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:12300.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210521C123000002021-04-20 4:00PM EDT2021-05-211,520.451,422.601,446.500.00-3736.91%
NDX210618C123000002021-03-25 12:49PM EDT2021-06-18915.801,710.101,720.100.00-15146.82%
NDX210716C123000002021-02-18 10:30AM EDT2021-07-161,799.601,105.601,115.800.00--10.00%
NDX210917C123000002020-12-15 12:28PM EDT2021-09-171,210.001,445.201,474.300.00--414.26%
NDX211217C123000002020-11-20 11:07AM EDT2021-12-171,067.401,500.401,539.900.00-109514.01%
NDX220617C123000002021-03-03 12:38PM EDT2022-06-171,903.001,904.001,954.000.00--120.17%
NDX221216C123000002020-10-23 11:21AM EDT2022-12-161,473.001,450.001,495.900.00-117.42%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P123000002021-05-06 11:16AM EDT2021-05-102.800.100.750.00-1346.03%
NDXP210512P123000002021-04-29 2:45PM EDT2021-05-126.351.552.400.00--1140.90%
NDXP210514P123000002021-05-04 1:48PM EDT2021-05-1419.783.404.500.00-391737.72%
NDXP210517P123000002021-05-05 10:55AM EDT2021-05-1712.705.306.500.00-2233.40%
NDXP210519P123000002021-05-05 12:40PM EDT2021-05-1923.209.2010.600.00-4433.11%
NDX210521P123000002021-05-07 12:46PM EDT2021-05-2115.1012.5014.00-16.46-52.15%712232.27%
NDXP210524P123000002021-05-06 1:18PM EDT2021-05-2437.2016.7018.300.00-1230.87%
NDXP210526P123000002021-05-05 12:14PM EDT2021-05-2665.7021.4023.000.00-4530.63%
NDXP210528P123000002021-04-20 2:43PM EDT2021-05-2884.7326.8028.400.00--230.53%
NDXP210604P123000002021-05-07 10:23AM EDT2021-06-0441.0039.8041.20-58.48-58.79%11828.91%
NDXP210611P123000002021-05-04 3:49PM EDT2021-06-11108.3257.1059.000.00-4728.44%
NDX210618P123000002021-05-05 4:00PM EDT2021-06-18123.9575.6077.700.00-28328.13%
NDXP210625P123000002021-05-05 1:56PM EDT2021-06-25133.7296.7098.800.00-2228.08%
NDX210716P123000002021-05-05 2:13PM EDT2021-07-16202.30151.40153.000.00-21727.37%
NDX210820P123000002021-02-22 11:15AM EDT2021-08-20668.35609.40615.700.00--143.02%
NDX210917P123000002021-03-26 11:46AM EDT2021-09-17666.20322.20326.500.00-1527.37%
NDX211015P123000002021-05-04 11:50AM EDT2021-10-15497.90371.80377.100.00--126.68%
NDX211217P123000002021-05-04 2:46PM EDT2021-12-17610.25502.70508.200.00-111426.44%
NDX220318P123000002021-04-09 12:00PM EDT2022-03-18712.35624.60664.500.00-1125.98%
NDX220617P123000002021-04-28 10:32AM EDT2022-06-17774.10731.10815.900.00-103025.94%
NDX221216P123000002021-03-01 11:18AM EDT2022-12-161,509.001,266.001,315.000.00-1829.71%