New Zealand markets open in 3 hours 10 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,229.69+34.99 (+0.27%)
As of 12:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:12500.00
Callsfor24 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210226C125000002021-02-23 2:10PM EST2021-02-26583.340.000.000.00-200.00%
NDXP210305C125000002021-01-22 3:59PM EST2021-03-051,061.711,103.601,116.200.00-18980.60%
NDX210319C125000002021-02-23 3:17PM EST2021-03-19853.43885.20895.000.00-1045033.18%
NDXP210326C125000002021-02-09 11:31AM EST2021-03-261,340.70929.30937.400.00--132.66%
NDX210416C125000002021-02-23 10:34AM EST2021-04-16880.001,029.101,036.900.00-14231.15%
NDX210521C125000002021-01-20 1:54PM EST2021-05-211,289.221,445.701,455.800.00-1242.02%
NDX210618C125000002020-12-31 12:55PM EST2021-06-181,089.631,217.001,237.800.00-116628.56%
NDX210917C125000002020-10-16 10:15AM EST2021-09-171,031.00822.10854.500.00-559.96%
NDX211217C125000002021-02-05 9:45AM EST2021-12-171,992.281,740.401,767.600.00-120729.72%
NDX221216C125000002020-11-04 9:55AM EST2022-12-161,232.301,702.001,752.000.00-11119.68%
Putsfor24 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210224P125000002021-02-24 12:00PM EST2021-02-240.100.003.50-1.00-90.91%714355.26%
NDXP210226P125000002021-02-24 11:55AM EST2021-02-267.655.406.70-1.85-19.47%145135.72%
NDXP210301P125000002021-02-23 3:26PM EST2021-03-0125.9512.7015.00+8.68+50.26%41229.85%
NDXP210303P125000002021-02-23 12:10PM EST2021-03-03106.2529.8032.500.00-2431.50%
NDXP210305P125000002021-02-23 12:37PM EST2021-03-0566.4050.5053.10-65.10-49.51%116132.75%
NDXP210310P125000002021-02-16 12:11AM EST2021-03-1066.0083.1086.300.00--2031.80%
NDXP210312P125000002021-02-24 10:57AM EST2021-03-12133.80103.60106.60-14.80-9.96%183532.49%
NDXP210315P125000002021-02-12 1:09PM EST2021-03-1583.23114.20117.700.00-95931.22%
NDXP210317P125000002021-02-18 10:30AM EST2021-03-17127.30132.70136.100.00--231.71%
NDX210319P125000002021-02-23 2:57PM EST2021-03-19157.25146.20148.60+3.95+2.58%371,39831.59%
NDXP210326P125000002021-02-24 9:34AM EST2021-03-26247.40190.90194.60-17.08-6.46%2431.61%
NDXP210401P125000002021-02-16 3:59PM EST2021-04-01171.32221.40225.000.00--131.16%
NDXP210409P125000002021-02-23 2:19PM EST2021-04-09318.60259.10263.100.00-21230.72%
NDX210416P125000002021-02-24 10:33AM EST2021-04-16345.50292.20294.90+57.45+19.94%254130.45%
NDX210521P125000002021-02-16 11:48AM EST2021-05-21515.50450.20455.400.00-31530.59%
NDX210618P125000002021-02-23 3:27PM EST2021-06-18558.05554.40559.400.00-15230.47%
NDX210716P125000002021-01-26 1:25PM EST2021-07-16657.90643.20649.100.00-3130.27%
NDX210917P125000002021-02-18 1:10PM EST2021-09-17981.31829.80836.300.00-2630.30%
NDX211217P125000002021-02-16 10:22AM EST2021-12-17880.301,038.001,059.300.00-113630.22%
NDX220318P125000002021-01-19 12:13AM EST2022-03-181,376.001,131.001,179.000.00--028.77%
NDX221216P125000002020-07-09 3:52PM EST2022-12-165,328.900.000.000.00--30.78%
NDX231215P125000002021-01-19 12:13AM EST2023-12-152,030.101,910.001,960.000.00--027.08%