NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
July 12, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,100.00 | 13.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 16,125.00 | 8.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 16,150.00 | 11.38 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,475.00 | 46.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,500.00 | 18.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,550.00 | 9.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,575.00 | 51.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,600.00 | 52.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,625.00 | 37.88 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,675.00 | 7.17 | 0.00 | - | 1 | 1 |
| 2,066.80 | 0.00 | - | 2 | 2 | 16,700.00 | 7.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,750.00 | 10.60 | 0.00 | - | - | 2 |
| 1,995.30 | 0.00 | - | 2 | 2 | 16,775.00 | - | - | - | - | - |
| - | - | - | - | - | 16,900.00 | 19.50 | 0.00 | - | - | 4 |
| - | - | - | - | - | 16,950.00 | 22.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,975.00 | 8.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,000.00 | 8.15 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 17,050.00 | 46.98 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,075.00 | 13.88 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,100.00 | 58.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,150.00 | 14.20 | 0.00 | - | 4 | 9 |
| 1,927.72 | 0.00 | - | - | 6 | 17,200.00 | 10.30 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 17,225.00 | 22.75 | 0.00 | - | 8 | 9 |
| 1,879.75 | 0.00 | - | - | 6 | 17,250.00 | 107.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,300.00 | 12.21 | 0.00 | - | 11 | 8 |
| - | - | - | - | - | 17,350.00 | 39.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,400.00 | 8.42 | -33.28 | -79.81% | 1 | 1 |
| - | - | - | - | - | 17,425.00 | 14.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 17,450.00 | 14.91 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 17,475.00 | 17.00 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 17,500.00 | 9.05 | -3.25 | -26.42% | 1 | 8 |
| - | - | - | - | - | 17,525.00 | 41.04 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 17,550.00 | 77.35 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 17,600.00 | 13.97 | 0.00 | - | 10 | 5 |
| - | - | - | - | - | 17,650.00 | 18.15 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,675.00 | 18.51 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 17,700.00 | 16.80 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 17,725.00 | 48.36 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 17,750.00 | 21.38 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 17,775.00 | 47.11 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 17,800.00 | 11.85 | -34.99 | -74.70% | 1 | 5 |
| - | - | - | - | - | 17,825.00 | 44.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,850.00 | 17.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 17,875.00 | 129.50 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 17,900.00 | 13.25 | -4.45 | -25.14% | 1 | 3 |
| - | - | - | - | - | 17,925.00 | 17.61 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 17,950.00 | 17.99 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 17,975.00 | 25.75 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 18,000.00 | 16.35 | 0.00 | - | 5 | 67 |
| - | - | - | - | - | 18,025.00 | 19.07 | 0.00 | - | 1 | 2 |
| 1,522.88 | 0.00 | - | 1 | 0 | 18,050.00 | 19.53 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 18,075.00 | 19.35 | 0.00 | - | 11 | 46 |
| 1,953.30 | 0.00 | - | - | 6 | 18,100.00 | 20.23 | 0.00 | - | 12 | 46 |
| 513.53 | 0.00 | - | 1 | 1 | 18,200.00 | 21.10 | 0.00 | - | 5 | 5 |
| 497.96 | 0.00 | - | 1 | 1 | 18,225.00 | 33.68 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,250.00 | 17.33 | -27.92 | -61.70% | 1 | 0 |
| 590.45 | 0.00 | - | 3 | 3 | 18,275.00 | 35.84 | 0.00 | - | 2 | 1 |
| 573.60 | 0.00 | - | 3 | 3 | 18,300.00 | 40.75 | 0.00 | - | 2 | 4 |
| 437.48 | 0.00 | - | 1 | 1 | 18,325.00 | - | - | - | - | - |
| - | - | - | - | - | 18,350.00 | 25.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,375.00 | 26.40 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 18,400.00 | 25.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,425.00 | 43.06 | 0.00 | - | 1 | 2 |
| 813.35 | 0.00 | - | - | 1 | 18,450.00 | 29.09 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 18,475.00 | 32.75 | 0.00 | - | 1 | 15 |
| 1,103.58 | 0.00 | - | 1 | 0 | 18,500.00 | 34.15 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 18,550.00 | 28.75 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 18,575.00 | 29.75 | 0.00 | - | 1 | 10 |
| 1,467.40 | 0.00 | - | - | 6 | 18,600.00 | 40.07 | 0.00 | - | 5 | 68 |
| - | - | - | - | - | 18,625.00 | 42.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,650.00 | 37.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,675.00 | 59.80 | 0.00 | - | 1 | 3 |
| 627.02 | 0.00 | - | 2 | 3 | 18,700.00 | 40.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,725.00 | 72.80 | 0.00 | - | 1 | 1 |
| 1,277.80 | 0.00 | - | 1 | 5 | 18,750.00 | 49.90 | 0.00 | - | 1 | 4 |
| 564.05 | 0.00 | - | 1 | 1 | 18,775.00 | 75.10 | 0.00 | - | 2 | 3 |
| 1,084.80 | 0.00 | - | 1 | 5 | 18,800.00 | 57.61 | +1.45 | +2.58% | 1 | 11 |
| 1,061.85 | 0.00 | - | 1 | 1 | 18,825.00 | 45.20 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 18,850.00 | 56.40 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 18,870.00 | 61.00 | 0.00 | - | 1 | 1 |
| 895.62 | 0.00 | - | 2 | 1 | 18,875.00 | 65.50 | 0.00 | - | 1 | 11 |
| 777.99 | 0.00 | - | 1 | 7 | 18,900.00 | 58.94 | -9.56 | -13.96% | 1 | 16 |
| 257.29 | 0.00 | - | 1 | 1 | 18,925.00 | 90.35 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,950.00 | 245.66 | 0.00 | - | - | 1 |
| 523.98 | 0.00 | - | 5 | 6 | 18,975.00 | - | - | - | - | - |
| 844.65 | 0.00 | - | 4 | 8 | 19,000.00 | 63.87 | -19.23 | -23.14% | 2 | 1 |
| 130.02 | 0.00 | - | 1 | 1 | 19,025.00 | - | - | - | - | - |
| 869.40 | 0.00 | - | 1 | 6 | 19,050.00 | 64.60 | 0.00 | - | - | 1 |
| 847.55 | 0.00 | - | 1 | 1 | 19,075.00 | 159.80 | 0.00 | - | - | 1 |
| 393.46 | 0.00 | - | 1 | 2 | 19,100.00 | 79.05 | 0.00 | - | 1 | 3 |
| 304.25 | 0.00 | - | 2 | 2 | 19,125.00 | 152.04 | 0.00 | - | - | 1 |
| 725.69 | 0.00 | - | 1 | 7 | 19,150.00 | 123.35 | 0.00 | - | 2 | 2 |
| 327.74 | 0.00 | - | 1 | 5 | 19,175.00 | 68.95 | 0.00 | - | - | 1 |
| 314.32 | 0.00 | - | 1 | 3 | 19,200.00 | 122.85 | 0.00 | - | 2 | 6 |
| 302.45 | 0.00 | - | - | 1 | 19,225.00 | - | - | - | - | - |
| 645.15 | 0.00 | - | 1 | 5 | 19,250.00 | 106.42 | -5.76 | -5.13% | 2 | 2 |
| 232.41 | 0.00 | - | 1 | 1 | 19,275.00 | 108.63 | 0.00 | - | - | 1 |
| 549.75 | 0.00 | - | 1 | 2 | 19,300.00 | 113.25 | 0.00 | - | 1 | 3 |
| 428.10 | 0.00 | - | 2 | 2 | 19,325.00 | 108.75 | 0.00 | - | 1 | 1 |
| 511.05 | 0.00 | - | 1 | 2 | 19,350.00 | - | - | - | - | - |
| - | - | - | - | - | 19,360.00 | 139.15 | -7.45 | -5.08% | 1 | 2 |
| 241.25 | 0.00 | - | 1 | 4 | 19,375.00 | 181.80 | 0.00 | - | 1 | 1 |
| 393.30 | 0.00 | - | 2 | 8 | 19,400.00 | 138.82 | -60.18 | -30.24% | 1 | 8 |
| 517.56 | 0.00 | - | 1 | 2 | 19,425.00 | 119.55 | 0.00 | - | 2 | 3 |
| 664.50 | 0.00 | - | 1 | 1 | 19,450.00 | 157.28 | -41.40 | -20.84% | 5 | 2 |
| 515.95 | 0.00 | - | 2 | 1 | 19,475.00 | 118.70 | 0.00 | - | 2 | 3 |
| 478.49 | 0.00 | - | 1 | 5 | 19,500.00 | 194.00 | +15.60 | +8.74% | 1 | 7 |
| 460.82 | 0.00 | - | 1 | 1 | 19,525.00 | 170.77 | -75.71 | -30.72% | 3 | 0 |
| 594.52 | 0.00 | - | 1 | 2 | 19,550.00 | 184.60 | -66.85 | -26.59% | 2 | 3 |
| - | - | - | - | - | 19,570.00 | 246.64 | 0.00 | - | 1 | 2 |
| 400.35 | 0.00 | - | 2 | 3 | 19,575.00 | 151.20 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 19,590.00 | 180.75 | 0.00 | - | 1 | 1 |
| 322.20 | +49.09 | +17.97% | 3 | 9 | 19,600.00 | 183.86 | 0.00 | - | 1 | 1 |
| 259.70 | 0.00 | - | 2 | 2 | 19,625.00 | - | - | - | - | - |
| 244.35 | -288.28 | -54.12% | 1 | 10 | 19,650.00 | 218.32 | 0.00 | - | 1 | 3 |
| 297.10 | -37.75 | -11.27% | 3 | 1 | 19,675.00 | - | - | - | - | - |
| 286.00 | -32.90 | -10.32% | 4 | 34 | 19,700.00 | 230.00 | -7.20 | -3.04% | 5 | 8 |
| 348.15 | 0.00 | - | 28 | 17 | 19,725.00 | 270.60 | 0.00 | - | 3 | 5 |
| 254.57 | +15.34 | +6.41% | 2 | 19 | 19,750.00 | - | - | - | - | - |
| 188.43 | -38.65 | -17.02% | 5 | 7 | 19,775.00 | - | - | - | - | - |
| - | - | - | - | - | 19,790.00 | 289.00 | 0.00 | - | 1 | 1 |
| 297.91 | 0.00 | - | 1 | 83 | 19,800.00 | - | - | - | - | - |
| - | - | - | - | - | 19,810.00 | 333.60 | 0.00 | - | 2 | 2 |
| 284.20 | 0.00 | - | 1 | 3 | 19,825.00 | 225.31 | 0.00 | - | - | 1 |
| 236.20 | 0.00 | - | 1 | 1 | 19,830.00 | - | - | - | - | - |
| - | - | - | - | - | 19,840.00 | 313.80 | 0.00 | - | 1 | 1 |
| 191.28 | 0.00 | - | 1 | 0 | 19,850.00 | 355.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,870.00 | 325.90 | 0.00 | - | 2 | 2 |
| 190.30 | 0.00 | - | 3 | 0 | 19,875.00 | 409.00 | 0.00 | - | 1 | 1 |
| 126.20 | 0.00 | - | 6 | 45 | 19,900.00 | 329.72 | 0.00 | - | 1 | 1 |
| 216.80 | 0.00 | - | 1 | 1 | 19,910.00 | - | - | - | - | - |
| 211.20 | 0.00 | - | 2 | 2 | 19,920.00 | 355.80 | 0.00 | - | 1 | 1 |
| 312.74 | 0.00 | - | 1 | 1 | 19,925.00 | - | - | - | - | - |
| 209.10 | 0.00 | - | 2 | 2 | 19,930.00 | - | - | - | - | - |
| 203.50 | 0.00 | - | 2 | 1 | 19,940.00 | - | - | - | - | - |
| 143.10 | -54.80 | -27.69% | 2 | 1 | 19,950.00 | 372.20 | 0.00 | - | 1 | 1 |
| 150.00 | 0.00 | - | 1 | 1 | 19,975.00 | - | - | - | - | - |
| 190.20 | 0.00 | - | 1 | 1 | 19,980.00 | 388.50 | 0.00 | - | 1 | 1 |
| 167.07 | 0.00 | - | 3 | 10 | 20,000.00 | 491.73 | 0.00 | - | 2 | 1 |
| 13.67 | 0.00 | - | 1 | 0 | 20,025.00 | - | - | - | - | - |
| 137.87 | 0.00 | - | 1 | 1 | 20,050.00 | - | - | - | - | - |
| 130.35 | 0.00 | - | 1 | 1 | 20,075.00 | - | - | - | - | - |
| 129.64 | 0.00 | - | 3 | 3 | 20,100.00 | - | - | - | - | - |
| 133.50 | 0.00 | - | 6 | 6 | 20,110.00 | - | - | - | - | - |
| 223.40 | 0.00 | - | 2 | 4 | 20,125.00 | - | - | - | - | - |
| 68.65 | 0.00 | - | 1 | 6 | 20,150.00 | - | - | - | - | - |
| 210.51 | 0.00 | - | - | 3 | 20,175.00 | - | - | - | - | - |
| 114.35 | 0.00 | - | 4 | 6 | 20,200.00 | - | - | - | - | - |
| 104.62 | 0.00 | - | 3 | 0 | 20,225.00 | - | - | - | - | - |
| 93.88 | 0.00 | - | 1 | 1 | 20,250.00 | - | - | - | - | - |
| 44.40 | 0.00 | - | 1 | 1 | 20,300.00 | - | - | - | - | - |
| 76.30 | 0.00 | - | 2 | 2 | 20,350.00 | - | - | - | - | - |
| 33.10 | 0.00 | - | 1 | 8 | 20,400.00 | - | - | - | - | - |
| 30.70 | 0.00 | - | 1 | 2 | 20,425.00 | - | - | - | - | - |
| 125.42 | 0.00 | - | 1 | 2 | 20,450.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 5 | 6 | 20,500.00 | - | - | - | - | - |
| 31.45 | 0.00 | - | - | 1 | 20,525.00 | - | - | - | - | - |
| 51.90 | 0.00 | - | 2 | 7 | 20,600.00 | - | - | - | - | - |
| 80.10 | 0.00 | - | - | 1 | 20,625.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | - | 1 | 20,675.00 | - | - | - | - | - |
| 54.53 | 0.00 | - | 7 | 10 | 20,700.00 | - | - | - | - | - |
| 47.86 | 0.00 | - | 2 | 3 | 20,750.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 1 | 3 | 20,775.00 | - | - | - | - | - |
| 41.86 | 0.00 | - | 2 | 12 | 20,800.00 | - | - | - | - | - |
| 8.69 | 0.00 | - | - | 10 | 20,825.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | 1 | 4 | 20,850.00 | - | - | - | - | - |
| 8.40 | -16.60 | -66.40% | 1 | 10 | 20,900.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | - | 2 | 20,925.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | - | 6 | 20,975.00 | - | - | - | - | - |
| 6.25 | -8.70 | -58.19% | 1 | 5 | 21,000.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 2 | 3 | 21,050.00 | - | - | - | - | - |
| 11.63 | 0.00 | - | 10 | 12 | 21,075.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 2 | 12 | 21,100.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 6 | 6 | 21,125.00 | - | - | - | - | - |
| 8.87 | 0.00 | - | 5 | 11 | 21,200.00 | - | - | - | - | - |
| 3.17 | -19.28 | -85.88% | 8 | 41 | 21,225.00 | - | - | - | - | - |
| 2.97 | -18.34 | -86.06% | 8 | 43 | 21,250.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | - | 1 | 21,275.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 0 | 21,300.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 0 | 21,325.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | - | 2 | 21,350.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | - | 1 | 21,375.00 | - | - | - | - | - |
| - | - | - | - | - | 21,475.00 | 1,877.80 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 21,500.00 | 1,902.60 | 0.00 | - | 6 | 15 |
| 2.12 | 0.00 | - | - | 2 | 21,600.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 1 | 21,800.00 | - | - | - | - | - |
| 2.58 | 0.00 | - | - | 2 | 21,950.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | - | 10 | 21,975.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 2 | 12 | 22,000.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | - | 2 | 22,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.