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:13100.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C131000002021-04-30 10:40AM EDT2021-05-10842.20621.20633.200.00-10134.88%
NDXP210514C131000002021-05-04 4:00PM EDT2021-05-14523.17631.40647.900.00-2427.61%
NDX210521C131000002021-05-05 10:22AM EDT2021-05-21570.00659.30682.600.00-113225.32%
NDXP210528C131000002021-05-04 9:49AM EDT2021-05-28655.30705.60716.300.00-1124.46%
NDX210618C131000002021-04-08 9:33AM EDT2021-06-18928.80795.60807.500.00-13523.60%
NDX210716C131000002021-04-19 12:40PM EDT2021-07-161,084.04905.10916.600.00-2923.58%
NDX210917C131000002021-03-24 3:38PM EDT2021-09-17762.801,299.801,308.800.00--130.00%
NDX211217C131000002020-10-30 10:50AM EDT2021-12-17527.00781.80829.800.00-1810.83%
NDX220318C131000002021-03-04 2:55PM EDT2022-03-181,028.101,277.001,327.000.00-2519.87%
NDX221216C131000002020-09-02 1:01PM EDT2022-12-161,681.001,047.001,097.000.00-1610.99%
NDX231215C131000002021-02-25 12:05PM EDT2023-12-152,304.001,307.702,407.700.00--624.25%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P131000002021-05-07 4:09PM EDT2021-05-101.921.352.35-18.98-90.81%205725.05%
NDXP210512P131000002021-05-07 3:06PM EDT2021-05-1211.198.209.70-29.01-72.16%52625.07%
NDXP210514P131000002021-05-07 3:59PM EDT2021-05-1419.6517.9019.70-39.15-66.58%324025.03%
NDXP210517P131000002021-05-07 12:39PM EDT2021-05-1732.2325.6027.60-89.97-73.63%5122.95%
NDXP210519P131000002021-05-04 1:41PM EDT2021-05-19139.2038.5040.600.00-4323.54%
NDX210521P131000002021-05-07 1:53PM EDT2021-05-2157.2048.9050.70-97.80-63.10%2320623.46%
NDXP210528P131000002021-05-07 3:34PM EDT2021-05-2891.0688.7091.30+5.21+6.07%51323.90%
NDXP210601P131000002021-05-04 9:52AM EDT2021-06-01183.8097.70100.200.00--422.77%
NDXP210604P131000002021-05-05 1:26PM EDT2021-06-04114.70117.30120.20-78.10-40.51%1123.30%
NDXP210607P131000002021-05-05 1:26PM EDT2021-06-07121.70125.00127.70-78.93-39.34%1122.76%
NDXP210611P131000002021-05-03 11:40AM EDT2021-06-11167.72150.90153.400.00--123.36%
NDX210618P131000002021-05-07 4:13PM EDT2021-06-18183.12183.00185.50-64.56-26.07%57623.46%
NDXP210625P131000002021-04-30 1:54PM EDT2021-06-25237.20216.40219.200.00-1123.73%
NDX210716P131000002021-05-04 10:37AM EDT2021-07-16402.75293.20296.600.00-81323.58%
NDX210820P131000002021-04-26 11:18AM EDT2021-08-20408.00416.10419.600.00-21123.91%
NDX210917P131000002021-05-04 10:48AM EDT2021-09-17631.00497.10501.400.00-13723.94%
NDX211015P131000002021-05-05 10:50AM EDT2021-10-15650.10570.90576.800.00-62023.99%
NDX211119P131000002021-04-26 12:01AM EDT2021-11-19663.80660.60667.400.00--124.15%
NDX211217P131000002021-01-21 10:49AM EDT2021-12-171,244.801,151.401,191.300.00-21135.46%
NDX220318P131000002021-05-03 3:34PM EDT2022-03-18920.80868.20908.100.00-3824.06%
NDX220617P131000002021-05-03 3:05PM EDT2022-06-171,048.80984.201,084.600.00-1624.40%
NDX221216P131000002020-12-31 1:18PM EDT2022-12-161,948.001,993.602,178.200.00-3336.82%
NDX231215P131000002021-01-28 4:56PM EDT2023-12-152,364.151,834.302,934.300.00-4538.06%