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:12500.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210521C125000002021-05-04 9:40AM EDT2021-05-211,151.101,226.801,251.600.00-2733.96%
NDX210618C125000002021-04-08 3:25PM EDT2021-06-181,417.001,300.701,318.900.00-316627.23%
NDX210917C125000002020-10-16 11:15AM EDT2021-09-171,031.00822.10854.500.00-550.00%
NDX211217C125000002021-03-09 3:20PM EDT2021-12-171,384.351,873.601,903.400.00-318129.26%
NDX221216C125000002021-04-08 9:57AM EDT2022-12-162,323.172,171.602,282.500.00-1924.19%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P125000002021-05-07 1:00PM EDT2021-05-100.560.250.95-1.99-78.04%21140.94%
NDXP210512P125000002021-05-07 1:29PM EDT2021-05-123.202.103.10-4.40-57.89%23436.85%
NDXP210514P125000002021-05-07 3:45PM EDT2021-05-145.554.806.00-14.40-72.18%305834.42%
NDXP210517P125000002021-05-07 12:39PM EDT2021-05-179.797.308.70-11.09-53.11%2230.67%
NDX210521P125000002021-05-07 4:08PM EDT2021-05-2118.5016.9018.50-15.70-45.91%2252,03229.99%
NDXP210524P125000002021-04-29 12:01PM EDT2021-05-2438.7522.4024.100.00-1128.84%
NDXP210526P125000002021-04-26 10:12AM EDT2021-05-2648.6028.6030.400.00-1128.80%
NDXP210528P125000002021-05-07 2:35PM EDT2021-05-2841.2035.5037.10-36.00-46.63%226228.79%
NDXP210601P125000002021-05-04 11:38AM EDT2021-06-01101.4540.5042.500.00--127.33%
NDXP210604P125000002021-05-06 3:51PM EDT2021-06-0484.5751.8053.200.00-3427.47%
NDXP210611P125000002021-05-05 9:36AM EDT2021-06-11138.5372.4074.500.00-405127.16%
NDX210618P125000002021-05-07 2:40PM EDT2021-06-18104.2894.2096.40-52.62-33.54%796626.97%
NDXP210625P125000002021-05-05 10:57AM EDT2021-06-25160.14118.30120.700.00-1127.02%
NDX210716P125000002021-05-07 12:13PM EDT2021-07-16175.95178.70180.70-80.45-31.38%222526.44%
NDX210820P125000002021-05-07 12:13PM EDT2021-08-20276.45280.40283.40-54.90-16.57%2826.37%
NDX210917P125000002021-05-04 11:22AM EDT2021-09-17480.00350.10354.000.00-58269026.16%
NDX211015P125000002021-05-06 1:38PM EDT2021-10-15479.25414.40420.000.00-91826.01%
NDX211217P125000002021-05-06 12:24PM EDT2021-12-17546.20551.70557.40-68.32-11.12%118425.87%
NDX220318P125000002021-01-19 1:13AM EDT2022-03-181,376.001,131.001,179.000.00--035.61%
NDX220617P125000002021-04-13 10:39AM EDT2022-06-17866.77788.10877.500.00-1125.56%
NDX221216P125000002020-07-09 4:52PM EDT2022-12-165,328.900.000.000.00--31.56%
NDX231215P125000002021-01-19 1:13AM EDT2023-12-152,030.101,910.001,960.000.00--030.21%