New Zealand markets open in 2 hours 27 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,260.78+66.08 (+0.50%)
As of 1:33PM EST. Market open.
In the money
Show:ListStraddle
Strike:13800.00
Callsfor24 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210224C138000002021-02-24 12:33PM EST2021-02-240.200.000.05-0.03-13.04%96924.71%
NDXP210226C138000002021-02-24 12:47PM EST2021-02-262.821.202.10+1.10+63.95%74121.69%
NDXP210301C138000002021-02-23 2:03PM EST2021-03-013.553.605.500.00-21118.10%
NDXP210303C138000002021-02-23 11:02AM EST2021-03-0310.4510.5012.700.00-91318.74%
NDXP210305C138000002021-02-24 1:03PM EST2021-03-0520.6521.6024.10+8.95+76.50%77219.81%
NDXP210308C138000002021-02-23 12:22PM EST2021-03-0816.3530.9033.700.00-42119.21%
NDXP210310C138000002021-02-23 10:19AM EST2021-03-1028.7043.7046.700.00-31019.93%
NDXP210312C138000002021-02-24 11:50AM EST2021-03-1255.3056.1059.50+21.85+65.32%15120.43%
NDXP210315C138000002021-02-24 12:30PM EST2021-03-1572.0264.7071.50+29.51+69.42%64320.23%
NDXP210317C138000002021-02-18 3:43PM EST2021-03-1766.4080.0083.400.00-6620.54%
NDX210319C138000002021-02-24 1:03PM EST2021-03-1987.3593.3095.60-1.90-2.13%1743220.85%
NDXP210326C138000002021-02-24 9:34AM EST2021-03-26119.35134.90137.90-62.60-34.41%25621.74%
NDXP210401C138000002021-02-22 10:56AM EST2021-04-01205.10165.70169.300.00-2422.09%
NDXP210409C138000002021-02-19 9:51AM EST2021-04-09406.90204.20207.900.00-2322.38%
NDX210416C138000002021-02-23 12:20PM EST2021-04-16179.00236.70239.600.00-1121222.57%
NDX210521C138000002021-02-22 12:47PM EST2021-05-21317.25395.40399.500.00-11124.03%
NDX210618C138000002021-02-16 4:14PM EST2021-06-18559.96500.40504.200.00-1324.54%
NDX210917C138000002020-11-30 12:38PM EST2021-09-17404.27609.60622.300.00-7921.36%
NDX211217C138000002021-02-17 12:39PM EST2021-12-171,250.90989.301,012.700.00-1526.01%
NDX220318C138000002021-02-02 2:55PM EST2022-03-181,347.001,145.001,193.000.00--126.07%
NDX220617C138000002021-02-23 11:22AM EST2022-06-171,264.001,300.001,348.000.00-1026.01%
Putsfor24 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210224P138000002021-02-18 10:08AM EST2021-02-24323.12560.40598.200.00--373.27%
NDXP210226P138000002021-02-23 3:34PM EST2021-02-26573.80556.20592.100.00-151846.58%
NDXP210301P138000002021-02-23 3:34PM EST2021-03-01576.84564.00602.000.00-151135.11%
NDXP210303P138000002021-02-18 2:05PM EST2021-03-03301.75583.30598.000.00--229.66%
NDXP210305P138000002021-02-17 10:40AM EST2021-03-05380.00597.90610.700.00-1228.61%
NDXP210308P138000002021-02-19 10:46AM EST2021-03-08293.70601.50618.600.00-1226.19%
NDXP210312P138000002021-02-19 9:49AM EST2021-03-12357.55638.60650.000.00-1426.47%
NDXP210315P138000002021-02-16 1:35PM EST2021-03-15747.55642.50657.10+413.25+123.62%4125.12%
NDX210319P138000002021-02-24 9:48AM EST2021-03-19785.00666.40676.70+41.00+5.51%112324.69%
NDXP210326P138000002021-02-19 3:11PM EST2021-03-26713.00712.20722.300.00-1125.16%
NDXP210401P138000002021-02-23 12:03PM EST2021-04-01963.28738.10748.500.00-1124.78%
NDX210416P138000002021-02-17 10:00AM EST2021-04-16612.00819.20828.400.00-6325.27%
NDX210521P138000002021-01-19 12:12AM EST2021-05-211,187.00862.80870.000.00-2021.25%
NDX210618P138000002021-02-16 4:14PM EST2021-06-18886.621,086.401,095.000.00-5326.33%
NDX210716P138000002021-02-16 12:13AM EST2021-07-16991.301,176.601,185.200.00--226.38%
NDX210917P138000002021-02-16 12:13AM EST2021-09-171,180.501,371.001,385.300.00--1027.06%
NDX211217P138000002021-02-16 12:01PM EST2021-12-171,406.401,601.301,628.100.00-1827.64%