NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
July 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,800.00 | 8.90 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 16,000.00 | 11.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 16,275.00 | 11.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,300.00 | 11.57 | 0.00 | - | 1 | 1 |
| 3,304.80 | 0.00 | - | 1 | 1 | 16,500.00 | 11.70 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 16,675.00 | 14.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,775.00 | 14.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,800.00 | 14.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,825.00 | 19.57 | 0.00 | - | - | 6 |
| - | - | - | - | - | 16,875.00 | 20.08 | 0.00 | - | - | 6 |
| - | - | - | - | - | 16,900.00 | 20.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,950.00 | 18.55 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,975.00 | 18.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,000.00 | 14.35 | -6.35 | -30.68% | 1 | 2 |
| - | - | - | - | - | 17,050.00 | 15.50 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 17,150.00 | 18.04 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 17,200.00 | 18.40 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 17,225.00 | 44.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,250.00 | 23.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 17,275.00 | 50.85 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,300.00 | 19.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,350.00 | 50.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,375.00 | 51.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,400.00 | 30.50 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 17,450.00 | 20.60 | -10.40 | -33.55% | 2 | 0 |
| - | - | - | - | - | 17,475.00 | 22.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,500.00 | 23.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 17,525.00 | 21.85 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,550.00 | 33.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,625.00 | 39.85 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 17,650.00 | 24.50 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 17,675.00 | 26.05 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 17,700.00 | 23.65 | -3.10 | -11.59% | 1 | 5 |
| - | - | - | - | - | 17,725.00 | 27.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,750.00 | 27.60 | -0.45 | -1.60% | 2 | 1 |
| - | - | - | - | - | 17,775.00 | 37.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,800.00 | 38.59 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,850.00 | 41.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,875.00 | 41.41 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,900.00 | 29.80 | -8.08 | -21.33% | 1 | 6 |
| - | - | - | - | - | 17,925.00 | 44.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,950.00 | 40.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,975.00 | 36.40 | 0.00 | - | 4 | 10 |
| 1,830.95 | 0.00 | - | 1 | 1 | 18,000.00 | 33.50 | -4.35 | -11.49% | 1 | 23 |
| 1,807.25 | 0.00 | - | 1 | 1 | 18,025.00 | 53.64 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,050.00 | 36.77 | 0.00 | - | 10 | 12 |
| 1,574.58 | 0.00 | - | 1 | 1 | 18,075.00 | 57.55 | 0.00 | - | - | 5 |
| - | - | - | - | - | 18,100.00 | 38.55 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 18,125.00 | 54.60 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 18,150.00 | 44.90 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,175.00 | 40.60 | -16.96 | -29.46% | 1 | 2 |
| - | - | - | - | - | 18,200.00 | 51.50 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 18,250.00 | 62.35 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,275.00 | 67.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,300.00 | 53.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 18,350.00 | 71.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,375.00 | 72.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,400.00 | 51.30 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 18,425.00 | 57.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,450.00 | 66.60 | 0.00 | - | 1 | 17 |
| 776.00 | 0.00 | - | 1 | 1 | 18,475.00 | 83.77 | 0.00 | - | - | 1 |
| 1,382.01 | 0.00 | - | 4 | 6 | 18,500.00 | 57.20 | 0.00 | - | 8 | 32 |
| 1,168.43 | 0.00 | - | 1 | 2 | 18,525.00 | - | - | - | - | - |
| 600.00 | 0.00 | - | 1 | 1 | 18,550.00 | 74.75 | -4.03 | -5.12% | 4 | 11 |
| - | - | - | - | - | 18,575.00 | 81.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,600.00 | 79.50 | 0.00 | - | 8 | 15 |
| - | - | - | - | - | 18,625.00 | 66.48 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 18,675.00 | 188.90 | 0.00 | - | - | 1 |
| 1,222.25 | 0.00 | - | 1 | 1 | 18,700.00 | 90.70 | 0.00 | - | 8 | 34 |
| 1,200.15 | 0.00 | - | 1 | 0 | 18,725.00 | 80.30 | +5.85 | +7.86% | 1 | 2 |
| - | - | - | - | - | 18,750.00 | 83.20 | +6.88 | +9.01% | 1 | 7 |
| 503.00 | 0.00 | - | 1 | 14 | 18,800.00 | 121.17 | 0.00 | - | - | 3 |
| 272.97 | 0.00 | - | 1 | 1 | 18,825.00 | 114.40 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 18,850.00 | 103.90 | -19.80 | -16.01% | 2 | 15 |
| 974.58 | 0.00 | - | 2 | 5 | 18,875.00 | 122.60 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 18,900.00 | 111.95 | 0.00 | - | 4 | 5 |
| 339.00 | 0.00 | - | 1 | 1 | 18,925.00 | 255.95 | 0.00 | - | 2 | 3 |
| 523.90 | 0.00 | - | 2 | 2 | 18,950.00 | - | - | - | - | - |
| 1,198.56 | 0.00 | - | 1 | 2 | 18,975.00 | 146.70 | 0.00 | - | 14 | 18 |
| 950.90 | 0.00 | - | 4 | 15 | 19,000.00 | 145.37 | 0.00 | - | 10 | 23 |
| 1,153.58 | 0.00 | - | 2 | 1 | 19,025.00 | 144.45 | 0.00 | - | 1 | 10 |
| 498.37 | 0.00 | - | - | 8 | 19,050.00 | 176.32 | 0.00 | - | 7 | 6 |
| 477.02 | 0.00 | - | - | 9 | 19,075.00 | 128.75 | 0.00 | - | 1 | 2 |
| 490.58 | 0.00 | - | 2 | 5 | 19,100.00 | 132.51 | -37.89 | -22.24% | 6 | 1 |
| 475.71 | 0.00 | - | - | 2 | 19,125.00 | 176.30 | 0.00 | - | 1 | 10 |
| 765.20 | 0.00 | - | 1 | 2 | 19,150.00 | - | - | - | - | - |
| - | - | - | - | - | 19,175.00 | 137.08 | 0.00 | - | 1 | 5 |
| 472.47 | 0.00 | - | - | 2 | 19,200.00 | 342.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 19,225.00 | 145.92 | 0.00 | - | 1 | 10 |
| 683.60 | 0.00 | - | - | 1 | 19,250.00 | 186.60 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 19,275.00 | 192.65 | 0.00 | - | 10 | 11 |
| 598.15 | 0.00 | - | 1 | 3 | 19,300.00 | 227.50 | 0.00 | - | 1 | 11 |
| 395.55 | 0.00 | - | 1 | 4 | 19,325.00 | 229.88 | 0.00 | - | 10 | 10 |
| 557.12 | 0.00 | - | 1 | 3 | 19,350.00 | - | - | - | - | - |
| - | - | - | - | - | 19,400.00 | 260.31 | 0.00 | - | 1 | 28 |
| 803.06 | 0.00 | - | - | 2 | 19,425.00 | - | - | - | - | - |
| - | - | - | - | - | 19,450.00 | 274.40 | 0.00 | - | 3 | 20 |
| 618.56 | 0.00 | - | - | 1 | 19,475.00 | - | - | - | - | - |
| 646.54 | 0.00 | - | 3 | 4 | 19,500.00 | 232.35 | -66.51 | -22.25% | 5 | 45 |
| 557.76 | 0.00 | - | 1 | 128 | 19,525.00 | - | - | - | - | - |
| 542.42 | 0.00 | - | - | 1 | 19,550.00 | 254.45 | 0.00 | - | - | 2 |
| 525.37 | 0.00 | - | - | 1 | 19,575.00 | - | - | - | - | - |
| 388.21 | 0.00 | - | 3 | 4 | 19,600.00 | 265.79 | -96.70 | -26.68% | 3 | 29 |
| 626.40 | 0.00 | - | 1 | 3 | 19,625.00 | 221.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,650.00 | 324.95 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 19,675.00 | 372.10 | 0.00 | - | 1 | 2 |
| 479.23 | 0.00 | - | - | 1 | 19,700.00 | 306.35 | -77.50 | -20.19% | 2 | 4 |
| 463.42 | 0.00 | - | - | 1 | 19,725.00 | - | - | - | - | - |
| 418.00 | 0.00 | - | 1 | 2 | 19,750.00 | 409.42 | 0.00 | - | 1 | 2 |
| 363.75 | -20.33 | -5.29% | 1 | 24 | 19,775.00 | - | - | - | - | - |
| 423.10 | 0.00 | - | 2 | 2 | 19,800.00 | 440.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 19,850.00 | 462.75 | 0.00 | - | 1 | 3 |
| 297.04 | 0.00 | - | 1 | 1 | 19,900.00 | - | - | - | - | - |
| 270.39 | 0.00 | - | 1 | 2 | 19,925.00 | - | - | - | - | - |
| 315.40 | 0.00 | - | 2 | 1 | 19,950.00 | - | - | - | - | - |
| 283.50 | 0.00 | - | - | 1 | 19,975.00 | - | - | - | - | - |
| 278.31 | 0.00 | - | 1 | 2 | 20,000.00 | 540.00 | 0.00 | - | 1 | 3 |
| 326.76 | 0.00 | - | 3 | 0 | 20,025.00 | - | - | - | - | - |
| 173.80 | 0.00 | - | 3 | 18 | 20,050.00 | - | - | - | - | - |
| 190.00 | -0.40 | -0.21% | 4 | 3 | 20,100.00 | - | - | - | - | - |
| 181.80 | 0.00 | - | 1 | 3 | 20,125.00 | - | - | - | - | - |
| 172.80 | 0.00 | - | 3 | 5 | 20,150.00 | - | - | - | - | - |
| 308.48 | 0.00 | - | 1 | 2 | 20,175.00 | 569.40 | 0.00 | - | 1 | 1 |
| 320.80 | 0.00 | - | 1 | 2 | 20,200.00 | - | - | - | - | - |
| 220.51 | 0.00 | - | - | 2 | 20,225.00 | - | - | - | - | - |
| 263.04 | 0.00 | - | 1 | 3 | 20,300.00 | 821.03 | 0.00 | - | - | 1 |
| 137.60 | 0.00 | - | 1 | 1 | 20,350.00 | - | - | - | - | - |
| 116.35 | -87.55 | -42.94% | 5 | 5 | 20,400.00 | - | - | - | - | - |
| - | - | - | - | - | 20,425.00 | 924.44 | 0.00 | - | - | 1 |
| 220.50 | 0.00 | - | 1 | 2 | 20,450.00 | - | - | - | - | - |
| 46.25 | 0.00 | - | 1 | 1 | 20,475.00 | - | - | - | - | - |
| 93.64 | +15.92 | +20.48% | 2 | 2 | 20,500.00 | - | - | - | - | - |
| 88.79 | -86.71 | -49.41% | 2 | 2 | 20,525.00 | - | - | - | - | - |
| 62.67 | 0.00 | - | 1 | 1 | 20,600.00 | - | - | - | - | - |
| 159.70 | 0.00 | - | 3 | 2 | 20,625.00 | - | - | - | - | - |
| 141.42 | 0.00 | - | - | 0 | 20,675.00 | - | - | - | - | - |
| - | - | - | - | - | 20,700.00 | 964.90 | 0.00 | - | 4 | 4 |
| 137.10 | 0.00 | - | - | 1 | 20,725.00 | - | - | - | - | - |
| 44.85 | 0.00 | - | 1 | 1 | 20,750.00 | - | - | - | - | - |
| 40.07 | 0.00 | - | 1 | 0 | 20,800.00 | - | - | - | - | - |
| 96.90 | 0.00 | - | - | 4 | 20,875.00 | - | - | - | - | - |
| 99.12 | 0.00 | - | 5 | 6 | 20,900.00 | - | - | - | - | - |
| 26.65 | -9.47 | -26.22% | 1 | 3 | 21,000.00 | - | - | - | - | - |
| 32.85 | 0.00 | - | 2 | 2 | 21,050.00 | - | - | - | - | - |
| 31.80 | 0.00 | - | 6 | 6 | 21,150.00 | - | - | - | - | - |
| 28.50 | 0.00 | - | 5 | 5 | 21,200.00 | 1,408.66 | 0.00 | - | 4 | 4 |
| 56.23 | 0.00 | - | - | 2 | 21,225.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 7 | 9 | 21,250.00 | - | - | - | - | - |
| 26.20 | 0.00 | - | - | 2 | 21,325.00 | - | - | - | - | - |
| 20.30 | 0.00 | - | 1 | 1 | 21,400.00 | - | - | - | - | - |
| 9.05 | -9.15 | -50.27% | 2 | 1 | 21,425.00 | - | - | - | - | - |
| 14.90 | 0.00 | - | 2 | 2 | 21,575.00 | - | - | - | - | - |
| 6.50 | -5.25 | -44.68% | 1 | 1 | 21,600.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 1 | 1 | 21,650.00 | - | - | - | - | - |
| - | - | - | - | - | 21,900.00 | 2,259.42 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 21,925.00 | 2,284.09 | 0.00 | - | 3 | 13 |
| 13.14 | 0.00 | - | 10 | 19 | 21,950.00 | - | - | - | - | - |
| 12.66 | 0.00 | - | - | 13 | 21,975.00 | - | - | - | - | - |
| 7.07 | 0.00 | - | 1 | 6 | 22,000.00 | - | - | - | - | - |
| 11.35 | 0.00 | - | 8 | 9 | 22,050.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 9 | 10 | 22,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.