New Zealand markets close in 1 hour

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:12400.00
Callsfor3 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210305C124000002021-02-26 1:10PM EST2021-03-05694.92687.90700.300.00-3251.67%
NDX210319C124000002021-01-20 12:24PM EST2021-03-191,122.111,258.501,270.400.00-22981.88%
NDXP210324C124000002021-02-26 2:59PM EST2021-03-24842.76819.20832.000.00-1133.90%
NDX210416C124000002020-12-16 3:49PM EST2021-04-16926.39918.30932.200.00-91330.25%
NDX210618C124000002021-01-06 2:24PM EST2021-06-181,060.401,667.001,678.400.00-25348.01%
NDX211217C124000002021-01-21 1:40PM EST2021-12-171,900.252,043.402,083.300.00-12338.48%
NDX221216C124000002021-02-03 3:20PM EST2022-12-162,470.202,063.602,181.500.00-14327.10%
Putsfor3 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210303P124000002021-03-02 4:02PM EST2021-03-031.500.601.95-2.30-60.53%286646.89%
NDXP210305P124000002021-03-02 4:12PM EST2021-03-0513.9212.3014.40+1.77+14.57%1231,27339.11%
NDXP210308P124000002021-03-02 2:21PM EST2021-03-0819.2525.5028.20-9.09-32.07%7932.85%
NDXP210310P124000002021-03-02 11:24AM EST2021-03-1046.6346.1049.00-22.22-32.27%6233.69%
NDXP210312P124000002021-03-02 9:59AM EST2021-03-1247.8265.3067.70-25.65-34.91%23033.74%
NDXP210315P124000002021-03-02 1:21PM EST2021-03-1562.8677.8081.20-7.48-10.63%16331.70%
NDXP210317P124000002021-02-23 12:50PM EST2021-03-17206.2098.40101.800.00--132.33%
NDX210319P124000002021-03-02 3:07PM EST2021-03-1990.94112.00115.10+6.01+7.08%47632.01%
NDXP210322P124000002021-03-01 11:38AM EST2021-03-22115.15129.00132.700.00-63731.44%
NDXP210326P124000002021-02-26 10:30AM EST2021-03-26351.40162.90166.300.00-91431.93%
NDXP210329P124000002021-03-02 12:58PM EST2021-03-29150.70172.40176.10-56.52-27.28%2130.97%
NDXP210331P124000002021-02-25 1:00PM EST2021-03-31342.55190.30193.900.00--131.37%
NDXP210401P124000002021-02-19 12:40PM EST2021-04-01159.90197.70201.400.00-11631.45%
NDX210416P124000002021-03-01 12:46PM EST2021-04-16235.00273.10276.70+5.55+2.42%12730.54%
NDX210521P124000002021-03-01 9:36AM EST2021-05-21463.30435.60441.300.00-72230.48%
NDX210618P124000002021-02-26 2:06PM EST2021-06-18624.50540.80546.100.00-208330.27%
NDX210716P124000002021-03-02 10:27AM EST2021-07-16596.50631.00638.40-78.90-11.68%22030.10%
NDX210917P124000002021-02-23 1:05PM EST2021-09-17935.97813.50821.000.00-7929.95%
NDX211217P124000002021-01-19 3:16PM EST2021-12-171,062.02890.40930.300.00-51927.31%
NDX220318P124000002021-01-19 12:13AM EST2022-03-181,331.151,090.001,140.000.00--027.98%
NDX220617P124000002021-02-22 10:18AM EST2022-06-171,287.00785.301,885.300.00--138.41%
NDX221216P124000002021-03-01 11:02AM EST2022-12-161,545.001,454.801,660.900.00-2729.24%