NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 14,100.00 | 3.40 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 14,200.00 | 1.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 14,300.00 | 1.95 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 14,400.00 | 13.55 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 14,800.00 | 7.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 15,000.00 | 9.60 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 15,400.00 | 22.35 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 15,425.00 | 10.51 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,600.00 | 7.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,625.00 | 13.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,650.00 | 13.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,675.00 | 13.55 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 15,700.00 | 11.78 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 15,725.00 | 14.19 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 15,750.00 | 11.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 15,775.00 | 13.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,800.00 | 14.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,825.00 | 12.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,850.00 | 13.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,075.00 | 13.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,150.00 | 8.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,200.00 | 10.63 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,250.00 | 4.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,350.00 | 22.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,450.00 | 10.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 16,475.00 | 25.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,500.00 | 26.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,525.00 | 9.56 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,600.00 | 13.30 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 16,700.00 | 8.63 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,750.00 | 12.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,825.00 | 12.78 | 0.00 | - | - | 4 |
| - | - | - | - | - | 16,850.00 | 11.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,875.00 | 12.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,900.00 | 34.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,925.00 | 13.82 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 16,950.00 | 7.75 | -1.33 | -14.65% | 1 | 12 |
| - | - | - | - | - | 16,975.00 | 38.78 | 0.00 | - | 3 | 4 |
| 2,041.65 | 0.00 | - | 1 | 3 | 17,000.00 | 7.95 | -5.80 | -42.18% | 1 | 5 |
| 1,575.70 | 0.00 | - | 3 | 3 | 17,050.00 | 9.93 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 17,075.00 | 38.10 | 0.00 | - | 1 | 2 |
| 1,788.21 | 0.00 | - | - | 2 | 17,100.00 | 8.52 | 0.00 | - | 5 | 10 |
| 1,505.25 | 0.00 | - | 3 | 3 | 17,125.00 | - | - | - | - | - |
| - | - | - | - | - | 17,175.00 | 9.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,200.00 | 9.22 | -0.05 | -0.54% | 1 | 1 |
| - | - | - | - | - | 17,250.00 | 20.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,275.00 | 54.85 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 17,300.00 | 9.50 | -4.26 | -30.96% | 1 | 17 |
| - | - | - | - | - | 17,325.00 | 32.70 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 17,350.00 | 9.80 | -0.19 | -1.90% | 1 | 23 |
| - | - | - | - | - | 17,375.00 | 34.24 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,400.00 | 22.32 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 17,425.00 | 37.10 | 0.00 | - | 1 | 1 |
| 1,579.08 | 0.00 | - | - | 1 | 17,475.00 | 30.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 17,500.00 | 11.48 | -0.14 | -1.20% | 5 | 3 |
| - | - | - | - | - | 17,525.00 | 28.75 | 0.00 | - | 4 | 49 |
| - | - | - | - | - | 17,550.00 | 12.79 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 17,575.00 | 129.00 | 0.00 | - | 1 | 11 |
| 1,507.30 | 0.00 | - | 2 | 2 | 17,600.00 | 11.00 | -11.65 | -51.43% | 1 | 15 |
| - | - | - | - | - | 17,625.00 | 67.73 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 17,650.00 | 29.30 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 17,675.00 | 28.55 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 17,700.00 | 12.40 | -1.85 | -12.98% | 1 | 15 |
| - | - | - | - | - | 17,725.00 | 92.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,750.00 | 15.15 | 0.00 | - | 10 | 8 |
| - | - | - | - | - | 17,775.00 | 14.90 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 17,800.00 | 13.00 | -0.05 | -0.38% | 18 | 53 |
| - | - | - | - | - | 17,825.00 | 15.69 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,850.00 | 34.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,875.00 | 17.48 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 17,900.00 | 75.55 | 0.00 | - | 26 | 20 |
| - | - | - | - | - | 17,925.00 | 18.53 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,950.00 | 16.53 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 17,975.00 | 15.20 | 0.00 | - | 1 | 26 |
| 1,626.47 | 0.00 | - | 5 | 5 | 18,000.00 | 15.80 | -0.15 | -0.94% | 18 | 10 |
| 1,601.98 | 0.00 | - | 5 | 5 | 18,025.00 | 16.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,050.00 | 20.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,075.00 | 54.00 | 0.00 | - | 1 | 4 |
| 1,548.00 | 0.00 | - | 2 | 2 | 18,100.00 | 55.82 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,125.00 | 24.40 | 0.00 | - | 1 | 6 |
| 510.07 | 0.00 | - | 1 | 1 | 18,150.00 | 51.40 | 0.00 | - | 1 | 5 |
| 493.52 | 0.00 | - | 1 | 1 | 18,175.00 | 23.90 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 18,200.00 | 20.90 | -41.16 | -66.32% | 1 | 6 |
| 592.16 | 0.00 | - | 1 | 1 | 18,225.00 | 64.64 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 18,250.00 | 21.03 | +1.64 | +8.46% | 2 | 20 |
| - | - | - | - | - | 18,275.00 | 20.01 | 0.00 | - | 16 | 28 |
| 414.55 | 0.00 | - | 3 | 3 | 18,300.00 | 22.31 | -1.39 | -5.86% | 2 | 30 |
| 398.54 | 0.00 | - | 1 | 1 | 18,325.00 | 33.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,350.00 | 31.25 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 18,375.00 | 163.00 | 0.00 | - | 10 | 24 |
| 500.22 | 0.00 | - | 1 | 2 | 18,400.00 | 27.31 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 18,425.00 | 34.67 | 0.00 | - | 1 | 1 |
| 470.55 | 0.00 | - | 3 | 2 | 18,450.00 | 30.30 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 18,475.00 | 37.50 | 0.00 | - | 1 | 3 |
| 1,163.00 | 0.00 | - | 2 | 7 | 18,500.00 | 105.22 | 0.00 | - | 1 | 50 |
| 381.28 | 0.00 | - | - | 1 | 18,525.00 | 30.35 | 0.00 | - | 1 | 8 |
| 644.10 | 0.00 | - | 1 | 1 | 18,550.00 | 33.95 | -1.30 | -3.69% | 1 | 13 |
| - | - | - | - | - | 18,575.00 | 32.67 | 0.00 | - | 2 | 25 |
| 636.30 | 0.00 | - | 6 | 5 | 18,600.00 | 46.65 | 0.00 | - | 4 | 17 |
| 490.78 | 0.00 | - | 1 | 2 | 18,625.00 | 52.15 | 0.00 | - | 1 | 20 |
| 577.15 | 0.00 | - | 2 | 5 | 18,650.00 | 42.35 | 0.00 | - | 4 | 19 |
| 324.85 | 0.00 | - | 4 | 5 | 18,675.00 | 44.13 | 0.00 | - | 4 | 3 |
| 1,016.40 | 0.00 | - | 1 | 6 | 18,700.00 | 43.00 | +0.55 | +1.30% | 1 | 7 |
| 322.60 | 0.00 | - | 1 | 5 | 18,725.00 | 372.70 | 0.00 | - | 1 | 1 |
| 988.05 | +505.50 | +104.76% | 2 | 14 | 18,750.00 | 384.60 | 0.00 | - | 1 | 6 |
| 305.25 | 0.00 | - | 1 | 2 | 18,775.00 | 398.70 | 0.00 | - | 3 | 19 |
| 800.37 | 0.00 | - | 1 | 7 | 18,800.00 | 50.75 | 0.00 | - | 1 | 10 |
| 448.61 | 0.00 | - | 1 | 4 | 18,825.00 | 68.60 | 0.00 | - | 1 | 10 |
| 473.20 | 0.00 | - | 3 | 11 | 18,850.00 | 52.68 | 0.00 | - | 9 | 5 |
| 293.40 | 0.00 | - | 1 | 1 | 18,875.00 | 63.95 | 0.00 | - | 4 | 5 |
| 464.00 | 0.00 | - | 1 | 8 | 18,900.00 | 65.59 | 0.00 | - | 4 | 31 |
| 410.92 | 0.00 | - | 1 | 2 | 18,925.00 | 211.04 | 0.00 | - | 20 | 28 |
| 395.10 | 0.00 | - | 9 | 7 | 18,950.00 | 84.13 | 0.00 | - | 1 | 4 |
| 594.30 | 0.00 | - | 2 | 2 | 18,975.00 | - | - | - | - | - |
| 400.94 | 0.00 | - | 5 | 12 | 19,000.00 | 103.60 | 0.00 | - | 1 | 14 |
| 359.23 | 0.00 | - | 1 | 3 | 19,025.00 | - | - | - | - | - |
| 597.00 | 0.00 | - | 4 | 5 | 19,050.00 | 314.00 | 0.00 | - | - | 5 |
| 573.70 | 0.00 | - | - | 1 | 19,075.00 | - | - | - | - | - |
| 646.89 | +86.29 | +15.39% | 2 | 7 | 19,100.00 | 120.50 | 0.00 | - | - | 8 |
| 544.40 | 0.00 | - | 1 | 2 | 19,125.00 | 82.12 | 0.00 | - | 10 | 10 |
| 520.02 | 0.00 | - | 1 | 15 | 19,150.00 | 290.40 | 0.00 | - | 12 | 11 |
| 280.45 | 0.00 | - | 1 | 5 | 19,175.00 | 94.27 | -34.43 | -26.75% | 1 | 5 |
| 528.58 | 0.00 | - | 1 | 10 | 19,200.00 | 97.00 | -51.00 | -34.46% | 8 | 2 |
| 461.95 | 0.00 | - | 1 | 3 | 19,225.00 | 108.00 | 0.00 | - | 11 | 15 |
| 487.25 | 0.00 | - | 1 | 23 | 19,250.00 | 110.75 | -23.25 | -17.35% | 8 | 6 |
| 202.97 | 0.00 | - | 1 | 4 | 19,275.00 | 116.12 | -51.88 | -30.88% | 8 | 3 |
| 453.04 | 0.00 | - | 1 | 55 | 19,300.00 | 163.10 | 0.00 | - | - | 2 |
| 180.60 | 0.00 | - | 1 | 3 | 19,325.00 | 125.26 | -46.34 | -27.00% | 4 | 4 |
| 195.70 | 0.00 | - | 6 | 11 | 19,350.00 | 141.50 | -50.50 | -26.30% | 2 | 1 |
| 160.32 | 0.00 | - | 1 | 7 | 19,375.00 | 189.00 | 0.00 | - | - | 7 |
| 154.54 | 0.00 | - | 1 | 13 | 19,400.00 | 135.40 | -70.00 | -34.08% | 4 | 1 |
| 424.81 | +279.35 | +192.05% | 1 | 10 | 19,425.00 | 205.60 | 0.00 | - | - | 5 |
| 354.26 | +226.26 | +176.77% | 1 | 14 | 19,450.00 | - | - | - | - | - |
| 338.13 | +216.33 | +177.61% | 1 | 5 | 19,475.00 | 167.30 | 0.00 | - | 3 | 3 |
| 284.25 | 0.00 | - | 1 | 4 | 19,500.00 | 176.20 | 0.00 | - | 2 | 5 |
| 109.20 | 0.00 | - | 1 | 4 | 19,525.00 | 185.30 | 0.00 | - | 4 | 4 |
| 136.10 | 0.00 | - | 18 | 24 | 19,550.00 | 222.10 | +13.73 | +6.59% | 1 | 2 |
| 99.50 | 0.00 | - | 1 | 3 | 19,575.00 | - | - | - | - | - |
| 304.50 | +211.72 | +228.20% | 1 | 13 | 19,600.00 | 229.61 | 0.00 | - | 3 | 5 |
| 108.13 | 0.00 | - | 20 | 12 | 19,625.00 | 226.90 | -34.70 | -13.26% | 1 | 2 |
| 275.30 | +57.20 | +26.23% | 1 | 3 | 19,650.00 | 279.60 | 0.00 | - | 1 | 10 |
| 244.80 | +17.35 | +7.63% | 2 | 11 | 19,675.00 | - | - | - | - | - |
| 208.00 | -10.50 | -4.81% | 1 | 12 | 19,700.00 | 269.30 | -9.20 | -3.30% | 1 | 1 |
| 193.60 | +1.85 | +0.96% | 1 | 4 | 19,750.00 | - | - | - | - | - |
| 160.45 | 0.00 | - | 1 | 4 | 19,775.00 | - | - | - | - | - |
| 211.10 | +37.20 | +21.39% | 4 | 14 | 19,800.00 | - | - | - | - | - |
| 134.43 | 0.00 | - | 1 | 12 | 19,825.00 | - | - | - | - | - |
| 153.50 | 0.00 | - | 2 | 3 | 19,850.00 | - | - | - | - | - |
| 148.10 | +30.59 | +26.03% | 2 | 1 | 19,875.00 | - | - | - | - | - |
| 57.07 | 0.00 | - | 5 | 8 | 19,900.00 | - | - | - | - | - |
| 14.15 | 0.00 | - | 1 | 2 | 19,925.00 | - | - | - | - | - |
| 117.00 | 0.00 | - | 2 | 6 | 19,950.00 | - | - | - | - | - |
| 35.01 | 0.00 | - | 2 | 15 | 19,975.00 | - | - | - | - | - |
| 120.56 | +20.26 | +20.20% | 3 | 4 | 20,000.00 | 520.00 | 0.00 | - | - | 1 |
| 33.05 | 0.00 | - | 2 | 1 | 20,025.00 | - | - | - | - | - |
| 108.38 | +77.63 | +252.46% | 4 | 4 | 20,050.00 | - | - | - | - | - |
| 93.80 | +39.05 | +71.32% | 7 | 6 | 20,100.00 | - | - | - | - | - |
| 85.10 | +64.10 | +305.24% | 1 | 2 | 20,125.00 | - | - | - | - | - |
| 70.50 | +50.90 | +259.69% | 1 | 1 | 20,150.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 6 | 7 | 20,200.00 | - | - | - | - | - |
| 59.00 | +34.80 | +143.80% | 1 | 2 | 20,225.00 | - | - | - | - | - |
| 21.60 | 0.00 | - | 2 | 4 | 20,250.00 | - | - | - | - | - |
| 43.80 | 0.00 | - | 8 | 10 | 20,275.00 | - | - | - | - | - |
| 48.84 | +8.24 | +20.30% | 4 | 8 | 20,300.00 | - | - | - | - | - |
| 45.08 | +37.98 | +534.93% | 2 | 1 | 20,325.00 | - | - | - | - | - |
| 41.66 | +5.96 | +16.69% | 1 | 11 | 20,350.00 | - | - | - | - | - |
| 38.54 | +25.14 | +187.61% | 1 | 12 | 20,375.00 | - | - | - | - | - |
| 34.73 | +24.21 | +230.13% | 2 | 4 | 20,400.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 10 | 12 | 20,425.00 | - | - | - | - | - |
| 25.90 | 0.00 | - | 5 | 5 | 20,450.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 2 | 20,500.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 1 | 49 | 20,550.00 | - | - | - | - | - |
| 6.35 | 0.00 | - | 4 | 49 | 20,575.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 2 | 4 | 20,600.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 4 | 14 | 20,650.00 | - | - | - | - | - |
| 7.18 | 0.00 | - | 10 | 10 | 20,675.00 | - | - | - | - | - |
| 3.68 | 0.00 | - | 1 | 0 | 20,700.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 3 | 3 | 20,725.00 | - | - | - | - | - |
| 4.54 | 0.00 | - | 4 | 4 | 20,750.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 5 | 5 | 20,775.00 | - | - | - | - | - |
| 7.48 | 0.00 | - | 1 | 4 | 20,800.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 1 | 3 | 20,825.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 0 | 20,900.00 | - | - | - | - | - |
| 5.69 | 0.00 | - | 2 | 4 | 21,000.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 1 | 5 | 21,100.00 | - | - | - | - | - |
| 4.71 | 0.00 | - | - | 2 | 21,125.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 2 | 14 | 21,200.00 | - | - | - | - | - |
| 3.56 | 0.00 | - | 2 | 8 | 21,300.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 14 | 21,500.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 2 | 21,600.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | - | 2 | 21,725.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 1 | 21,825.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 2 | 2 | 21,975.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 22,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.