New Zealand markets open in 6 hours 1 minute

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,563.77+60.40 (+0.45%)
As of 11:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12000.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210521C120000002021-05-05 11:45AM EDT2021-05-211,629.521,558.501,568.400.00-2827.66%
NDX210618C120000002021-05-04 11:38AM EDT2021-06-181,531.701,610.601,623.800.00-135627.81%
NDX210716C120000002021-05-05 11:45AM EDT2021-07-161,758.051,687.001,699.100.00-2327.95%
NDX210820C120000002021-05-04 11:38AM EDT2021-08-201,708.251,770.301,781.500.00--127.42%
NDX210917C120000002020-11-18 3:41PM EDT2021-09-171,087.501,536.701,568.300.00--89.37%
NDX211015C120000002021-03-19 9:30AM EDT2021-10-151,520.302,307.802,319.600.00-1141.29%
NDX211217C120000002021-04-23 9:35AM EDT2021-12-172,253.972,000.102,015.000.00-215026.32%
NDX221216C120000002020-12-11 2:09PM EDT2022-12-161,850.002,320.002,459.600.00-1924.08%
NDX231215C120000002021-04-29 9:43AM EDT2023-12-153,323.402,754.002,804.000.00--123.46%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210507P120000002021-05-06 9:33AM EDT2021-05-071.000.101.10-0.15-13.04%17561.16%
NDXP210514P120000002021-05-04 12:13PM EDT2021-05-148.005.706.70-1.80-18.37%1439.07%
NDXP210519P120000002021-05-04 10:20AM EDT2021-05-1917.8012.9014.200.00--4035.63%
NDX210521P120000002021-05-06 10:40AM EDT2021-05-2120.3516.6018.10+3.90+23.71%218534.92%
NDXP210528P120000002021-05-05 2:05PM EDT2021-05-2835.4031.2033.100.00-3933.14%
NDX210618P120000002021-05-04 2:18PM EDT2021-06-1896.3077.9080.100.00-1936830.21%
NDXP210625P120000002021-05-05 2:05PM EDT2021-06-25113.4098.40100.30+10.09+9.77%2130.07%
NDX210716P120000002021-05-05 9:47AM EDT2021-07-16144.63152.30154.900.00-1011029.35%
NDX210820P120000002021-05-04 10:48AM EDT2021-08-20274.15243.60246.900.00-287228.91%
NDX210917P120000002021-05-05 3:24PM EDT2021-09-17331.00306.50310.200.00-4427228.44%
NDX211015P120000002021-03-30 11:59AM EDT2021-10-15319.20306.20313.400.00-1526.01%
NDX211119P120000002021-05-03 1:52PM EDT2021-11-19403.73435.20442.400.00-103727.86%
NDX211217P120000002021-04-23 10:28AM EDT2021-12-17476.10491.00500.000.00-424527.79%
NDX220318P120000002021-04-29 12:01PM EDT2022-03-18599.20609.40646.000.00-7510327.02%
NDX220617P120000002021-04-28 10:02AM EDT2022-06-17687.00728.00778.000.00-716726.57%
NDX221216P120000002021-03-25 10:26AM EDT2022-12-161,330.00882.00931.900.00-16924.72%
NDX231215P120000002021-04-29 9:39AM EDT2023-12-151,326.891,285.001,336.000.00--124.75%