NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
July 1, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,797.30 | 0.00 | - | - | 1 | 16,875.00 | - | - | - | - | - |
| - | - | - | - | - | 17,000.00 | 1.27 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 17,450.00 | 5.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,500.00 | 28.40 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 17,600.00 | 20.58 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 17,650.00 | 21.83 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,700.00 | 9.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,800.00 | 1.39 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 17,900.00 | 174.54 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,000.00 | 1.85 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 18,025.00 | 11.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,100.00 | 11.17 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 18,200.00 | 1.41 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 18,225.00 | 5.92 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 18,250.00 | 6.15 | 0.00 | - | 23 | 18 |
| - | - | - | - | - | 18,275.00 | 6.29 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 18,300.00 | 1.91 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 18,400.00 | 3.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,450.00 | 8.55 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,475.00 | 2.25 | 0.00 | - | 112 | 121 |
| 559.20 | 0.00 | - | 2 | 2 | 18,500.00 | 8.42 | 0.00 | - | 37 | 32 |
| - | - | - | - | - | 18,525.00 | 9.70 | 0.00 | - | 24 | 26 |
| - | - | - | - | - | 18,550.00 | 9.67 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 18,575.00 | 10.04 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 18,600.00 | 2.93 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 18,625.00 | 5.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,700.00 | 6.45 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 18,750.00 | 3.45 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,775.00 | 109.24 | 0.00 | - | - | 1 |
| 222.20 | 0.00 | - | 40 | 40 | 18,800.00 | 7.63 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 18,825.00 | 9.40 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 18,860.00 | 9.30 | 0.00 | - | 7 | 8 |
| 406.98 | 0.00 | - | - | 1 | 18,875.00 | 11.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,880.00 | 9.70 | 0.00 | - | 8 | 11 |
| - | - | - | - | - | 18,890.00 | 9.90 | 0.00 | - | 7 | 9 |
| 213.07 | 0.00 | - | 1 | 1 | 18,900.00 | 10.68 | 0.00 | - | 2 | 5 |
| 785.24 | 0.00 | - | - | 1 | 18,950.00 | 35.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,975.00 | 22.63 | 0.00 | - | - | 2 |
| 797.75 | 0.00 | - | 1 | 40 | 19,000.00 | 12.79 | 0.00 | - | 7 | 19 |
| - | - | - | - | - | 19,050.00 | 57.63 | 0.00 | - | 1 | 1 |
| 619.86 | 0.00 | - | - | 5 | 19,075.00 | - | - | - | - | - |
| 706.74 | 0.00 | - | 1 | 2 | 19,100.00 | 19.71 | 0.00 | - | 7 | 7 |
| 857.63 | 0.00 | - | 1 | 6 | 19,125.00 | - | - | - | - | - |
| - | - | - | - | - | 19,150.00 | 31.95 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 19,175.00 | 69.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,200.00 | 23.80 | 0.00 | - | 6 | 24 |
| 763.63 | 0.00 | - | - | 1 | 19,225.00 | - | - | - | - | - |
| - | - | - | - | - | 19,250.00 | 25.10 | 0.00 | - | 8 | 6 |
| 347.10 | 0.00 | - | - | 1 | 19,275.00 | - | - | - | - | - |
| 331.10 | 0.00 | - | 1 | 3 | 19,300.00 | 28.81 | 0.00 | - | 9 | 17 |
| - | - | - | - | - | 19,325.00 | 65.25 | 0.00 | - | 3 | 1 |
| 146.40 | 0.00 | - | 2 | 1 | 19,350.00 | 49.05 | 0.00 | - | 2 | 1 |
| 167.15 | 0.00 | - | 1 | 1 | 19,375.00 | 40.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 19,380.00 | 66.60 | 0.00 | - | 2 | 2 |
| 286.28 | 0.00 | - | 1 | 6 | 19,400.00 | 62.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 19,410.00 | 62.00 | 0.00 | - | 2 | 2 |
| 270.28 | 0.00 | - | - | 1 | 19,425.00 | - | - | - | - | - |
| - | - | - | - | - | 19,450.00 | 77.30 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 19,460.00 | 97.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 19,475.00 | 108.59 | 0.00 | - | 12 | 11 |
| - | - | - | - | - | 19,480.00 | 110.42 | 0.00 | - | 2 | 3 |
| 184.66 | 0.00 | - | 12 | 24 | 19,500.00 | 70.55 | 0.00 | - | 28 | 13 |
| 238.93 | 0.00 | - | 10 | 13 | 19,525.00 | - | - | - | - | - |
| - | - | - | - | - | 19,550.00 | 87.20 | 0.00 | - | 3 | 3 |
| 214.25 | 0.00 | - | 1 | 6 | 19,575.00 | 88.50 | 0.00 | - | 1 | 10 |
| 195.55 | 0.00 | - | 10 | 5 | 19,600.00 | 97.30 | 0.00 | - | 14 | 3 |
| 158.00 | 0.00 | - | 2 | 5 | 19,625.00 | 170.10 | 0.00 | - | 18 | 18 |
| - | - | - | - | - | 19,640.00 | 127.97 | 0.00 | - | 2 | - |
| 180.40 | 0.00 | - | 17 | 1 | 19,650.00 | 136.90 | 0.00 | - | 5 | 7 |
| 153.60 | 0.00 | - | 1 | 21 | 19,675.00 | 202.35 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 19,680.00 | 124.40 | 0.00 | - | 4 | 2 |
| 87.39 | 0.00 | - | 6 | 5 | 19,700.00 | 172.20 | 0.00 | - | 2 | 8 |
| 110.00 | 0.00 | - | 1 | 1 | 19,710.00 | 158.00 | 0.00 | - | 3 | 2 |
| 89.32 | 0.00 | - | 2 | 2 | 19,720.00 | - | - | - | - | - |
| 87.40 | 0.00 | - | 1 | 3 | 19,725.00 | 177.00 | 0.00 | - | - | 1 |
| 112.92 | 0.00 | - | 2 | 4 | 19,750.00 | 175.60 | 0.00 | - | 17 | 16 |
| 196.00 | 0.00 | - | 2 | 1 | 19,760.00 | - | - | - | - | - |
| 114.20 | 0.00 | - | 3 | 3 | 19,775.00 | 166.00 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 19,780.00 | 161.00 | 0.00 | - | 2 | 1 |
| 100.20 | 0.00 | - | 3 | 75 | 19,800.00 | 184.80 | 0.00 | - | 1 | 5 |
| 144.40 | 0.00 | - | 1 | 1 | 19,810.00 | - | - | - | - | - |
| 169.88 | 0.00 | - | - | 1 | 19,825.00 | 163.25 | 0.00 | - | - | 1 |
| 157.90 | 0.00 | - | - | 2 | 19,850.00 | 253.60 | 0.00 | - | 1 | 3 |
| 158.23 | 0.00 | - | - | 1 | 19,875.00 | 297.10 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 19,900.00 | 314.85 | 0.00 | - | 10 | 11 |
| 53.25 | 0.00 | - | 10 | 11 | 19,925.00 | - | - | - | - | - |
| 21.75 | 0.00 | - | 3 | 11 | 19,950.00 | - | - | - | - | - |
| 18.85 | 0.00 | - | 1 | 1 | 19,975.00 | - | - | - | - | - |
| 32.55 | 0.00 | - | 23 | 15 | 20,000.00 | 342.00 | 0.00 | - | 23 | 8 |
| 123.40 | 0.00 | - | - | 1 | 20,025.00 | - | - | - | - | - |
| 25.40 | 0.00 | - | 2 | 2 | 20,050.00 | - | - | - | - | - |
| 138.55 | 0.00 | - | - | 1 | 20,075.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 3 | 2 | 20,100.00 | - | - | - | - | - |
| 111.00 | 0.00 | - | - | 0 | 20,150.00 | - | - | - | - | - |
| 85.20 | 0.00 | - | - | 2 | 20,175.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 15 | 15 | 20,190.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 2 | 10 | 20,200.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 2 | 18 | 20,250.00 | 571.31 | 0.00 | - | 4 | 16 |
| 7.50 | 0.00 | - | 7 | 10 | 20,275.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 2 | 8 | 20,300.00 | - | - | - | - | - |
| 72.70 | 0.00 | - | 2 | 2 | 20,325.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 6 | 20,400.00 | 608.30 | 0.00 | - | - | 1 |
| 18.07 | 0.00 | - | 2 | 2 | 20,425.00 | - | - | - | - | - |
| 6.17 | 0.00 | - | 20 | 16 | 20,440.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 12 | 21 | 20,450.00 | - | - | - | - | - |
| 5.33 | 0.00 | - | 3 | 5 | 20,460.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 7 | 2 | 20,475.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 3 | 3 | 20,490.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 20 | 6 | 20,500.00 | 923.51 | 0.00 | - | 4 | 5 |
| 8.40 | 0.00 | - | 3 | 3 | 20,510.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 24 | 26 | 20,550.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 23 | 24 | 20,575.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 1 | 3 | 20,600.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | - | 10 | 20,650.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 2 | 2 | 20,675.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 2 | 20,700.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 1 | 20,725.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 29 | 41 | 20,750.00 | - | - | - | - | - |
| 3.56 | 0.00 | - | 43 | 26 | 20,775.00 | - | - | - | - | - |
| 3.42 | 0.00 | - | 33 | 19 | 20,800.00 | - | - | - | - | - |
| 3.23 | 0.00 | - | 15 | 15 | 20,825.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 2 | 20,850.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 1 | 20,875.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 1 | 20,925.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 5 | 21,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.