New Zealand markets close in 1 hour 12 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,059.95-223.00 (-1.68%)
At close: 5:15PM EST
In the money
Show:ListStraddle
Strike:12000.00
Callsfor3 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210305C120000002021-02-25 3:30PM EST2021-03-05929.661,078.001,091.000.00--664.75%
NDX210319C120000002021-02-22 11:13AM EST2021-03-191,385.751,135.001,147.700.00-17539.14%
NDX210416C120000002021-02-17 10:12AM EST2021-04-161,820.451,265.901,277.700.00-25334.55%
NDX210521C120000002021-02-22 11:13AM EST2021-05-211,636.251,404.501,415.700.00-1633.07%
NDX210618C120000002021-01-29 12:55PM EST2021-06-181,585.001,401.001,419.700.00-11235828.63%
NDX210917C120000002020-11-18 2:41PM EST2021-09-171,087.501,536.701,568.300.00--825.65%
NDX211217C120000002021-01-25 10:04AM EST2021-12-172,305.881,989.602,021.700.00-214932.20%
NDX221216C120000002020-12-11 1:09PM EST2022-12-161,850.002,320.002,459.600.00-1928.30%
Putsfor3 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210303P120000002021-03-02 1:28PM EST2021-03-030.200.000.85-1.00-83.33%153460.03%
NDXP210305P120000002021-03-02 3:20PM EST2021-03-053.293.204.60-2.00-37.81%24,57446.85%
NDXP210308P120000002021-03-02 4:11PM EST2021-03-0810.008.3010.30-71.70-87.76%75538.09%
NDXP210310P120000002021-03-01 4:10PM EST2021-03-1015.4018.1020.500.00-353338.03%
NDXP210312P120000002021-03-02 3:25PM EST2021-03-1229.1730.1032.10-13.28-31.28%28037.88%
NDXP210315P120000002021-02-26 10:04AM EST2021-03-15132.8037.8040.500.00-4435.33%
NDXP210317P120000002021-03-02 12:42PM EST2021-03-1741.8552.5055.30-25.00-37.40%22635.94%
NDX210319P120000002021-03-02 4:04PM EST2021-03-1969.6062.0064.30+14.60+26.55%660035.35%
NDXP210322P120000002021-02-25 3:05PM EST2021-03-2265.4874.5077.60-107.01-62.04%1334.63%
NDXP210326P120000002021-02-25 1:09PM EST2021-03-26205.80100.90103.900.00-1334.97%
NDXP210329P120000002021-03-01 12:27PM EST2021-03-2995.50108.00111.400.00-13033.83%
NDXP210331P120000002021-02-26 10:09AM EST2021-03-31106.00122.60125.90-142.73-57.38%1134.18%
NDXP210401P120000002021-02-26 11:41AM EST2021-04-01189.24129.40132.300.00-3334.26%
NDXP210409P120000002021-03-01 1:44PM EST2021-04-09156.20164.70168.20+7.95+5.36%31033.57%
NDX210416P120000002021-03-02 11:03AM EST2021-04-16188.70194.00197.30+10.21+5.72%6316733.06%
NDX210521P120000002021-03-01 2:13PM EST2021-05-21304.57339.10344.200.00-193932.50%
NDX210618P120000002021-03-02 10:55AM EST2021-06-18409.10436.00440.90+27.18+7.12%192532.06%
NDX210716P120000002021-02-05 10:45AM EST2021-07-16483.00519.50526.700.00-18831.72%
NDX210820P120000002021-02-19 12:58PM EST2021-08-20553.66620.10628.300.00-505031.54%
NDX210917P120000002021-03-01 3:24PM EST2021-09-17628.50692.10699.000.00-127031.31%
NDX211217P120000002021-02-23 11:43AM EST2021-12-171,001.92885.00924.900.00-65931.35%
NDX220318P120000002021-02-25 9:47AM EST2022-03-181,046.00505.901,605.900.00-1241.33%
NDX221216P120000002021-02-05 10:06AM EST2022-12-161,309.501,296.201,425.700.00-16428.74%