New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,719.63+105.90 (+0.78%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Strike:11600.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210618C116000002021-04-15 3:23PM EDT2021-06-182,442.002,141.902,165.700.00-16033.80%
NDX210917C116000002020-10-28 2:58PM EDT2021-09-171,070.001,446.301,487.600.00--100.00%
NDX211119C116000002021-04-27 3:29PM EDT2021-11-192,648.102,394.802,423.500.00--528.11%
NDX211217C116000002021-02-01 10:36AM EDT2021-12-172,319.502,089.702,126.500.00-3110.12%
NDX220617C116000002021-03-02 11:33AM EDT2022-06-172,507.002,379.002,429.000.00--119.66%
NDX221216C116000002021-02-26 11:23AM EDT2022-12-162,516.502,259.202,471.100.00-41117.23%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210514P116000002021-04-16 1:25PM EDT2021-05-1411.601.352.200.00-1149.97%
NDXP210517P116000002021-05-04 10:33AM EDT2021-05-177.082.153.100.00--143.62%
NDX210521P116000002021-05-05 10:04AM EDT2021-05-2111.405.206.400.00-12240.70%
NDXP210528P116000002021-05-03 10:43AM EDT2021-05-2811.4511.3012.700.00-1137.02%
NDXP210604P116000002021-04-23 10:54AM EDT2021-06-0432.2017.2018.700.00-1134.34%
NDX210618P116000002021-05-07 10:14AM EDT2021-06-1838.0235.9037.70-19.08-33.42%19132.31%
NDX210716P116000002021-04-28 10:37AM EDT2021-07-1692.1884.0085.800.00-61130.69%
NDX210820P116000002021-05-07 3:23PM EDT2021-08-20153.30153.40155.00-26.15-14.57%12429.98%
NDX210917P116000002021-04-14 12:41PM EDT2021-09-17233.87204.00206.800.00-43529.44%
NDX211015P116000002021-04-27 3:29PM EDT2021-10-15255.95252.60256.800.00-101029.02%
NDX211119P116000002021-03-26 11:10AM EDT2021-11-19599.40325.90332.000.00-1129.19%
NDX211217P116000002021-04-23 9:39AM EDT2021-12-17395.00360.20364.900.00-34128.43%
NDX220318P116000002021-02-25 10:56AM EDT2022-03-18928.00207.701,307.700.00-1047.55%
NDX221216P116000002021-02-26 11:23AM EDT2022-12-161,353.50961.801,167.200.00-4632.38%