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:12900.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210514C129000002021-04-08 3:55PM EDT2021-05-14909.60824.00840.70-55.20-5.72%30431.62%
NDX210521C129000002021-05-05 10:35AM EDT2021-05-21779.00843.00866.600.00-55527.85%
NDX210618C129000002021-05-07 10:14AM EDT2021-06-181,023.53959.30971.30+224.99+28.18%211024.82%
NDX210716C129000002021-05-07 10:14AM EDT2021-07-161,122.701,058.601,071.90+210.85+23.12%22524.56%
NDX210820C129000002021-04-14 12:40PM EDT2021-08-201,402.251,166.601,179.800.00-2524.40%
NDX210917C129000002020-09-02 11:54AM EDT2021-09-171,159.80606.10651.800.00--30.00%
NDX211217C129000002021-01-21 10:59AM EDT2021-12-171,540.101,712.501,752.400.00-1031.37%
NDX221216C129000002021-01-20 2:39PM EDT2022-12-161,987.382,224.002,273.000.00-3027.34%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P129000002021-05-07 3:18PM EDT2021-05-101.230.801.70-4.95-80.10%201130.60%
NDXP210512P129000002021-05-07 12:41PM EDT2021-05-127.754.705.90-27.28-77.88%63628.74%
NDXP210514P129000002021-05-07 2:59PM EDT2021-05-1412.9910.8012.30-26.42-67.04%674527.99%
NDXP210517P129000002021-05-07 3:48PM EDT2021-05-1717.0216.0017.80-53.66-75.92%7825.42%
NDXP210519P129000002021-05-07 1:29PM EDT2021-05-1933.9025.6027.30-32.28-48.78%43125.79%
NDX210521P129000002021-05-05 3:50PM EDT2021-05-2144.3633.4034.40-55.19-55.44%56425.42%
NDXP210526P129000002021-05-05 3:51PM EDT2021-05-26125.4053.8055.900.00-1125.26%
NDXP210528P129000002021-05-06 2:33PM EDT2021-05-28143.0064.7067.000.00-22825.52%
NDXP210604P129000002021-05-05 12:36PM EDT2021-06-04141.1688.9091.300.00-505424.70%
NDXP210607P129000002021-05-04 10:44AM EDT2021-06-07147.7095.4097.900.00-4224.11%
NDXP210611P129000002021-05-06 1:19PM EDT2021-06-11187.85117.80120.400.00-2324.64%
NDX210618P129000002021-05-07 3:21PM EDT2021-06-18146.90146.60149.20-83.35-36.20%414224.65%
NDX210716P129000002021-05-07 10:14AM EDT2021-07-16249.28248.80251.70-105.42-29.72%47224.55%
NDX210820P129000002021-04-15 1:22PM EDT2021-08-20376.60364.90368.200.00-81724.73%
NDX210917P129000002021-05-05 2:35PM EDT2021-09-17522.10442.50446.800.00-2824.68%
NDX211217P129000002021-04-12 3:57PM EDT2021-12-17733.10662.00668.100.00-23624.73%
NDX220318P129000002021-03-08 2:47PM EDT2022-03-181,598.89903.00953.000.00-1526.90%
NDX220617P129000002021-03-03 1:37PM EDT2022-06-171,619.501,148.001,198.000.00--228.23%
NDX221216P129000002021-04-22 10:36AM EDT2022-12-161,210.001,165.001,265.500.00-11324.50%