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:12700.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210521C127000002021-05-05 11:46AM EDT2021-05-21961.451,033.501,056.900.00-2530.68%
NDXP210528C127000002021-04-19 3:33PM EDT2021-05-281,268.651,058.101,075.200.00-1128.07%
NDX210618C127000002021-04-21 10:58AM EDT2021-06-181,270.451,124.501,142.300.00-15426.03%
NDX210716C127000002021-05-05 11:46AM EDT2021-07-161,171.961,221.801,233.600.00-2225.52%
NDX211217C127000002021-01-21 2:40PM EDT2021-12-171,706.251,842.101,882.000.00-1031.81%
NDX220318C127000002021-04-16 11:32AM EDT2022-03-182,001.701,726.601,766.500.00-1024.31%
NDX220617C127000002021-02-26 10:52AM EDT2022-06-171,701.001,376.901,579.400.00-1117.77%
NDX221216C127000002021-05-05 11:51AM EDT2022-12-162,053.272,043.202,141.500.00-2520423.70%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P127000002021-05-07 11:14AM EDT2021-05-101.100.451.25-4.42-80.07%184035.83%
NDXP210512P127000002021-05-07 3:48PM EDT2021-05-123.523.004.10-7.78-68.85%61132.72%
NDXP210514P127000002021-05-06 2:44PM EDT2021-05-1410.257.008.30-20.95-67.15%44431.13%
NDXP210517P127000002021-05-07 9:37AM EDT2021-05-1718.6510.6012.10-13.14-41.33%101327.98%
NDXP210519P127000002021-05-04 12:14PM EDT2021-05-1966.0017.6019.200.00-1628.16%
NDX210521P127000002021-05-07 1:52PM EDT2021-05-2128.1023.4024.50-39.92-58.69%1117927.59%
NDXP210524P127000002021-05-06 1:19PM EDT2021-05-2472.8030.7032.600.00-1526.88%
NDXP210526P127000002021-05-03 10:52AM EDT2021-05-2646.8339.0040.900.00--127.02%
NDXP210528P127000002021-05-07 3:03PM EDT2021-05-2850.7047.6049.60-72.30-58.78%14527.15%
NDXP210601P127000002021-05-04 11:38AM EDT2021-06-01117.1054.0056.100.00-6725.81%
NDXP210604P127000002021-05-06 2:13PM EDT2021-06-04129.8067.6069.400.00-11126.07%
NDXP210611P127000002021-05-05 12:04PM EDT2021-06-11127.8492.2094.600.00-212225.91%
NDX210618P127000002021-05-07 2:40PM EDT2021-06-18129.48117.50120.00-35.02-21.29%189125.82%
NDXP210625P127000002021-05-04 9:31AM EDT2021-06-25179.54144.80147.500.00--125.95%
NDX210716P127000002021-05-06 3:38PM EDT2021-07-16275.10210.90213.400.00-21225.50%
NDX210820P127000002021-02-23 1:59PM EDT2021-08-20977.50768.50777.400.00--143.29%
NDX210917P127000002021-04-28 10:01AM EDT2021-09-17377.00393.70397.800.00-71625.42%
NDX211015P127000002021-04-19 12:48PM EDT2021-10-15503.30461.40467.200.00--325.34%
NDX211217P127000002021-04-05 10:55AM EDT2021-12-17730.60669.10676.900.00-11027.04%
NDX220617P127000002021-01-26 1:07PM EDT2022-06-171,359.831,002.802,102.800.00-2246.94%
NDX221216P127000002021-03-04 10:55AM EDT2022-12-161,847.511,324.001,373.900.00-1227.66%
NDX231215P127000002021-03-29 2:44PM EDT2023-12-151,898.111,470.001,520.000.00-202623.53%