NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
June 27, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,072.00 | 0.00 | - | - | 1 | 15,950.00 | 0.10 | -2.92 | -96.69% | 15 | 1 |
| 3,697.77 | +267.42 | +7.80% | 1 | 1 | 16,000.00 | - | - | - | - | - |
| - | - | - | - | - | 16,025.00 | 1.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,050.00 | 1.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,100.00 | 3.27 | 0.00 | - | 1 | 1 |
| 2,751.70 | 0.00 | - | 1 | 1 | 16,875.00 | - | - | - | - | - |
| - | - | - | - | - | 17,000.00 | 1.68 | 0.00 | - | - | 4 |
| - | - | - | - | - | 17,100.00 | 43.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,125.00 | 15.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,200.00 | 0.31 | -1.09 | -77.86% | 4 | 6 |
| - | - | - | - | - | 17,250.00 | 4.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 17,350.00 | 1.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,400.00 | 1.09 | 0.00 | - | 40 | 40 |
| - | - | - | - | - | 17,450.00 | 1.17 | 0.00 | - | 19 | 19 |
| - | - | - | - | - | 17,500.00 | 0.57 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,525.00 | 1.15 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 17,550.00 | 0.13 | -7.77 | -98.35% | 1 | 1 |
| - | - | - | - | - | 17,575.00 | 1.22 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 17,675.00 | 31.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 17,700.00 | 85.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,725.00 | 88.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,750.00 | 1.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,775.00 | 0.77 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,850.00 | 1.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,900.00 | 1.32 | 0.00 | - | 40 | 41 |
| - | - | - | - | - | 17,950.00 | 1.33 | 0.00 | - | 29 | 29 |
| - | - | - | - | - | 17,975.00 | 96.38 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,000.00 | 53.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,075.00 | 9.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,125.00 | 0.88 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,150.00 | 9.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,175.00 | 0.45 | -0.95 | -67.86% | 1 | 1 |
| 1,432.70 | 0.00 | - | 1 | 1 | 18,200.00 | 13.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,225.00 | 0.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,300.00 | 10.83 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,325.00 | 5.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,350.00 | 5.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,375.00 | 0.63 | 0.00 | - | 16 | 8 |
| - | - | - | - | - | 18,400.00 | 8.00 | 0.00 | - | 6 | 6 |
| 409.77 | 0.00 | - | 2 | 4 | 18,450.00 | 8.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,460.00 | 0.71 | 0.00 | - | 3 | 5 |
| 1,439.64 | 0.00 | - | - | 1 | 18,475.00 | - | - | - | - | - |
| - | - | - | - | - | 18,500.00 | 0.72 | -0.01 | -1.37% | 3 | 2 |
| - | - | - | - | - | 18,600.00 | 4.42 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,625.00 | 5.43 | 0.00 | - | - | 26 |
| - | - | - | - | - | 18,650.00 | 0.65 | -4.14 | -86.43% | 1 | 24 |
| 384.46 | 0.00 | - | - | 1 | 18,675.00 | 5.77 | 0.00 | - | - | 26 |
| 1,261.16 | 0.00 | - | - | 1 | 18,700.00 | 1.07 | -0.39 | -26.71% | 9 | 33 |
| - | - | - | - | - | 18,720.00 | 0.55 | -8.35 | -93.82% | 2 | 1 |
| - | - | - | - | - | 18,730.00 | 0.50 | -8.50 | -94.44% | 2 | 1 |
| - | - | - | - | - | 18,750.00 | 9.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,760.00 | 5.61 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,790.00 | 1.00 | -6.60 | -86.84% | 1 | 115 |
| 347.79 | 0.00 | - | 2 | 2 | 18,800.00 | 0.92 | -0.92 | -50.00% | 12 | 23 |
| 399.54 | 0.00 | - | - | 1 | 18,825.00 | - | - | - | - | - |
| 975.30 | 0.00 | - | - | 1 | 18,840.00 | - | - | - | - | - |
| 965.63 | 0.00 | - | - | 1 | 18,850.00 | 0.77 | -7.53 | -90.72% | 5 | 3 |
| - | - | - | - | - | 18,870.00 | 2.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,875.00 | 26.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,880.00 | 9.70 | 0.00 | - | 77 | 77 |
| - | - | - | - | - | 18,890.00 | 10.50 | 0.00 | - | 701 | 586 |
| 295.40 | 0.00 | - | - | 1 | 18,900.00 | - | - | - | - | - |
| 282.47 | 0.00 | - | - | 1 | 18,950.00 | 2.37 | -2.21 | -48.25% | 1 | 4 |
| - | - | - | - | - | 18,960.00 | 7.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,975.00 | 0.99 | -2.36 | -70.45% | 35 | 5 |
| - | - | - | - | - | 18,980.00 | 5.80 | 0.00 | - | 1 | 79 |
| - | - | - | - | - | 18,990.00 | 6.00 | 0.00 | - | 12 | 588 |
| 704.22 | +184.02 | +35.37% | 2 | 12 | 19,000.00 | 0.91 | -5.79 | -86.42% | 12 | 5 |
| 293.59 | 0.00 | - | - | 5 | 19,025.00 | 4.80 | -1.72 | -26.38% | 1 | 11 |
| - | - | - | - | - | 19,030.00 | 7.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 19,040.00 | 2.35 | -4.11 | -63.62% | 11 | 1 |
| 670.20 | 0.00 | - | 1 | 1 | 19,050.00 | 1.20 | -5.75 | -82.73% | 19 | 7 |
| - | - | - | - | - | 19,070.00 | 9.80 | 0.00 | - | 9 | 3 |
| - | - | - | - | - | 19,075.00 | 1.36 | -8.84 | -86.67% | 35 | 5 |
| - | - | - | - | - | 19,080.00 | 6.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,100.00 | 1.29 | -5.81 | -81.83% | 23 | 95 |
| - | - | - | - | - | 19,110.00 | 5.57 | -4.73 | -45.92% | 1 | 7 |
| - | - | - | - | - | 19,120.00 | 3.17 | -7.76 | -71.00% | 10 | 9 |
| - | - | - | - | - | 19,125.00 | 2.95 | -60.37 | -95.34% | 2 | 1 |
| - | - | - | - | - | 19,130.00 | 11.69 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 19,140.00 | 5.28 | -10.36 | -66.24% | 1 | 8 |
| 471.13 | 0.00 | - | - | 10 | 19,150.00 | 1.62 | -19.38 | -92.29% | 12 | 28 |
| - | - | - | - | - | 19,170.00 | 1.97 | -12.13 | -86.03% | 1 | 2 |
| - | - | - | - | - | 19,175.00 | 2.07 | -13.43 | -86.65% | 7 | 9 |
| - | - | - | - | - | 19,200.00 | 2.60 | -15.40 | -85.56% | 68 | 95 |
| - | - | - | - | - | 19,220.00 | 28.29 | 0.00 | - | - | 2 |
| - | - | - | - | - | 19,225.00 | 4.66 | -19.65 | -80.83% | 4 | 6 |
| - | - | - | - | - | 19,240.00 | 3.97 | -24.63 | -86.12% | 3 | 2 |
| 70.00 | 0.00 | - | 2 | 2 | 19,250.00 | 6.38 | -58.82 | -90.21% | 2 | 4 |
| 474.15 | 0.00 | - | 1 | 3 | 19,275.00 | 4.30 | -18.94 | -81.50% | 6 | 5 |
| - | - | - | - | - | 19,280.00 | 5.27 | -21.23 | -80.11% | 3 | 5 |
| - | - | - | - | - | 19,300.00 | 5.15 | -21.61 | -80.75% | 9 | 14 |
| - | - | - | - | - | 19,320.00 | 7.01 | -25.39 | -78.36% | 15 | 2 |
| 135.40 | 0.00 | - | 2 | 3 | 19,325.00 | - | - | - | - | - |
| - | - | - | - | - | 19,350.00 | 22.80 | -38.37 | -62.73% | 4 | 5 |
| - | - | - | - | - | 19,360.00 | 35.10 | 0.00 | - | 2 | 3 |
| 124.85 | 0.00 | - | 1 | 1 | 19,375.00 | 12.55 | -29.55 | -70.19% | 3 | 4 |
| - | - | - | - | - | 19,380.00 | 9.62 | -37.13 | -79.42% | 1 | 24 |
| - | - | - | - | - | 19,390.00 | 13.06 | -51.76 | -79.85% | 7 | 7 |
| 295.20 | 0.00 | - | 28 | 26 | 19,400.00 | 14.04 | -53.93 | -79.34% | 8 | 44 |
| - | - | - | - | - | 19,410.00 | 45.70 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 19,420.00 | 32.90 | 0.00 | - | 1 | 2 |
| 154.48 | 0.00 | - | 1 | 1 | 19,425.00 | 33.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 19,430.00 | 55.65 | 0.00 | - | 2 | 2 |
| 261.21 | 0.00 | - | - | 10 | 19,450.00 | 21.47 | -38.83 | -64.39% | 11 | 9 |
| - | - | - | - | - | 19,470.00 | 20.30 | -47.34 | -69.99% | 5 | 1 |
| 512.15 | 0.00 | - | 1 | 16 | 19,475.00 | - | - | - | - | - |
| 436.00 | 0.00 | - | - | 2 | 19,480.00 | 22.40 | -59.80 | -72.75% | 8 | 7 |
| 229.77 | +104.16 | +82.92% | 16 | 7 | 19,500.00 | 24.27 | -93.73 | -79.43% | 22 | 24 |
| - | - | - | - | - | 19,520.00 | 27.18 | -88.09 | -76.42% | 32 | 24 |
| 168.60 | +43.60 | +34.88% | 2 | 15 | 19,550.00 | 38.02 | -66.08 | -63.48% | 5 | 13 |
| 181.86 | +95.17 | +109.78% | 5 | 44 | 19,575.00 | 42.90 | -73.85 | -63.25% | 1 | 41 |
| - | - | - | - | - | 19,580.00 | 79.00 | -62.00 | -43.97% | 3 | 6 |
| - | - | - | - | - | 19,590.00 | 95.84 | +5.34 | +5.90% | 2 | 2 |
| 83.76 | 0.00 | - | 18 | 18 | 19,600.00 | 47.70 | -92.30 | -65.93% | 5 | 3 |
| 113.80 | -246.00 | -68.37% | 1 | 2 | 19,610.00 | - | - | - | - | - |
| - | - | - | - | - | 19,620.00 | 58.43 | -38.02 | -39.42% | 10 | 5 |
| 235.40 | 0.00 | - | 1 | 1 | 19,625.00 | 60.20 | -106.93 | -63.98% | 2 | 6 |
| - | - | - | - | - | 19,630.00 | 59.80 | -73.10 | -55.00% | 2 | 1 |
| - | - | - | - | - | 19,640.00 | 63.40 | -41.10 | -39.33% | 4 | 1 |
| - | - | - | - | - | 19,650.00 | 78.00 | -95.15 | -54.95% | 7 | 12 |
| - | - | - | - | - | 19,660.00 | 82.30 | -39.95 | -32.68% | 4 | 0 |
| - | - | - | - | - | 19,670.00 | 79.80 | -25.90 | -24.50% | 6 | 5 |
| - | - | - | - | - | 19,675.00 | 90.81 | -78.04 | -46.22% | 10 | 6 |
| - | - | - | - | - | 19,680.00 | 84.20 | -86.71 | -50.73% | 2 | 3 |
| - | - | - | - | - | 19,690.00 | 102.60 | -12.80 | -11.09% | 2 | 6 |
| 94.05 | +61.05 | +185.00% | 17 | 4 | 19,700.00 | 84.70 | -101.09 | -54.41% | 24 | 11 |
| 78.12 | -221.98 | -73.97% | 3 | 0 | 19,720.00 | 99.50 | -22.50 | -18.44% | 3 | 5 |
| 75.88 | -96.92 | -56.09% | 15 | 5 | 19,725.00 | 146.99 | 0.00 | - | 1 | 7 |
| 74.45 | -95.65 | -56.23% | 1 | 4 | 19,730.00 | 101.42 | -30.28 | -22.99% | 4 | 6 |
| - | - | - | - | - | 19,740.00 | 110.10 | -25.60 | -18.87% | 2 | 5 |
| 66.93 | +32.13 | +92.33% | 5 | 10 | 19,750.00 | 295.00 | 0.00 | - | 9 | 9 |
| 64.20 | -111.20 | -63.40% | 3 | 1 | 19,760.00 | - | - | - | - | - |
| - | - | - | - | - | 19,770.00 | 146.00 | 0.00 | - | - | 2 |
| 60.69 | -76.81 | -55.86% | 4 | 4 | 19,775.00 | 148.20 | 0.00 | - | - | 7 |
| 58.93 | -4.07 | -6.46% | 5 | 5 | 19,780.00 | 130.55 | +48.85 | +59.79% | 8 | 3 |
| 48.55 | +25.35 | +109.27% | 15 | 16 | 19,800.00 | 142.85 | -109.05 | -43.29% | 8 | 10 |
| 35.58 | -118.42 | -76.90% | 2 | 2 | 19,820.00 | - | - | - | - | - |
| 34.13 | -5.67 | -14.25% | 5 | 10 | 19,825.00 | 165.85 | 0.00 | - | - | 5 |
| 35.38 | -95.39 | -72.94% | 7 | 4 | 19,830.00 | - | - | - | - | - |
| 27.05 | -15.35 | -36.20% | 2 | 4 | 19,870.00 | 134.70 | 0.00 | - | - | 1 |
| 26.90 | -55.88 | -67.50% | 3 | 6 | 19,875.00 | - | - | - | - | - |
| 22.90 | -161.20 | -87.56% | 50 | 50 | 19,880.00 | 235.58 | +96.63 | +69.54% | 1 | 1 |
| 21.10 | +12.13 | +135.23% | 50 | 50 | 19,890.00 | 147.00 | 0.00 | - | - | 1 |
| 20.20 | +7.80 | +62.90% | 7 | 10 | 19,900.00 | 252.27 | -97.35 | -27.84% | 1 | 3 |
| 18.00 | +7.36 | +69.17% | 7 | 3 | 19,910.00 | 144.09 | 0.00 | - | - | 0 |
| - | - | - | - | - | 19,920.00 | 139.76 | 0.00 | - | - | 1 |
| 11.75 | 0.00 | - | 7 | 9 | 19,925.00 | - | - | - | - | - |
| 15.00 | -12.60 | -45.65% | 6 | 14 | 19,930.00 | 144.23 | 0.00 | - | - | 1 |
| 15.07 | -5.73 | -27.55% | 4 | 8 | 19,940.00 | - | - | - | - | - |
| 9.80 | +3.43 | +53.85% | 4 | 1 | 19,975.00 | - | - | - | - | - |
| 7.04 | +0.76 | +12.10% | 13 | 35 | 20,000.00 | - | - | - | - | - |
| 6.65 | +2.35 | +54.65% | 9 | 20 | 20,020.00 | - | - | - | - | - |
| 4.80 | -4.60 | -48.94% | 1 | 0 | 20,025.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 4 | 3 | 20,040.00 | - | - | - | - | - |
| 4.70 | +1.65 | +54.10% | 13 | 16 | 20,050.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 1 | 0 | 20,070.00 | - | - | - | - | - |
| 3.80 | +0.67 | +21.41% | 6 | 30 | 20,075.00 | - | - | - | - | - |
| 3.50 | +0.47 | +15.51% | 21 | 31 | 20,080.00 | - | - | - | - | - |
| 2.55 | -1.85 | -42.05% | 5 | 2 | 20,120.00 | - | - | - | - | - |
| 3.00 | -109.88 | -97.34% | 10 | 1 | 20,125.00 | - | - | - | - | - |
| 3.17 | -1.43 | -31.09% | 1 | 3 | 20,130.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 2 | 2 | 20,140.00 | - | - | - | - | - |
| 2.25 | -0.09 | -3.85% | 4 | 12 | 20,150.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 1 | 5 | 20,170.00 | - | - | - | - | - |
| 1.84 | -0.33 | -15.21% | 2 | 2 | 20,200.00 | - | - | - | - | - |
| 1.86 | -2.52 | -57.53% | 1 | 1 | 20,210.00 | - | - | - | - | - |
| 43.70 | 0.00 | - | - | 1 | 20,230.00 | - | - | - | - | - |
| 1.90 | -0.20 | -9.52% | 105 | 422 | 20,250.00 | - | - | - | - | - |
| 2.89 | 0.00 | - | 5 | 7 | 20,270.00 | - | - | - | - | - |
| 23.40 | 0.00 | - | - | 1 | 20,280.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 1 | 20,290.00 | - | - | - | - | - |
| 1.30 | -1.30 | -50.00% | 3 | 1 | 20,300.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 1 | 20,320.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 1 | 20,325.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 2 | 2 | 20,340.00 | - | - | - | - | - |
| 0.84 | -1.21 | -59.02% | 9 | 1 | 20,350.00 | - | - | - | - | - |
| 18.10 | 0.00 | - | - | 2 | 20,370.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 5 | 20,375.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 3 | 1 | 20,400.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 1 | 20,410.00 | - | - | - | - | - |
| 0.74 | -0.82 | -52.56% | 18 | 22 | 20,450.00 | - | - | - | - | - |
| - | - | - | - | - | 20,475.00 | 575.13 | 0.00 | - | - | 1 |
| 0.70 | 0.00 | - | 2 | 1 | 20,500.00 | - | - | - | - | - |
| 3.42 | 0.00 | - | - | 3 | 20,700.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 1 | 3 | 20,800.00 | - | - | - | - | - |
| 3.02 | 0.00 | - | - | 1 | 20,900.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | - | 15 | 20,925.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | - | 15 | 20,950.00 | - | - | - | - | - |
| 2.47 | 0.00 | - | - | 9 | 21,000.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | - | 2 | 21,050.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | - | 7 | 21,200.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 20 | 21,300.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 1 | 21,325.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | - | 20 | 21,350.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | - | 1 | 21,375.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.