NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 10,000.00 | 20.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 10,200.00 | 56.00 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 10,400.00 | 58.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 10,600.00 | 62.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10,800.00 | 66.00 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 11,000.00 | 49.88 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 11,200.00 | 130.00 | 0.00 | - | - | 8 |
| - | - | - | - | - | 12,000.00 | 135.83 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,600.00 | 118.88 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 12,800.00 | 128.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 13,000.00 | 80.40 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 13,200.00 | 143.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 13,400.00 | 77.25 | 0.00 | - | 1 | 9 |
| 5,149.70 | 0.00 | - | 1 | 1 | 13,600.00 | 238.08 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 13,800.00 | 145.42 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 14,000.00 | 107.50 | 0.00 | - | 2 | 58 |
| - | - | - | - | - | 14,600.00 | 309.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 14,800.00 | 265.77 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 14,900.00 | 401.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,000.00 | 167.50 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 15,100.00 | 443.40 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 15,300.00 | 471.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,400.00 | 500.10 | 0.00 | - | 2 | 2 |
| 2,554.00 | 0.00 | - | 2 | 0 | 15,500.00 | 372.80 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 15,600.00 | 542.17 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,700.00 | 397.92 | 0.00 | - | - | 1 |
| 3,152.90 | 0.00 | - | - | 1 | 15,800.00 | - | - | - | - | - |
| 3,092.90 | 0.00 | - | - | 1 | 15,900.00 | 490.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,000.00 | 525.00 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 16,100.00 | 601.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,150.00 | 474.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,200.00 | 570.47 | 0.00 | - | - | 4 |
| 2,930.10 | 0.00 | - | - | 1 | 16,300.00 | 407.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 16,400.00 | 739.69 | 0.00 | - | 3 | 0 |
| 2,962.33 | 0.00 | - | 1 | 0 | 16,500.00 | 290.52 | 0.00 | - | 795 | 796 |
| - | - | - | - | - | 16,600.00 | 348.79 | 0.00 | - | 1 | 3 |
| 2,684.64 | 0.00 | - | - | 18 | 16,700.00 | 675.50 | 0.00 | - | - | 1 |
| 2,707.02 | 0.00 | - | 1 | 2 | 16,800.00 | 380.67 | 0.00 | - | 1 | 3 |
| 2,117.89 | 0.00 | - | 1 | 1 | 16,900.00 | - | - | - | - | - |
| 2,548.90 | 0.00 | - | 1 | 5 | 17,000.00 | 375.00 | 0.00 | - | 220 | 257 |
| - | - | - | - | - | 17,100.00 | 777.30 | 0.00 | - | 12 | 12 |
| 1,654.57 | 0.00 | - | 2 | 2 | 17,200.00 | 789.10 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 17,225.00 | 465.00 | 0.00 | - | 3 | 3 |
| 1,607.00 | 0.00 | - | - | 2 | 17,300.00 | - | - | - | - | - |
| 1,546.00 | 0.00 | - | - | 2 | 17,400.00 | 1,000.80 | 0.00 | - | 1 | 4 |
| 2,253.90 | 0.00 | - | 1 | 9 | 17,500.00 | 739.23 | 0.00 | - | 3 | 5 |
| 2,179.30 | 0.00 | - | 1 | 2 | 17,600.00 | - | - | - | - | - |
| - | - | - | - | - | 17,650.00 | 713.10 | 0.00 | - | - | 1 |
| 1,610.30 | 0.00 | - | 1 | 2 | 17,700.00 | - | - | - | - | - |
| 1,552.25 | 0.00 | - | 2 | 1 | 17,775.00 | - | - | - | - | - |
| 1,877.62 | 0.00 | - | 1 | 1 | 17,800.00 | 537.25 | 0.00 | - | 1 | 3 |
| 1,815.87 | 0.00 | - | 1 | 1 | 17,900.00 | 609.00 | 0.00 | - | 1 | 1 |
| 1,727.70 | -150.80 | -8.03% | 1 | 10 | 18,000.00 | 605.55 | 0.00 | - | 60 | 414 |
| - | - | - | - | - | 18,100.00 | 592.02 | 0.00 | - | - | 1 |
| 1,302.10 | 0.00 | - | 2 | 1 | 18,200.00 | - | - | - | - | - |
| 1,817.70 | 0.00 | - | 1 | 1 | 18,225.00 | - | - | - | - | - |
| 1,655.00 | 0.00 | - | 1 | 2 | 18,275.00 | - | - | - | - | - |
| 1,658.10 | 0.00 | - | 1 | 2 | 18,300.00 | 941.90 | 0.00 | - | - | 1 |
| 1,612.80 | 0.00 | - | 1 | 2 | 18,425.00 | - | - | - | - | - |
| 1,555.90 | 0.00 | - | - | 1 | 18,475.00 | - | - | - | - | - |
| - | - | - | - | - | 18,500.00 | 883.36 | +136.93 | +18.34% | 23 | 540 |
| 1,620.60 | 0.00 | - | 1 | 1 | 18,550.00 | - | - | - | - | - |
| 1,371.10 | 0.00 | - | - | 1 | 18,750.00 | 819.11 | 0.00 | - | - | 1 |
| 791.00 | 0.00 | - | 1 | 1 | 18,800.00 | 1,749.22 | 0.00 | - | 1 | 0 |
| 720.00 | 0.00 | - | 1 | 1 | 18,900.00 | - | - | - | - | - |
| 1,130.10 | -171.10 | -13.15% | 2 | 668 | 19,000.00 | 928.88 | 0.00 | - | 4 | 714 |
| 670.00 | 0.00 | - | 1 | 1 | 19,100.00 | - | - | - | - | - |
| 614.06 | 0.00 | - | 1 | 0 | 19,200.00 | - | - | - | - | - |
| 1,116.80 | 0.00 | - | 1 | 2 | 19,300.00 | - | - | - | - | - |
| 614.03 | 0.00 | - | 1 | 1 | 19,400.00 | - | - | - | - | - |
| 1,021.60 | 0.00 | - | 35 | 780 | 19,500.00 | 1,327.64 | +248.99 | +23.08% | 23 | 183 |
| 556.99 | 0.00 | - | 1 | 1 | 19,600.00 | - | - | - | - | - |
| 616.80 | 0.00 | - | - | 2 | 19,700.00 | - | - | - | - | - |
| 859.10 | 0.00 | - | 2 | 1 | 19,850.00 | - | - | - | - | - |
| 847.15 | 0.00 | - | 2 | 1 | 19,875.00 | - | - | - | - | - |
| - | - | - | - | - | 19,900.00 | 1,838.30 | 0.00 | - | 1 | 1 |
| 742.00 | 0.00 | - | 1 | 17 | 20,000.00 | 1,890.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 20,200.00 | 1,559.98 | 0.00 | - | - | 2 |
| 474.20 | 0.00 | - | - | 7 | 20,400.00 | - | - | - | - | - |
| 328.40 | 0.00 | - | 1 | 0 | 20,500.00 | - | - | - | - | - |
| 308.40 | 0.00 | - | 1 | 0 | 20,600.00 | - | - | - | - | - |
| 578.21 | 0.00 | - | 10 | 312 | 20,800.00 | - | - | - | - | - |
| 295.00 | 0.00 | - | 7 | 79 | 21,000.00 | - | - | - | - | - |
| 470.04 | 0.00 | - | 2 | 0 | 21,200.00 | - | - | - | - | - |
| 421.09 | 0.00 | - | 20 | 624 | 21,400.00 | 2,857.70 | 0.00 | - | 1 | 1 |
| 320.40 | 0.00 | - | 11 | 56 | 21,600.00 | 2,960.80 | 0.00 | - | 1 | 1 |
| 286.65 | 0.00 | - | 11 | 56 | 21,800.00 | 2,499.03 | 0.00 | - | 10 | 46 |
| 209.05 | 0.00 | - | 6 | 380 | 22,000.00 | 2,659.03 | 0.00 | - | 10 | 46 |
| - | - | - | - | - | 22,600.00 | 4,436.32 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 22,700.00 | 4,527.42 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 22,900.00 | 4,223.80 | 0.00 | - | 1 | 15 |
| 103.70 | 0.00 | - | 3 | 85 | 23,000.00 | 4,312.30 | 0.00 | - | 1 | 15 |
© 2024 Yahoo. All rights reserved.