 | 47.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,075.00 | 50.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,100.00 | 17.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,200.00 | 18.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,300.00 | 3.36 | -0.74 | -18.05% | 2 | 1 |
| 2,591.00 | 0.00 | - | - | 1 | 16,500.00 | 5.65 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 16,675.00 | 24.80 | 0.00 | - | - | 8 |
| - | - | - | - | - | 16,800.00 | 28.56 | 0.00 | - | 19 | 18 |
| - | - | - | - | - | 16,850.00 | 30.15 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 16,875.00 | 113.80 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 16,925.00 | 31.63 | 0.00 | - | 8 | 11 |
| - | - | - | - | - | 16,975.00 | 108.00 | 0.00 | - | - | 11 |
| - | - | - | - | - | 17,000.00 | 6.29 | -1.46 | -18.84% | 1 | 5 |
| - | - | - | - | - | 17,025.00 | 129.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,050.00 | 125.90 | 0.00 | - | - | 5 |
| - | - | - | - | - | 17,075.00 | 107.95 | 0.00 | - | - | 4 |
| - | - | - | - | - | 17,100.00 | 5.50 | -1.00 | -15.38% | 1 | 1 |
| - | - | - | - | - | 17,125.00 | 48.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,200.00 | 12.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,225.00 | 98.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,250.00 | 6.76 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,300.00 | 9.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,325.00 | 80.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,350.00 | 7.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 17,375.00 | 22.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 17,400.00 | 183.43 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,425.00 | 23.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 17,450.00 | 46.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,475.00 | 220.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,500.00 | 10.08 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 17,550.00 | 170.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,600.00 | 200.70 | 0.00 | - | - | 6 |
| - | - | - | - | - | 17,625.00 | 182.95 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,650.00 | 8.11 | -279.79 | -97.18% | 3 | 3 |
| - | - | - | - | - | 17,675.00 | 8.30 | -57.95 | -87.47% | 5 | 3 |
| - | - | - | - | - | 17,725.00 | 8.15 | -61.45 | -88.29% | 2 | 2 |
| - | - | - | - | - | 17,750.00 | 9.93 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 17,775.00 | 17.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,800.00 | 18.41 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,850.00 | 148.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,875.00 | 69.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,900.00 | 21.45 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 17,950.00 | 10.60 | -238.45 | -95.74% | 1 | 2 |
| - | - | - | - | - | 17,975.00 | 11.60 | -67.90 | -85.41% | 1 | 2 |
| - | - | - | - | - | 18,000.00 | 12.83 | -3.82 | -22.94% | 38 | 11 |
| - | - | - | - | - | 18,025.00 | 267.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,075.00 | 90.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,100.00 | 18.45 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 18,125.00 | 43.98 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 18,150.00 | 43.32 | 0.00 | - | 206 | 51 |
| - | - | - | - | - | 18,175.00 | 44.57 | 0.00 | - | 201 | 44 |
| - | - | - | - | - | 18,200.00 | 16.54 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 18,225.00 | 152.53 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,250.00 | 17.70 | -89.00 | -83.41% | 8 | 1 |
| 1,605.73 | 0.00 | - | 1 | 1 | 18,300.00 | 15.74 | -0.56 | -3.44% | 10 | 17 |
| - | - | - | - | - | 18,325.00 | 115.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,350.00 | 102.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 18,375.00 | 17.26 | -5.82 | -25.22% | 6 | 8 |
| 1,520.93 | 0.00 | - | 1 | 1 | 18,400.00 | 17.76 | -4.54 | -20.36% | 10 | 9 |
| 713.29 | 0.00 | - | - | 1 | 18,425.00 | - | - | - | - | - |
| - | - | - | - | - | 18,450.00 | 114.05 | 0.00 | - | 1 | 3 |
| 563.33 | 0.00 | - | 5 | 7 | 18,475.00 | 62.53 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 18,500.00 | 20.24 | -3.22 | -13.73% | 12 | 40 |
| - | - | - | - | - | 18,525.00 | 29.40 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 18,550.00 | 20.00 | -178.35 | -89.92% | 2 | 1 |
| 714.00 | 0.00 | - | - | 1 | 18,600.00 | 27.00 | +0.46 | +1.73% | 3 | 33 |
| 1,557.15 | +860.15 | +123.41% | 1 | 1 | 18,625.00 | 24.16 | -7.41 | -23.47% | 6 | 7 |
| - | - | - | - | - | 18,650.00 | 77.65 | 0.00 | - | 1 | 6 |
| 766.02 | 0.00 | - | - | 1 | 18,700.00 | 143.45 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 18,725.00 | 48.90 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,750.00 | 237.97 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,775.00 | 41.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,800.00 | 37.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,825.00 | 172.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,850.00 | 88.00 | 0.00 | - | 1 | 5 |
| 648.41 | 0.00 | - | - | 2 | 18,875.00 | 96.17 | 0.00 | - | 1 | 1 |
| 1,051.30 | 0.00 | - | 1 | 2 | 18,900.00 | 42.90 | 0.00 | - | 2 | 4 |
| 1,029.40 | 0.00 | - | 1 | 2 | 18,925.00 | - | - | - | - | - |
| - | - | - | - | - | 18,950.00 | 554.70 | 0.00 | - | 1 | 3 |
| 475.08 | 0.00 | - | - | 1 | 18,975.00 | 54.45 | 0.00 | - | 1 | 4 |
| 1,075.12 | 0.00 | - | 1 | 2 | 19,000.00 | 47.17 | +3.07 | +6.96% | 38 | 8 |
| 1,053.30 | 0.00 | - | 1 | 2 | 19,025.00 | 55.05 | 0.00 | - | 1 | 7 |
| 278.38 | 0.00 | - | 4 | 5 | 19,050.00 | 57.25 | 0.00 | - | 1 | 3 |
| 301.69 | 0.00 | - | 6 | 6 | 19,075.00 | - | - | - | - | - |
| 877.30 | 0.00 | - | 1 | 2 | 19,100.00 | 52.30 | 0.00 | - | 2 | 20 |
| 856.70 | 0.00 | - | 1 | 2 | 19,125.00 | 68.60 | 0.00 | - | 6 | 7 |
| 926.00 | 0.00 | - | 1 | 1 | 19,150.00 | 614.21 | 0.00 | - | 1 | 3 |
| 472.25 | 0.00 | - | 1 | 0 | 19,175.00 | 132.64 | 0.00 | - | 1 | 6 |
| 1,010.24 | +127.99 | +14.51% | 1 | 7 | 19,200.00 | 56.66 | 0.00 | - | 1 | 4 |
| 898.55 | 0.00 | - | 1 | 4 | 19,225.00 | 90.47 | 0.00 | - | 5 | 6 |
| 310.00 | 0.00 | - | - | 1 | 19,250.00 | 64.15 | -13.90 | -17.81% | 6 | 4 |
| - | - | - | - | - | 19,275.00 | 59.45 | -21.77 | -26.80% | 1 | 1 |
| 783.65 | 0.00 | - | 2 | 7 | 19,300.00 | 78.05 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 19,325.00 | 86.30 | 0.00 | - | 1 | 4 |
| 305.41 | 0.00 | - | 2 | 2 | 19,350.00 | 84.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 19,375.00 | 109.45 | 0.00 | - | 1 | 4 |
| 725.00 | 0.00 | - | 2 | 6 | 19,400.00 | 84.43 | -20.57 | -19.59% | 11 | 19 |
| 445.30 | 0.00 | - | - | 1 | 19,425.00 | 150.85 | 0.00 | - | 10 | 15 |
| 627.70 | 0.00 | - | 1 | 3 | 19,450.00 | 140.00 | 0.00 | - | 10 | 9 |
| 470.20 | 0.00 | - | 1 | 2 | 19,475.00 | 206.75 | 0.00 | - | 3 | 4 |
| 407.04 | 0.00 | - | 10 | 76 | 19,500.00 | 115.60 | +6.10 | +5.57% | 2 | 25 |
| 347.83 | 0.00 | - | 10 | 11 | 19,525.00 | 111.60 | -12.25 | -9.89% | 2 | 18 |
| - | - | - | - | - | 19,540.00 | 237.10 | 0.00 | - | 2 | 2 |
| 525.60 | 0.00 | - | 4 | 0 | 19,550.00 | 107.90 | -311.84 | -74.29% | 2 | 9 |
| 417.47 | 0.00 | - | - | 2 | 19,575.00 | 178.80 | 0.00 | - | 1 | 3 |
| 569.32 | -42.88 | -7.00% | 2 | 6 | 19,600.00 | 131.71 | +3.51 | +2.74% | 6 | 19 |
| 549.56 | +153.59 | +38.79% | 2 | 3 | 19,625.00 | 132.10 | +1.25 | +0.96% | 2 | 21 |
| 285.38 | 0.00 | - | 20 | 70 | 19,650.00 | 105.73 | 0.00 | - | 1 | 4 |
| 374.60 | 0.00 | - | 1 | 5 | 19,675.00 | - | - | - | - | - |
| 485.90 | 0.00 | - | 2 | 17 | 19,700.00 | - | - | - | - | - |
| 507.85 | 0.00 | - | 1 | 11 | 19,725.00 | - | - | - | - | - |
| 474.15 | +87.45 | +22.61% | 6 | 5 | 19,750.00 | - | - | - | - | - |
| 116.25 | 0.00 | - | - | 1 | 19,775.00 | - | - | - | - | - |
| 416.20 | 0.00 | - | 1 | 12 | 19,800.00 | 187.25 | -10.70 | -5.41% | 1 | 5 |
| 287.30 | 0.00 | - | 2 | 3 | 19,825.00 | 196.70 | -13.84 | -6.57% | 1 | 5 |
| 387.76 | 0.00 | - | 1 | 1 | 19,850.00 | - | - | - | - | - |
| 331.20 | 0.00 | - | 1 | 1 | 19,870.00 | 333.50 | 0.00 | - | 2 | 2 |
| 398.98 | -9.74 | -2.38% | 2 | 7 | 19,875.00 | 181.80 | -63.15 | -25.78% | 1 | 2 |
| 378.30 | +22.17 | +6.23% | 2 | 54 | 19,900.00 | 177.61 | -18.89 | -9.61% | 1 | 8 |
| 334.60 | 0.00 | - | 2 | 4 | 19,925.00 | - | - | - | - | - |
| 366.45 | +49.18 | +15.50% | 7 | 5 | 19,950.00 | - | - | - | - | - |
| 242.37 | 0.00 | - | 1 | 1 | 19,975.00 | - | - | - | - | - |
| 315.70 | -20.10 | -5.99% | 2 | 17 | 20,000.00 | 238.90 | -27.90 | -10.46% | 19 | 6 |
| 363.40 | 0.00 | - | 3 | 10 | 20,025.00 | - | - | - | - | - |
| 300.77 | +95.27 | +46.36% | 1 | 6 | 20,050.00 | 792.97 | 0.00 | - | - | 2 |
| 293.64 | +92.14 | +45.73% | 1 | 1 | 20,060.00 | - | - | - | - | - |
| 221.70 | 0.00 | - | 1 | 3 | 20,075.00 | - | - | - | - | - |
| 262.10 | -102.15 | -28.04% | 6 | 14 | 20,100.00 | - | - | - | - | - |
| 249.50 | 0.00 | - | 1 | 5 | 20,120.00 | - | - | - | - | - |
| 247.00 | 0.00 | - | 4 | 4 | 20,125.00 | - | - | - | - | - |
| 231.62 | -101.03 | -30.37% | 1 | 7 | 20,150.00 | - | - | - | - | - |
| 201.10 | -65.49 | -24.57% | 20 | 5 | 20,175.00 | - | - | - | - | - |
| 200.45 | -34.09 | -14.53% | 7 | 10 | 20,200.00 | 332.40 | -558.39 | -62.68% | 1 | 1 |
| 201.10 | 0.00 | - | 1 | 3 | 20,240.00 | - | - | - | - | - |
| 182.35 | -63.05 | -25.69% | 6 | 8 | 20,250.00 | - | - | - | - | - |
| 155.80 | -35.05 | -18.37% | 2 | 6 | 20,300.00 | - | - | - | - | - |
| 171.15 | +110.40 | +181.73% | 1 | 1 | 20,325.00 | - | - | - | - | - |
| 140.45 | -48.42 | -25.64% | 2 | 3 | 20,350.00 | - | - | - | - | - |
| 165.50 | +2.80 | +1.72% | 1 | 2 | 20,370.00 | - | - | - | - | - |
| 153.00 | 0.00 | - | 2 | 3 | 20,375.00 | - | - | - | - | - |
| 139.23 | -29.37 | -17.42% | 1 | 9 | 20,400.00 | 973.70 | 0.00 | - | 2 | 3 |
| 137.35 | -18.35 | -11.79% | 1 | 4 | 20,425.00 | - | - | - | - | - |
| 132.75 | -15.78 | -10.62% | 1 | 3 | 20,450.00 | 876.80 | 0.00 | - | - | 1 |
| 129.30 | -12.60 | -8.88% | 1 | 4 | 20,475.00 | - | - | - | - | - |
| 94.80 | -26.60 | -21.91% | 6 | 18 | 20,500.00 | - | - | - | - | - |
| 111.38 | +40.03 | +56.10% | 2 | 17 | 20,525.00 | - | - | - | - | - |
| 72.01 | -34.41 | -32.33% | 3 | 4 | 20,600.00 | 1,158.15 | 0.00 | - | 2 | 6 |
| 115.60 | 0.00 | - | 3 | 4 | 20,650.00 | - | - | - | - | - |
| 94.88 | 0.00 | - | 3 | 5 | 20,675.00 | - | - | - | - | - |
| 53.65 | -15.75 | -22.69% | 3 | 18 | 20,700.00 | - | - | - | - | - |
| 192.10 | 0.00 | - | 1 | 1 | 20,725.00 | - | - | - | - | - |
| 28.65 | 0.00 | - | 1 | 3 | 20,750.00 | - | - | - | - | - |
| 178.60 | 0.00 | - | 1 | 1 | 20,775.00 | - | - | - | - | - |
| 37.25 | -24.25 | -39.43% | 2 | 5 | 20,800.00 | - | - | - | - | - |
| 39.10 | +7.50 | +23.73% | 1 | 5 | 20,875.00 | - | - | - | - | - |
| 28.17 | -20.56 | -42.19% | 3 | 6 | 20,900.00 | - | - | - | - | - |
| 20.25 | -9.95 | -32.95% | 7 | 7 | 21,000.00 | - | - | - | - | - |
| 22.86 | 0.00 | - | 2 | 3 | 21,100.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 2 | 21,125.00 | - | - | - | - | - |
| 16.90 | 0.00 | - | 1 | 0 | 21,150.00 | - | - | - | - | - |
| - | - | - | - | - | 21,200.00 | 2,198.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 21,225.00 | 2,222.85 | 0.00 | - | - | 1 |
| 25.69 | 0.00 | - | 2 | 2 | 21,300.00 | 2,296.11 | 0.00 | - | - | 0 |
| - | - | - | - | - | 21,325.00 | 2,320.66 | 0.00 | - | - | 0 |
| 13.00 | 0.00 | - | - | 3 | 21,350.00 | - | - | - | - | - |
| 15.35 | 0.00 | - | 1 | 1 | 21,400.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | - | 1 | 21,450.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | - | 1 | 21,475.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | 3 | 3 | 21,500.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | - | 5 | 21,550.00 | - | - | - | - | - |
| 3.81 | -1.24 | -24.55% | 8 | 5 | 21,600.00 | 2,345.66 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 21,625.00 | 2,370.64 | 0.00 | - | 1 | 1 |
| 6.50 | 0.00 | - | - | 1 | 21,675.00 | - | - | - | - | - |
| 0.93 | -0.62 | -40.00% | 1 | 1 | 22,800.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 1 | 0 | 22,900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.