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:13000.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210514C130000002021-05-07 11:24AM EDT2021-05-14813.15727.00743.70-150.77-15.64%30229.56%
NDX210521C130000002021-05-04 1:21PM EDT2021-05-21628.80756.40767.800.00-18825.57%
NDXP210604C130000002021-04-29 10:50AM EDT2021-06-041,020.00816.50828.400.00-2224.37%
NDX210618C130000002021-05-04 11:38AM EDT2021-06-18903.78876.50888.40+173.43+23.75%327224.21%
NDX210716C130000002021-05-04 10:37AM EDT2021-07-16904.70980.20993.400.00-2324.08%
NDX210917C130000002021-04-12 10:16AM EDT2021-09-171,325.871,170.501,180.700.00-36423.88%
NDX211217C130000002021-03-30 10:34AM EDT2021-12-17967.101,581.501,600.400.00-48528.96%
NDX221216C130000002021-03-29 3:35PM EDT2022-12-161,507.262,084.002,134.000.00-1925.99%
NDX231215C130000002021-03-15 11:03AM EDT2023-12-152,116.002,416.002,616.000.00--126.18%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P130000002021-05-07 4:11PM EDT2021-05-101.551.052.00-7.35-82.58%93027.88%
NDXP210512P130000002021-05-07 3:48PM EDT2021-05-126.996.107.50-19.40-73.51%291026.91%
NDXP210514P130000002021-05-07 3:52PM EDT2021-05-1414.9013.8015.40-46.20-75.61%13511426.49%
NDXP210517P130000002021-05-07 11:13AM EDT2021-05-1723.1520.1022.00-37.12-61.59%11124.17%
NDXP210519P130000002021-05-07 1:31PM EDT2021-05-1939.6531.3033.30-65.25-62.20%25724.69%
NDX210521P130000002021-05-07 3:47PM EDT2021-05-2142.5940.1041.70-35.96-45.78%14752324.44%
NDXP210524P130000002021-05-04 1:43PM EDT2021-05-24151.9051.4053.600.00-1224.04%
NDXP210526P130000002021-05-05 3:51PM EDT2021-05-26145.1963.6065.800.00-2324.40%
NDXP210528P130000002021-05-07 3:35PM EDT2021-05-2878.4575.7078.20-82.80-51.35%86524.72%
NDXP210601P130000002021-05-04 9:52AM EDT2021-06-01161.1084.0086.400.00--223.53%
NDXP210604P130000002021-05-05 12:34PM EDT2021-06-04112.00102.10104.80-46.35-29.27%1012324.01%
NDXP210611P130000002021-05-06 1:19PM EDT2021-06-11210.05133.30135.900.00-4724.01%
NDX210618P130000002021-05-07 3:53PM EDT2021-06-18163.81163.70166.40-52.69-24.34%1691224.06%
NDX210716P130000002021-05-07 12:50PM EDT2021-07-16273.90270.10273.20-73.72-21.21%212124.06%
NDX210820P130000002021-02-25 4:55PM EDT2021-08-201,113.00776.00811.400.00--239.80%
NDX210917P130000002021-05-04 3:34PM EDT2021-09-17592.97469.10473.400.00-76224.31%
NDX211015P130000002021-05-05 1:53PM EDT2021-10-15610.20540.90547.400.00-3724.33%
NDX211119P130000002021-05-03 2:24PM EDT2021-11-19645.05629.60636.500.00-82424.46%
NDX211217P130000002021-05-05 10:23AM EDT2021-12-17807.60692.70698.900.00-119124.45%
NDX220617P130000002021-04-23 1:33PM EDT2022-06-17993.50948.001,047.900.00-202224.60%
NDX221216P130000002020-09-24 12:28PM EDT2022-12-163,076.372,580.002,630.000.00-3644.61%
NDX231215P130000002021-03-15 11:03AM EDT2023-12-152,189.001,588.001,788.000.00-4724.92%