NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
22 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 14,000.00 | 0.25 | 0.00 | - | - | 51 |
| - | - | - | - | - | 14,100.00 | 0.25 | 0.00 | - | - | 15 |
| - | - | - | - | - | 14,200.00 | 0.30 | 0.00 | - | 35 | 36 |
| - | - | - | - | - | 14,300.00 | 0.35 | 0.00 | - | 19 | 21 |
| - | - | - | - | - | 15,900.00 | 1.33 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,925.00 | 0.30 | 0.00 | - | - | 1 |
| 2,584.70 | 0.00 | - | 1 | 3 | 16,100.00 | - | - | - | - | - |
| 2,453.35 | 0.00 | - | - | 2 | 16,200.00 | - | - | - | - | - |
| 1,208.38 | 0.00 | - | - | 1 | 16,225.00 | - | - | - | - | - |
| - | - | - | - | - | 16,300.00 | 1.63 | 0.00 | - | 2 | 2 |
| 1,576.00 | 0.00 | - | - | 1 | 16,450.00 | - | - | - | - | - |
| 1,697.00 | 0.00 | - | - | 1 | 16,500.00 | 0.13 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 16,600.00 | 0.25 | 0.00 | - | 1 | 3 |
| 1,408.10 | 0.00 | - | - | 1 | 16,625.00 | 3.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,675.00 | 19.15 | 0.00 | - | 10 | 10 |
| 1,931.45 | 0.00 | - | 1 | 2 | 16,700.00 | 2.68 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,775.00 | 23.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 16,800.00 | 132.48 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,825.00 | 2.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,840.00 | 0.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,870.00 | 0.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,875.00 | 2.29 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,890.00 | 0.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,900.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,950.00 | 2.62 | 0.00 | - | 18 | 31 |
| - | - | - | - | - | 16,975.00 | 15.90 | 0.00 | - | 3 | 3 |
| 549.60 | 0.00 | - | 1 | 0 | 17,000.00 | 0.21 | 0.00 | - | 4 | 25 |
| 1,020.10 | 0.00 | - | - | 1 | 17,025.00 | - | - | - | - | - |
| 980.70 | 0.00 | - | - | 1 | 17,050.00 | 1.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 17,075.00 | 5.09 | 0.00 | - | 7 | 8 |
| - | - | - | - | - | 17,100.00 | 2.05 | 0.00 | - | 12 | 56 |
| - | - | - | - | - | 17,125.00 | 5.60 | 0.00 | - | - | 20 |
| - | - | - | - | - | 17,130.00 | 6.95 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,150.00 | 6.00 | 0.00 | - | 20 | 29 |
| - | - | - | - | - | 17,175.00 | 5.78 | 0.00 | - | 25 | 26 |
| - | - | - | - | - | 17,180.00 | 0.18 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,190.00 | 1.95 | 0.00 | - | 11 | 9 |
| - | - | - | - | - | 17,200.00 | 6.13 | 0.00 | - | 25 | 30 |
| - | - | - | - | - | 17,225.00 | 0.37 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,250.00 | 0.40 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 17,260.00 | 8.73 | 0.00 | - | 1 | 1 |
| 1,284.09 | 0.00 | - | 1 | 1 | 17,300.00 | 1.10 | 0.00 | - | 8 | 103 |
| 366.70 | 0.00 | - | - | 1 | 17,325.00 | - | - | - | - | - |
| 625.32 | 0.00 | - | 7 | 7 | 17,350.00 | 2.05 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 17,375.00 | 3.71 | 0.00 | - | - | 22 |
| 573.62 | 0.00 | - | 2 | 3 | 17,400.00 | 0.65 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 17,430.00 | 25.50 | 0.00 | - | - | 10 |
| - | - | - | - | - | 17,450.00 | 40.42 | 0.00 | - | 3 | 6 |
| 668.32 | 0.00 | - | 1 | 1 | 17,475.00 | - | - | - | - | - |
| - | - | - | - | - | 17,490.00 | 29.50 | 0.00 | - | - | 10 |
| 1,194.73 | 0.00 | - | 1 | 5 | 17,500.00 | 0.25 | 0.00 | - | 41 | 56 |
| - | - | - | - | - | 17,520.00 | 0.70 | 0.00 | - | 1 | 1 |
| 484.16 | 0.00 | - | 2 | 1 | 17,525.00 | - | - | - | - | - |
| - | - | - | - | - | 17,540.00 | 20.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,550.00 | 42.37 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 17,560.00 | 0.80 | 0.00 | - | 10 | 10 |
| 520.20 | 0.00 | - | - | 1 | 17,575.00 | - | - | - | - | - |
| - | - | - | - | - | 17,600.00 | 0.30 | 0.00 | - | 105 | 120 |
| - | - | - | - | - | 17,610.00 | 3.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,625.00 | 27.42 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,630.00 | 4.65 | 0.00 | - | - | 60 |
| - | - | - | - | - | 17,650.00 | 3.77 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,675.00 | 52.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 17,700.00 | 5.59 | 0.00 | - | 31 | 31 |
| - | - | - | - | - | 17,710.00 | 0.35 | 0.00 | - | 138 | 138 |
| 390.73 | 0.00 | - | 1 | 1 | 17,725.00 | - | - | - | - | - |
| - | - | - | - | - | 17,740.00 | 0.45 | 0.00 | - | 1 | 1 |
| 707.43 | 0.00 | - | 1 | 3 | 17,750.00 | 1.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 17,760.00 | 63.90 | 0.00 | - | 1 | 6 |
| 358.73 | 0.00 | - | 1 | 1 | 17,775.00 | - | - | - | - | - |
| - | - | - | - | - | 17,780.00 | 3.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,790.00 | 99.75 | 0.00 | - | - | 6 |
| 867.68 | 0.00 | - | 1 | 6 | 17,800.00 | 0.20 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 17,810.00 | 121.60 | 0.00 | - | - | 7 |
| - | - | - | - | - | 17,820.00 | 81.60 | 0.00 | - | 1 | 8 |
| 425.28 | 0.00 | - | - | 2 | 17,825.00 | - | - | - | - | - |
| - | - | - | - | - | 17,830.00 | 101.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,840.00 | 1.70 | 0.00 | - | 10 | 10 |
| 292.50 | 0.00 | - | 2 | 2 | 17,850.00 | - | - | - | - | - |
| - | - | - | - | - | 17,870.00 | 16.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,875.00 | 347.94 | 0.00 | - | - | 2 |
| 766.50 | 0.00 | - | 1 | 42 | 17,900.00 | 0.42 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 17,910.00 | 7.40 | 0.00 | - | - | 1 |
| 376.37 | 0.00 | - | 3 | 4 | 17,925.00 | 0.17 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 17,940.00 | 103.80 | 0.00 | - | - | 1 |
| 340.15 | 0.00 | - | 4 | 14 | 17,950.00 | 0.15 | 0.00 | - | 20 | 9 |
| 301.58 | 0.00 | - | - | 1 | 17,960.00 | 88.23 | 0.00 | - | - | 1 |
| 569.10 | 0.00 | - | 2 | 6 | 17,975.00 | 2.12 | 0.00 | - | 1 | 1 |
| 281.20 | 0.00 | - | 2 | 2 | 17,980.00 | 144.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,990.00 | 4.47 | 0.00 | - | - | 1 |
| 721.16 | 0.00 | - | 3 | 12 | 18,000.00 | 0.32 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 18,010.00 | 0.55 | 0.00 | - | 1 | 1 |
| 311.10 | 0.00 | - | - | 1 | 18,020.00 | - | - | - | - | - |
| 696.11 | 0.00 | - | 2 | 3 | 18,025.00 | 0.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,030.00 | 137.50 | 0.00 | - | - | 4 |
| 254.00 | 0.00 | - | 20 | 20 | 18,040.00 | 2.07 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,050.00 | 0.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,060.00 | 5.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,070.00 | 0.42 | 0.00 | - | 26 | 35 |
| 236.88 | 0.00 | - | 4 | 1 | 18,075.00 | 0.85 | 0.00 | - | 2 | 8 |
| 250.73 | 0.00 | - | 6 | 16 | 18,080.00 | 4.10 | 0.00 | - | 8 | 478 |
| - | - | - | - | - | 18,090.00 | 0.44 | 0.00 | - | 8 | 8 |
| 572.69 | 0.00 | - | 1 | 102 | 18,100.00 | 0.35 | 0.00 | - | 32 | 90 |
| - | - | - | - | - | 18,110.00 | 3.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,120.00 | 4.65 | 0.00 | - | 1 | 2 |
| 213.40 | 0.00 | - | 4 | 2 | 18,125.00 | 0.28 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 18,130.00 | 7.30 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 18,140.00 | 3.70 | 0.00 | - | 5 | 5 |
| 522.74 | 0.00 | - | 1 | 4 | 18,150.00 | 0.28 | 0.00 | - | 162 | 205 |
| - | - | - | - | - | 18,160.00 | 9.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,170.00 | 45.85 | 0.00 | - | 1 | 4 |
| 227.29 | 0.00 | - | 2 | 1 | 18,175.00 | 0.45 | 0.00 | - | 3 | 6 |
| 186.89 | 0.00 | - | - | 3 | 18,180.00 | 7.30 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 18,190.00 | 12.80 | 0.00 | - | - | 7 |
| 495.50 | 0.00 | - | 1 | 10 | 18,200.00 | 0.24 | 0.00 | - | 27 | 71 |
| 146.55 | 0.00 | - | 1 | 1 | 18,210.00 | 0.52 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 18,220.00 | 0.40 | 0.00 | - | 33 | 30 |
| 464.36 | 0.00 | - | 1 | 4 | 18,225.00 | 0.39 | 0.00 | - | 28 | 32 |
| - | - | - | - | - | 18,230.00 | 1.02 | 0.00 | - | 2 | 14 |
| 352.80 | 0.00 | - | - | 1 | 18,240.00 | - | - | - | - | - |
| 446.20 | 0.00 | - | 1 | 3 | 18,250.00 | 0.50 | 0.00 | - | 170 | 163 |
| 335.50 | 0.00 | - | 1 | 1 | 18,260.00 | 0.05 | 0.00 | - | 10 | 33 |
| - | - | - | - | - | 18,270.00 | 0.43 | 0.00 | - | 7 | 14 |
| 414.94 | 0.00 | - | 1 | 0 | 18,275.00 | 0.29 | 0.00 | - | 33 | 40 |
| - | - | - | - | - | 18,280.00 | 1.54 | 0.00 | - | 1 | 13 |
| 299.40 | 0.00 | - | - | 1 | 18,290.00 | 0.45 | 0.00 | - | 7 | 13 |
| 380.46 | 0.00 | - | 3 | 9 | 18,300.00 | 0.38 | 0.00 | - | 60 | 53 |
| 282.75 | 0.00 | - | 1 | 3 | 18,310.00 | - | - | - | - | - |
| 142.20 | 0.00 | - | - | 1 | 18,320.00 | 0.38 | 0.00 | - | 32 | 32 |
| 326.49 | 0.00 | - | - | 0 | 18,325.00 | - | - | - | - | - |
| 331.95 | 0.00 | - | - | 0 | 18,330.00 | 0.37 | 0.00 | - | 17 | 19 |
| 289.15 | 0.00 | - | 2 | 0 | 18,340.00 | - | - | - | - | - |
| 311.48 | 0.00 | - | 5 | 15 | 18,350.00 | 0.60 | 0.00 | - | 33 | 32 |
| 255.98 | 0.00 | - | 2 | 8 | 18,360.00 | 1.20 | 0.00 | - | 30 | 32 |
| 109.25 | 0.00 | - | 1 | 1 | 18,370.00 | 1.15 | 0.00 | - | 32 | 36 |
| 140.00 | 0.00 | - | 2 | 3 | 18,375.00 | 0.42 | 0.00 | - | 17 | 13 |
| 89.20 | 0.00 | - | - | 2 | 18,380.00 | 0.35 | 0.00 | - | 14 | 13 |
| - | - | - | - | - | 18,390.00 | 0.87 | 0.00 | - | 37 | 27 |
| 269.79 | 0.00 | - | 1 | 19 | 18,400.00 | 0.53 | 0.00 | - | 54 | 151 |
| - | - | - | - | - | 18,410.00 | 2.31 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 18,420.00 | 0.55 | 0.00 | - | 18 | 19 |
| 180.00 | 0.00 | - | 4 | 1 | 18,425.00 | 0.57 | 0.00 | - | 80 | 70 |
| 249.95 | 0.00 | - | 5 | 8 | 18,430.00 | 0.67 | 0.00 | - | 11 | 7 |
| 253.43 | 0.00 | - | - | 3 | 18,440.00 | 0.90 | 0.00 | - | 25 | 22 |
| 244.34 | 0.00 | - | 1 | 4 | 18,450.00 | 0.70 | 0.00 | - | 88 | 48 |
| 205.53 | 0.00 | - | - | 4 | 18,460.00 | 0.95 | 0.00 | - | 9 | 11 |
| 207.98 | 0.00 | - | 10 | 11 | 18,470.00 | 1.07 | 0.00 | - | 36 | 32 |
| - | - | - | - | - | 18,475.00 | 0.85 | 0.00 | - | 53 | 36 |
| - | - | - | - | - | 18,480.00 | 1.20 | 0.00 | - | 17 | 19 |
| - | - | - | - | - | 18,490.00 | 1.23 | 0.00 | - | 38 | 14 |
| 202.72 | 0.00 | - | 19 | 14 | 18,500.00 | 1.70 | 0.00 | - | 150 | 84 |
| - | - | - | - | - | 18,510.00 | 1.90 | 0.00 | - | 13 | 6 |
| 185.10 | 0.00 | - | 7 | 5 | 18,520.00 | 2.47 | 0.00 | - | 27 | 21 |
| 160.57 | 0.00 | - | 11 | 26 | 18,525.00 | 2.14 | 0.00 | - | 22 | 21 |
| 176.60 | 0.00 | - | 2 | 1 | 18,530.00 | - | - | - | - | - |
| 144.73 | 0.00 | - | 4 | 6 | 18,550.00 | 3.40 | 0.00 | - | 58 | 35 |
| 136.25 | 0.00 | - | 7 | 10 | 18,560.00 | 4.55 | 0.00 | - | 33 | 26 |
| 114.66 | 0.00 | - | 6 | 3 | 18,570.00 | - | - | - | - | - |
| 45.85 | 0.00 | - | 5 | 7 | 18,575.00 | - | - | - | - | - |
| 118.63 | 0.00 | - | 4 | 22 | 18,580.00 | 6.14 | 0.00 | - | 39 | 21 |
| 106.01 | 0.00 | - | 3 | 4 | 18,590.00 | 7.40 | 0.00 | - | 33 | 23 |
| 111.10 | 0.00 | - | 39 | 21 | 18,600.00 | 7.95 | 0.00 | - | 91 | 49 |
| 91.52 | 0.00 | - | 2 | 10 | 18,610.00 | - | - | - | - | - |
| 97.98 | 0.00 | - | 13 | 16 | 18,620.00 | - | - | - | - | - |
| 74.90 | 0.00 | - | 12 | 7 | 18,625.00 | - | - | - | - | - |
| 98.42 | 0.00 | - | 44 | 21 | 18,630.00 | - | - | - | - | - |
| 95.61 | 0.00 | - | 24 | 20 | 18,640.00 | 15.70 | 0.00 | - | 42 | 29 |
| 91.64 | 0.00 | - | 42 | 35 | 18,650.00 | 17.15 | 0.00 | - | 100 | 75 |
| 68.12 | 0.00 | - | 15 | 10 | 18,660.00 | - | - | - | - | - |
| 73.40 | 0.00 | - | 26 | 20 | 18,670.00 | 23.80 | 0.00 | - | 23 | 18 |
| 70.63 | 0.00 | - | 30 | 30 | 18,675.00 | 25.10 | 0.00 | - | 44 | 26 |
| 62.91 | 0.00 | - | 158 | 107 | 18,690.00 | 30.53 | 0.00 | - | 137 | 95 |
| 51.75 | 0.00 | - | 166 | 129 | 18,700.00 | 32.77 | 0.00 | - | 126 | 69 |
| 47.70 | 0.00 | - | 39 | 22 | 18,710.00 | 37.78 | 0.00 | - | 16 | 9 |
| 44.15 | 0.00 | - | 23 | 34 | 18,720.00 | 43.99 | 0.00 | - | 21 | 15 |
| 30.04 | 0.00 | - | 39 | 33 | 18,725.00 | 46.60 | 0.00 | - | 15 | 11 |
| 37.20 | 0.00 | - | 19 | 14 | 18,730.00 | - | - | - | - | - |
| 30.60 | 0.00 | - | 14 | 20 | 18,740.00 | - | - | - | - | - |
| 28.03 | 0.00 | - | 221 | 88 | 18,750.00 | 58.65 | 0.00 | - | 10 | 8 |
| 22.28 | 0.00 | - | 28 | 33 | 18,760.00 | - | - | - | - | - |
| 19.12 | 0.00 | - | 45 | 25 | 18,770.00 | - | - | - | - | - |
| 19.65 | 0.00 | - | 175 | 65 | 18,775.00 | - | - | - | - | - |
| 17.35 | 0.00 | - | 61 | 35 | 18,780.00 | - | - | - | - | - |
| 15.17 | 0.00 | - | 23 | 24 | 18,790.00 | - | - | - | - | - |
| 12.15 | 0.00 | - | 132 | 58 | 18,800.00 | 118.75 | 0.00 | - | 75 | 140 |
| 10.90 | 0.00 | - | 103 | 74 | 18,810.00 | - | - | - | - | - |
| 8.76 | 0.00 | - | 21 | 18 | 18,820.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 7 | 38 | 18,825.00 | 950.70 | 0.00 | - | 1 | 1 |
| 6.40 | 0.00 | - | 18 | 9 | 18,840.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 58 | 58 | 18,850.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 25 | 24 | 18,860.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 30 | 21 | 18,870.00 | - | - | - | - | - |
| 3.51 | 0.00 | - | 21 | 13 | 18,875.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 14 | 10 | 18,880.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 28 | 26 | 18,890.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 68 | 49 | 18,900.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 229 | 209 | 18,950.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 119 | 108 | 18,975.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 32 | 36 | 19,000.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 46 | 47 | 19,025.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 163 | 164 | 19,050.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 45 | 47 | 19,100.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 46 | 44 | 19,125.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | - | 2 | 19,150.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 2 | 2 | 19,175.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 23 | 40 | 19,200.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 13 | 19,225.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 9 | 19,250.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 8 | 19,275.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 9 | 11 | 19,300.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | - | 2 | 19,325.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 490 | 490 | 19,400.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 2 | 5 | 19,550.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 70 | 71 | 19,600.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 14 | 19,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 5 | 19,900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.