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:12800.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210514C128000002021-03-25 1:29PM EDT2021-05-14449.651,156.001,165.700.00--080.69%
NDX210521C128000002021-05-04 9:52AM EDT2021-05-21851.13937.60961.200.00-17429.23%
NDX210618C128000002021-05-04 9:52AM EDT2021-06-18975.131,043.801,056.000.00-59125.43%
NDX210820C128000002021-03-26 11:46AM EDT2021-08-20805.601,455.101,464.300.00-1132.94%
NDX210917C128000002020-09-02 11:54AM EDT2021-09-171,210.30638.90685.000.00-230.00%
NDX211217C128000002021-03-05 3:40PM EDT2021-12-171,102.901,369.501,403.300.00-12820.94%
NDX220318C128000002021-03-25 3:56PM EDT2022-03-181,211.301,852.001,902.000.00--328.45%
NDX220617C128000002021-02-01 4:35PM EDT2022-06-171,923.741,399.001,448.000.00--016.42%
NDX221216C128000002020-09-30 10:02AM EDT2022-12-161,211.00793.801,193.800.00-239.37%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P128000002021-05-07 2:52PM EDT2021-05-100.870.601.45-6.11-87.54%10433.23%
NDXP210512P128000002021-05-04 12:42PM EDT2021-05-125.653.704.90-25.80-82.03%12530.75%
NDXP210514P128000002021-05-07 2:46PM EDT2021-05-1411.308.6010.10-17.90-61.30%534929.59%
NDXP210517P128000002021-05-07 12:59PM EDT2021-05-1716.2412.9014.50-37.46-69.76%24026.66%
NDXP210519P128000002021-05-07 12:05PM EDT2021-05-1923.6021.1022.80-41.79-63.91%5926.97%
NDX210521P128000002021-05-07 11:09AM EDT2021-05-2130.8027.8028.90-50.90-62.30%2521726.49%
NDXP210524P128000002021-05-04 1:44PM EDT2021-05-2442.5336.3038.30-70.47-62.36%5125.93%
NDXP210528P128000002021-05-07 12:12PM EDT2021-05-2857.4655.4057.60-56.04-49.37%41526.34%
NDXP210601P128000002021-05-05 3:27PM EDT2021-06-01135.9762.3064.500.00-2225.03%
NDXP210604P128000002021-05-06 12:28PM EDT2021-06-04124.1577.5079.600.00-506325.39%
NDXP210607P128000002021-05-04 10:44AM EDT2021-06-07158.2383.4085.900.00--124.79%
NDXP210611P128000002021-05-06 11:06AM EDT2021-06-11193.38104.30106.700.00-103325.28%
NDX210618P128000002021-05-05 3:51PM EDT2021-06-18131.33131.30133.80-53.27-28.86%523925.24%
NDXP210625P128000002021-05-04 9:31AM EDT2021-06-25196.05160.10162.900.00--125.40%
NDX210716P128000002021-05-04 10:27AM EDT2021-07-16318.98229.10231.800.00-132625.03%
NDX210820P128000002021-04-13 12:14PM EDT2021-08-20387.50341.80344.900.00-101125.14%
NDX210917P128000002021-05-06 2:23PM EDT2021-09-17504.60417.40421.600.00-21525.05%
NDX211119P128000002021-04-29 10:19AM EDT2021-11-19595.00571.70577.90+23.00+4.02%15025.05%
NDX211217P128000002021-04-15 12:23PM EDT2021-12-17635.90632.60638.600.00-11125.01%
NDX220318P128000002020-12-31 1:23PM EDT2022-03-181,431.581,017.902,117.900.00-1152.47%
NDX220617P128000002021-04-22 4:09PM EDT2022-06-17998.80880.80976.700.00--2024.98%
NDX221216P128000002021-04-06 1:11PM EDT2022-12-161,306.251,177.001,276.800.00-1425.41%
NDX231215P128000002021-04-12 2:29PM EDT2023-12-151,640.001,262.701,812.700.00-1726.48%