NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Calls
May 6, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,350.00 | 0.05 | -0.20 | -80.00% | 40 | 9 |
| - | - | - | - | - | 15,400.00 | 0.05 | -4.45 | -98.89% | 2 | 1 |
| - | - | - | - | - | 15,525.00 | 2.51 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 15,625.00 | 0.10 | -29.69 | -99.66% | 1 | 1 |
| - | - | - | - | - | 15,700.00 | 0.05 | -1.20 | -96.00% | 3 | 5 |
| - | - | - | - | - | 15,800.00 | 1.18 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 15,950.00 | 3.13 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,000.00 | 0.10 | -0.52 | -83.87% | 9 | 15 |
| - | - | - | - | - | 16,025.00 | 2.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 16,075.00 | 7.22 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 16,100.00 | 1.54 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 16,125.00 | 7.59 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 16,150.00 | 8.15 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 16,200.00 | 0.10 | -0.70 | -87.50% | 1 | 6 |
| - | - | - | - | - | 16,250.00 | 1.20 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 16,275.00 | 10.26 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 16,300.00 | 0.10 | -1.70 | -94.44% | 7 | 26 |
| 990.40 | 0.00 | - | - | 1 | 16,325.00 | 11.24 | 0.00 | - | 43 | 43 |
| - | - | - | - | - | 16,350.00 | 1.92 | 0.00 | - | 27 | 54 |
| - | - | - | - | - | 16,400.00 | 0.45 | -1.05 | -70.00% | 5 | 15 |
| 912.12 | 0.00 | - | - | 1 | 16,425.00 | - | - | - | - | - |
| - | - | - | - | - | 16,450.00 | 1.43 | 0.00 | - | 33 | 35 |
| - | - | - | - | - | 16,500.00 | 0.39 | -0.81 | -67.50% | 5 | 21 |
| - | - | - | - | - | 16,520.00 | 5.20 | 0.00 | - | 2 | 0 |
| 817.45 | 0.00 | - | - | 1 | 16,525.00 | - | - | - | - | - |
| - | - | - | - | - | 16,575.00 | 6.09 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,600.00 | 0.32 | -1.04 | -76.47% | 1 | 37 |
| - | - | - | - | - | 16,700.00 | 0.41 | -0.83 | -66.94% | 9 | 52 |
| - | - | - | - | - | 16,750.00 | 0.13 | -1.38 | -91.39% | 14 | 37 |
| - | - | - | - | - | 16,800.00 | 0.25 | -2.44 | -90.71% | 79 | 25 |
| - | - | - | - | - | 16,825.00 | 0.55 | -25.78 | -97.91% | 1 | 46 |
| - | - | - | - | - | 16,850.00 | 0.27 | -3.68 | -93.16% | 9 | 39 |
| - | - | - | - | - | 16,875.00 | 4.20 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 16,900.00 | 0.47 | -3.63 | -88.54% | 16 | 51 |
| - | - | - | - | - | 16,950.00 | 0.42 | -34.03 | -98.78% | 15 | 27 |
| 750.10 | 0.00 | - | 6 | 3 | 17,000.00 | 0.32 | -8.33 | -96.30% | 29 | 19 |
| - | - | - | - | - | 17,050.00 | 0.47 | -15.68 | -97.09% | 21 | 11 |
| - | - | - | - | - | 17,100.00 | 0.47 | -16.23 | -97.19% | 3 | 5 |
| - | - | - | - | - | 17,125.00 | 0.76 | -44.70 | -98.33% | 1 | 4 |
| 648.10 | 0.00 | - | 2 | 2 | 17,150.00 | 0.45 | -44.25 | -98.99% | 177 | 23 |
| 370.20 | 0.00 | - | 1 | 6 | 17,200.00 | 0.53 | -21.45 | -97.59% | 53 | 23 |
| 432.50 | 0.00 | - | - | 3 | 17,225.00 | - | - | - | - | - |
| 366.15 | 0.00 | - | - | 3 | 17,250.00 | 0.42 | -37.21 | -98.88% | 193 | 10 |
| 369.55 | 0.00 | - | 2 | 5 | 17,300.00 | 0.50 | -39.60 | -98.75% | 345 | 26 |
| 349.75 | 0.00 | - | 2 | 0 | 17,325.00 | 0.68 | -114.72 | -99.41% | 14 | 4 |
| 556.45 | +306.37 | +122.51% | 2 | 5 | 17,350.00 | 0.45 | -60.80 | -99.27% | 121 | 32 |
| 485.48 | +320.98 | +195.12% | 1 | 1 | 17,375.00 | 1.12 | -65.98 | -98.33% | 13 | 2 |
| 428.70 | +267.30 | +165.61% | 2 | 16 | 17,400.00 | 0.62 | -64.03 | -99.04% | 75 | 15 |
| - | - | - | - | - | 17,410.00 | 0.89 | -84.18 | -98.95% | 23 | 2 |
| - | - | - | - | - | 17,425.00 | 1.02 | -71.13 | -98.59% | 14 | 14 |
| 438.46 | +259.06 | +144.40% | 3 | 9 | 17,450.00 | 0.67 | -137.73 | -99.52% | 178 | 9 |
| 169.07 | 0.00 | - | 2 | 2 | 17,475.00 | 1.25 | -88.95 | -98.61% | 38 | 5 |
| 409.18 | +267.63 | +189.07% | 4 | 21 | 17,500.00 | 1.00 | -103.45 | -99.04% | 114 | 20 |
| 354.15 | 0.00 | - | 2 | 3 | 17,525.00 | 1.15 | -213.23 | -99.46% | 28 | 1 |
| 356.84 | +219.69 | +160.18% | 6 | 9 | 17,550.00 | - | - | - | - | - |
| 334.60 | +140.70 | +72.56% | 11 | 19 | 17,575.00 | 3.60 | -232.83 | -98.48% | 29 | 3 |
| - | - | - | - | - | 17,580.00 | 3.15 | -259.77 | -98.80% | 43 | 1 |
| - | - | - | - | - | 17,590.00 | 2.35 | -156.50 | -98.52% | 52 | 1 |
| 316.40 | +208.40 | +192.96% | 9 | 24 | 17,600.00 | 2.50 | -172.70 | -98.57% | 37 | 13 |
| 288.30 | +3.30 | +1.16% | 1 | 2 | 17,620.00 | - | - | - | - | - |
| 297.60 | 0.00 | - | 5 | 13 | 17,625.00 | - | - | - | - | - |
| 208.50 | +119.13 | +133.30% | 1 | 5 | 17,660.00 | - | - | - | - | - |
| 73.40 | 0.00 | - | 1 | 8 | 17,675.00 | - | - | - | - | - |
| 204.98 | +132.88 | +184.30% | 6 | 16 | 17,700.00 | - | - | - | - | - |
| 185.08 | +129.78 | +234.68% | 5 | 11 | 17,725.00 | 11.63 | -388.44 | -97.09% | 27 | 1 |
| 186.55 | +132.70 | +246.43% | 14 | 7 | 17,730.00 | 12.45 | -364.15 | -96.69% | 18 | 2 |
| 171.54 | +124.40 | +263.89% | 14 | 24 | 17,740.00 | - | - | - | - | - |
| 183.20 | +132.30 | +259.92% | 40 | 65 | 17,750.00 | 14.30 | -218.50 | -93.86% | 104 | 15 |
| 126.43 | +90.98 | +256.64% | 87 | 45 | 17,800.00 | 22.95 | -637.15 | -96.52% | 69 | 1 |
| 101.13 | +69.79 | +222.69% | 68 | 11 | 17,825.00 | 28.72 | -458.79 | -94.11% | 74 | 9 |
| 86.63 | +69.58 | +408.09% | 59 | 5 | 17,850.00 | - | - | - | - | - |
| 78.05 | +54.53 | +231.85% | 58 | 7 | 17,875.00 | - | - | - | - | - |
| 72.25 | +50.36 | +230.06% | 129 | 31 | 17,900.00 | 56.65 | -297.73 | -84.01% | 60 | 2 |
| - | - | - | - | - | 17,925.00 | 64.87 | -621.03 | -90.54% | 180 | 1 |
| 41.09 | +26.66 | +184.75% | 23 | 14 | 17,950.00 | 97.75 | -296.77 | -75.22% | 8 | 2 |
| 26.56 | +14.43 | +118.96% | 13 | 3 | 17,975.00 | - | - | - | - | - |
| 27.09 | +20.04 | +284.26% | 200 | 120 | 18,000.00 | 126.00 | -212.86 | -62.82% | 16 | 4 |
| 14.30 | +8.35 | +140.34% | 16 | 11 | 18,025.00 | - | - | - | - | - |
| 9.49 | +5.99 | +171.14% | 21 | 5 | 18,075.00 | - | - | - | - | - |
| 6.60 | +3.10 | +88.57% | 110 | 18 | 18,100.00 | 196.85 | -595.75 | -75.16% | 1 | 1 |
| 2.90 | +0.05 | +1.75% | 97 | 88 | 18,125.00 | - | - | - | - | - |
| 1.06 | -0.56 | -34.57% | 124 | 43 | 18,200.00 | - | - | - | - | - |
| 0.77 | -0.55 | -41.67% | 141 | 101 | 18,225.00 | - | - | - | - | - |
| 0.61 | +0.01 | +1.67% | 156 | 85 | 18,250.00 | - | - | - | - | - |
| 0.44 | -0.32 | -42.11% | 308 | 87 | 18,300.00 | 450.79 | 0.00 | - | - | 0 |
| - | - | - | - | - | 18,325.00 | 1,027.20 | 0.00 | - | 1 | 1 |
| 0.28 | -2.52 | -90.00% | 19 | 8 | 18,375.00 | - | - | - | - | - |
| 0.33 | -0.07 | -17.50% | 489 | 78 | 18,400.00 | - | - | - | - | - |
| 0.05 | -11.73 | -99.58% | 42 | 10 | 18,425.00 | 1,146.20 | 0.00 | - | - | 1 |
| 0.06 | -24.49 | -99.76% | 61 | 3 | 18,450.00 | 1,174.13 | 0.00 | - | - | 1 |
| 0.22 | -0.45 | -67.16% | 16 | 15 | 18,475.00 | - | - | - | - | - |
| 0.31 | -0.19 | -38.00% | 20 | 18 | 18,500.00 | - | - | - | - | - |
| 0.25 | -1.15 | -82.14% | 1 | 33 | 18,525.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 9 | 34 | 18,550.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 4 | 23 | 18,575.00 | - | - | - | - | - |
| 0.25 | -0.29 | -53.70% | 4 | 35 | 18,600.00 | - | - | - | - | - |
| 0.36 | -5.23 | -93.56% | 3 | 8 | 18,625.00 | - | - | - | - | - |
| 0.10 | -0.28 | -73.68% | 3 | 12 | 18,650.00 | - | - | - | - | - |
| 0.25 | -0.15 | -37.50% | 4 | 30 | 18,700.00 | - | - | - | - | - |
| 0.34 | -0.16 | -32.00% | 4 | 29 | 18,725.00 | - | - | - | - | - |
| 0.22 | -0.08 | -26.67% | 15 | 28 | 18,750.00 | - | - | - | - | - |
| 0.19 | -2.24 | -92.18% | 1 | 7 | 18,775.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 8 | 18,800.00 | - | - | - | - | - |
| 12.45 | 0.00 | - | - | 0 | 18,850.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 4 | 4 | 18,950.00 | - | - | - | - | - |
| 0.07 | -1.21 | -94.53% | 4 | 5 | 19,100.00 | - | - | - | - | - |
| 0.12 | -32.76 | -99.64% | 1 | 2 | 19,200.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 9 | 12 | 19,300.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 6 | 19,400.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 5 | 19,500.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | - | 1 | 19,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.