NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
2 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,800.00 | 0.10 | -0.35 | -77.78% | 28 | 7 |
| - | - | - | - | - | 15,900.00 | 23.50 | 0.00 | - | - | 6 |
| - | - | - | - | - | 15,925.00 | 19.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 15,975.00 | 19.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 16,000.00 | 0.40 | -1.55 | -79.49% | 6 | 5 |
| - | - | - | - | - | 16,100.00 | 0.62 | -20.88 | -97.12% | 9 | 8 |
| - | - | - | - | - | 16,125.00 | 26.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,150.00 | 0.50 | -8.58 | -94.49% | 4 | 3 |
| 1,370.90 | 0.00 | - | - | 1 | 16,175.00 | 6.35 | 0.00 | - | - | 5 |
| - | - | - | - | - | 16,200.00 | 0.25 | -6.41 | -96.25% | 18 | 18 |
| - | - | - | - | - | 16,225.00 | 7.19 | 0.00 | - | - | 25 |
| - | - | - | - | - | 16,250.00 | 11.62 | 0.00 | - | - | 21 |
| - | - | - | - | - | 16,275.00 | 0.82 | -7.20 | -89.78% | 2 | 26 |
| - | - | - | - | - | 16,280.00 | 15.64 | 0.00 | - | - | 7 |
| - | - | - | - | - | 16,300.00 | 8.47 | 0.00 | - | - | 26 |
| - | - | - | - | - | 16,310.00 | 33.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,325.00 | 0.80 | +0.05 | +6.67% | 4 | 20 |
| - | - | - | - | - | 16,340.00 | 19.00 | 0.00 | - | - | 16 |
| - | - | - | - | - | 16,350.00 | 17.30 | 0.00 | - | 20 | 37 |
| - | - | - | - | - | 16,375.00 | 0.90 | -9.45 | -91.30% | 1 | 43 |
| - | - | - | - | - | 16,400.00 | 0.70 | -9.30 | -93.00% | 40 | 35 |
| - | - | - | - | - | 16,420.00 | 66.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,425.00 | 21.80 | 0.00 | - | - | 35 |
| 1,314.26 | 0.00 | - | 1 | 1 | 16,450.00 | 0.92 | -25.98 | -96.58% | 30 | 24 |
| - | - | - | - | - | 16,475.00 | 11.18 | 0.00 | - | - | 20 |
| - | - | - | - | - | 16,480.00 | 0.37 | -23.33 | -98.44% | 111 | 2 |
| - | - | - | - | - | 16,490.00 | 21.00 | 0.00 | - | - | 26 |
| 1,265.00 | 0.00 | - | 1 | 0 | 16,500.00 | 0.59 | -0.30 | -33.71% | 19 | 29 |
| - | - | - | - | - | 16,525.00 | 0.26 | -46.04 | -99.44% | 18 | 2 |
| - | - | - | - | - | 16,540.00 | 1.20 | -11.20 | -90.32% | 3 | 1 |
| - | - | - | - | - | 16,550.00 | 1.45 | +0.57 | +64.77% | 56 | 15 |
| - | - | - | - | - | 16,600.00 | 1.45 | -0.76 | -34.39% | 19 | 9 |
| - | - | - | - | - | 16,630.00 | 2.63 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,650.00 | 1.45 | -112.33 | -98.73% | 62 | 2 |
| - | - | - | - | - | 16,700.00 | 0.51 | -1.29 | -71.67% | 50 | 10 |
| - | - | - | - | - | 16,710.00 | 2.32 | -23.96 | -91.17% | 1 | 5 |
| - | - | - | - | - | 16,720.00 | 27.01 | 0.00 | - | - | 10 |
| - | - | - | - | - | 16,730.00 | 0.54 | -27.08 | -98.04% | 50 | 10 |
| - | - | - | - | - | 16,740.00 | 28.73 | 0.00 | - | - | 13 |
| - | - | - | - | - | 16,750.00 | 0.05 | -1.70 | -97.14% | 136 | 23 |
| - | - | - | - | - | 16,775.00 | 0.57 | -3.13 | -84.59% | 12 | 0 |
| - | - | - | - | - | 16,800.00 | 0.60 | -3.44 | -85.15% | 96 | 1 |
| - | - | - | - | - | 16,860.00 | 0.55 | -1.72 | -75.77% | 53 | 29 |
| 500.30 | 0.00 | - | 2 | 1 | 16,870.00 | - | - | - | - | - |
| 819.65 | 0.00 | - | 1 | 1 | 16,950.00 | - | - | - | - | - |
| - | - | - | - | - | 16,960.00 | 5.60 | -0.90 | -13.85% | 9 | 4 |
| - | - | - | - | - | 16,975.00 | 2.17 | -4.83 | -69.00% | 49 | 10 |
| 346.29 | -425.11 | -55.11% | 1 | 0 | 17,000.00 | 3.50 | -3.16 | -47.45% | 112 | 13 |
| 377.99 | 0.00 | - | - | 1 | 17,020.00 | - | - | - | - | - |
| - | - | - | - | - | 17,030.00 | 4.60 | -152.50 | -97.07% | 12 | 1 |
| - | - | - | - | - | 17,040.00 | 4.40 | -14.06 | -76.16% | 5 | 9 |
| - | - | - | - | - | 17,050.00 | 5.50 | -9.55 | -63.46% | 43 | 26 |
| - | - | - | - | - | 17,060.00 | 9.18 | -4.32 | -32.00% | 10 | 2 |
| 723.36 | 0.00 | - | 1 | 1 | 17,070.00 | - | - | - | - | - |
| - | - | - | - | - | 17,075.00 | 7.70 | -137.82 | -94.71% | 13 | 5 |
| - | - | - | - | - | 17,080.00 | 3.95 | -208.45 | -98.14% | 3 | 2 |
| - | - | - | - | - | 17,090.00 | 8.00 | -207.90 | -96.29% | 58 | 2 |
| 281.21 | -205.09 | -42.17% | 14 | 1 | 17,100.00 | 9.65 | -16.22 | -62.70% | 109 | 18 |
| 343.30 | 0.00 | - | 1 | 1 | 17,110.00 | - | - | - | - | - |
| 337.30 | 0.00 | - | 1 | 1 | 17,120.00 | - | - | - | - | - |
| 466.85 | 0.00 | - | - | 1 | 17,125.00 | - | - | - | - | - |
| - | - | - | - | - | 17,140.00 | 6.56 | -10.06 | -60.53% | 21 | 3 |
| 320.00 | 0.00 | - | 2 | 1 | 17,150.00 | 14.28 | -10.42 | -42.19% | 45 | 17 |
| - | - | - | - | - | 17,160.00 | 5.73 | -9.67 | -62.79% | 12 | 1 |
| - | - | - | - | - | 17,175.00 | 19.30 | -10.00 | -34.13% | 21 | 4 |
| - | - | - | - | - | 17,190.00 | 22.50 | +4.45 | +24.65% | 44 | 11 |
| - | - | - | - | - | 17,200.00 | 23.30 | -16.85 | -41.97% | 142 | 22 |
| 184.30 | -306.85 | -62.48% | 1 | 1 | 17,230.00 | 30.50 | +2.55 | +9.12% | 4 | 1 |
| 399.58 | -8.62 | -2.11% | 11 | 1 | 17,240.00 | 3.95 | -28.25 | -87.73% | 20 | 7 |
| 390.43 | -10.02 | -2.50% | 10 | 1 | 17,250.00 | 34.67 | -13.33 | -27.77% | 28 | 26 |
| - | - | - | - | - | 17,260.00 | 40.00 | +5.30 | +15.27% | 3 | 2 |
| 216.42 | 0.00 | - | - | 0 | 17,270.00 | 43.39 | +5.36 | +14.09% | 13 | 2 |
| - | - | - | - | - | 17,275.00 | 45.11 | +24.48 | +118.66% | 6 | 4 |
| - | - | - | - | - | 17,280.00 | 46.69 | -18.21 | -28.06% | 4 | 4 |
| 122.97 | -132.08 | -51.79% | 30 | 3 | 17,300.00 | 52.58 | -18.22 | -25.73% | 54 | 5 |
| - | - | - | - | - | 17,320.00 | 63.40 | +16.29 | +34.58% | 15 | 5 |
| 263.80 | -51.96 | -16.46% | 20 | 0 | 17,325.00 | 62.23 | +33.93 | +119.89% | 12 | 31 |
| 92.20 | -146.40 | -61.36% | 11 | 1 | 17,330.00 | - | - | - | - | - |
| - | - | - | - | - | 17,340.00 | 76.87 | +23.17 | +43.15% | 22 | 2 |
| - | - | - | - | - | 17,350.00 | 69.05 | +12.90 | +22.97% | 56 | 5 |
| - | - | - | - | - | 17,360.00 | 83.67 | +27.72 | +49.54% | 23 | 2 |
| 73.90 | -130.50 | -63.85% | 3 | 1 | 17,370.00 | - | - | - | - | - |
| - | - | - | - | - | 17,375.00 | 90.64 | +60.24 | +198.16% | 17 | 22 |
| 65.05 | -366.86 | -84.94% | 3 | 27 | 17,380.00 | - | - | - | - | - |
| 160.00 | -96.08 | -37.52% | 5 | 27 | 17,390.00 | - | - | - | - | - |
| 257.35 | -158.45 | -38.11% | 41 | 10 | 17,400.00 | 109.60 | +42.15 | +62.49% | 40 | 15 |
| 115.84 | -101.36 | -46.67% | 11 | 1 | 17,420.00 | 109.19 | -41.31 | -27.45% | 29 | 4 |
| 44.21 | -245.76 | -84.75% | 11 | 2 | 17,425.00 | 57.85 | -248.71 | -81.13% | 9 | 3 |
| 48.69 | -186.41 | -79.29% | 26 | 26 | 17,430.00 | 129.60 | -186.87 | -59.05% | 39 | 1 |
| 46.30 | -183.20 | -79.83% | 11 | 26 | 17,440.00 | - | - | - | - | - |
| 38.90 | -341.86 | -89.78% | 15 | 2 | 17,450.00 | 134.10 | +42.24 | +45.98% | 48 | 5 |
| 76.97 | -295.21 | -79.32% | 2 | 1 | 17,460.00 | - | - | - | - | - |
| 74.50 | -173.10 | -69.91% | 7 | 2 | 17,470.00 | 66.60 | -2.70 | -3.90% | 12 | 2 |
| 35.10 | -102.70 | -74.53% | 39 | 2 | 17,475.00 | - | - | - | - | - |
| 27.00 | -178.37 | -86.85% | 3 | 0 | 17,490.00 | 157.50 | -18.40 | -10.46% | 14 | 1 |
| 24.70 | -90.06 | -78.48% | 84 | 6 | 17,500.00 | 170.28 | +1.38 | +0.82% | 46 | 19 |
| 92.40 | -28.30 | -23.45% | 1 | 1 | 17,510.00 | 180.95 | +67.20 | +59.08% | 7 | 5 |
| 20.60 | -205.98 | -90.91% | 28 | 1 | 17,520.00 | 195.05 | +116.15 | +147.21% | 20 | 2 |
| 18.78 | -81.12 | -81.20% | 14 | 2 | 17,525.00 | 124.05 | -51.55 | -29.36% | 9 | 12 |
| - | - | - | - | - | 17,530.00 | 87.90 | -105.00 | -54.43% | 2 | 4 |
| - | - | - | - | - | 17,540.00 | 173.10 | +46.65 | +36.89% | 3 | 11 |
| - | - | - | - | - | 17,550.00 | 195.57 | +73.06 | +59.64% | 31 | 6 |
| - | - | - | - | - | 17,575.00 | 51.45 | -84.41 | -62.13% | 11 | 9 |
| 35.77 | -45.23 | -55.84% | 29 | 1 | 17,590.00 | 75.80 | -57.20 | -43.01% | 8 | 2 |
| 9.16 | -161.81 | -94.64% | 53 | 14 | 17,600.00 | 163.45 | +25.75 | +18.70% | 28 | 18 |
| 8.30 | -116.50 | -93.35% | 20 | 3 | 17,620.00 | - | - | - | - | - |
| - | - | - | - | - | 17,625.00 | 183.18 | +78.56 | +75.09% | 6 | 5 |
| 5.19 | -207.01 | -97.55% | 100 | 13 | 17,650.00 | 292.79 | +37.82 | +14.83% | 29 | 10 |
| 5.50 | -90.60 | -94.28% | 87 | 7 | 17,660.00 | 238.75 | +97.35 | +68.85% | 11 | 4 |
| - | - | - | - | - | 17,670.00 | 147.70 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 17,675.00 | 98.00 | -92.30 | -48.50% | 2 | 2 |
| 2.96 | -152.14 | -98.09% | 55 | 4 | 17,700.00 | 298.40 | +92.95 | +45.24% | 2 | 9 |
| 2.69 | -166.41 | -98.41% | 28 | 56 | 17,710.00 | 125.41 | 0.00 | - | 2 | 2 |
| 3.44 | -134.76 | -97.51% | 5 | 67 | 17,720.00 | - | - | - | - | - |
| 10.30 | -125.65 | -92.42% | 8 | 4 | 17,725.00 | - | - | - | - | - |
| 3.00 | -44.68 | -93.71% | 9 | 13 | 17,730.00 | 135.10 | 0.00 | - | 15 | 10 |
| 2.28 | -43.12 | -94.98% | 8 | 9 | 17,740.00 | 303.90 | +175.50 | +136.68% | 1 | 7 |
| 2.30 | -88.30 | -97.46% | 28 | 42 | 17,750.00 | 259.67 | +10.77 | +4.33% | 16 | 14 |
| 1.95 | -92.45 | -97.93% | 15 | 5 | 17,760.00 | 143.40 | 0.00 | - | 2 | 10 |
| 2.53 | -111.82 | -97.79% | 13 | 6 | 17,770.00 | - | - | - | - | - |
| 3.53 | -77.52 | -95.64% | 23 | 11 | 17,775.00 | - | - | - | - | - |
| 100.10 | 0.00 | - | 5 | 5 | 17,780.00 | - | - | - | - | - |
| 1.37 | -25.58 | -94.92% | 67 | 34 | 17,800.00 | 247.00 | +70.40 | +39.86% | 5 | 76 |
| 8.70 | -36.20 | -80.62% | 22 | 5 | 17,810.00 | - | - | - | - | - |
| 12.95 | -144.90 | -91.80% | 7 | 2 | 17,820.00 | - | - | - | - | - |
| 1.15 | -21.80 | -94.99% | 42 | 7 | 17,825.00 | - | - | - | - | - |
| 1.07 | -26.43 | -96.11% | 100 | 11 | 17,850.00 | - | - | - | - | - |
| 0.45 | -11.75 | -96.31% | 53 | 13 | 17,900.00 | 270.00 | -283.90 | -51.25% | 4 | 1 |
| 0.65 | -27.05 | -97.65% | 18 | 3 | 17,925.00 | - | - | - | - | - |
| - | - | - | - | - | 17,930.00 | 574.38 | -206.20 | -26.42% | 10 | 10 |
| 0.72 | -73.38 | -99.03% | 6 | 11 | 17,940.00 | 584.60 | -205.00 | -25.96% | 16 | 10 |
| 0.60 | -22.70 | -97.42% | 51 | 14 | 17,950.00 | - | - | - | - | - |
| 2.30 | -26.95 | -92.14% | 1 | 2 | 17,960.00 | - | - | - | - | - |
| 0.75 | -17.00 | -95.77% | 5 | 23 | 17,970.00 | - | - | - | - | - |
| - | - | - | - | - | 17,975.00 | 547.62 | 0.00 | - | - | 1 |
| 0.20 | -16.70 | -98.82% | 18 | 23 | 17,980.00 | - | - | - | - | - |
| - | - | - | - | - | 17,990.00 | 721.00 | 0.00 | - | - | 1 |
| 0.55 | -5.75 | -91.27% | 54 | 108 | 18,000.00 | 332.60 | 0.00 | - | 2 | 4 |
| 0.05 | -9.95 | -99.50% | 70 | 7 | 18,025.00 | - | - | - | - | - |
| 1.27 | -48.83 | -97.47% | 3 | 0 | 18,030.00 | - | - | - | - | - |
| 0.30 | -10.50 | -97.22% | 91 | 11 | 18,050.00 | - | - | - | - | - |
| 0.50 | -11.55 | -95.85% | 4 | 3 | 18,060.00 | - | - | - | - | - |
| - | - | - | - | - | 18,075.00 | 953.65 | 0.00 | - | - | 2 |
| 13.50 | 0.00 | - | 4 | 3 | 18,080.00 | - | - | - | - | - |
| 1.40 | -1.85 | -56.92% | 4 | 2 | 18,090.00 | - | - | - | - | - |
| 0.05 | -2.75 | -98.21% | 69 | 5 | 18,100.00 | 306.50 | 0.00 | - | - | 2 |
| 0.57 | -15.73 | -96.50% | 37 | 6 | 18,125.00 | - | - | - | - | - |
| 0.68 | -4.72 | -87.41% | 81 | 5 | 18,150.00 | 558.70 | -466.45 | -45.50% | 5 | 2 |
| 0.75 | -3.75 | -83.33% | 16 | 4 | 18,175.00 | - | - | - | - | - |
| 0.41 | -3.34 | -89.07% | 243 | 7 | 18,200.00 | 640.10 | 0.00 | - | 12 | 14 |
| 0.55 | -1.51 | -73.30% | 12 | 5 | 18,225.00 | - | - | - | - | - |
| 0.39 | -2.16 | -84.71% | 60 | 15 | 18,250.00 | - | - | - | - | - |
| 0.45 | -14.25 | -96.94% | 6 | 5 | 18,275.00 | - | - | - | - | - |
| 0.15 | -2.10 | -93.33% | 11 | 25 | 18,300.00 | 414.00 | 0.00 | - | 4 | 5 |
| 0.53 | -0.86 | -61.87% | 1 | 26 | 18,325.00 | - | - | - | - | - |
| 0.38 | -1.22 | -76.25% | 1 | 22 | 18,350.00 | - | - | - | - | - |
| 0.20 | -1.45 | -87.88% | 1 | 15 | 18,375.00 | 428.42 | 0.00 | - | - | 1 |
| 0.48 | -1.12 | -70.00% | 16 | 14 | 18,400.00 | 330.00 | 0.00 | - | 1 | 0 |
| 0.40 | -1.75 | -81.40% | 6 | 25 | 18,425.00 | - | - | - | - | - |
| 5.98 | 0.00 | - | 16 | 18 | 18,450.00 | - | - | - | - | - |
| 0.30 | -0.51 | -62.96% | 5 | 99 | 18,500.00 | 878.93 | +359.13 | +69.09% | 2 | 2 |
| 0.36 | -0.99 | -73.33% | 1 | 72 | 18,525.00 | - | - | - | - | - |
| 0.35 | -4.10 | -92.13% | 3 | 26 | 18,550.00 | - | - | - | - | - |
| 5.08 | 0.00 | - | - | 7 | 18,575.00 | - | - | - | - | - |
| 0.36 | -0.57 | -61.29% | 4 | 21 | 18,600.00 | 486.75 | 0.00 | - | 2 | 1 |
| 2.81 | 0.00 | - | - | 17 | 18,625.00 | - | - | - | - | - |
| 0.23 | -2.51 | -91.61% | 1 | 15 | 18,650.00 | - | - | - | - | - |
| 2.57 | 0.00 | - | - | 17 | 18,675.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | - | 15 | 18,725.00 | - | - | - | - | - |
| 0.36 | -0.23 | -38.98% | 3 | 32 | 18,750.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 12 | 18,775.00 | - | - | - | - | - |
| 0.15 | -1.35 | -90.00% | 2 | 4 | 18,800.00 | - | - | - | - | - |
| 15.88 | 0.00 | - | - | 1 | 18,875.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.