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:13200.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C132000002021-05-06 11:52AM EDT2021-05-10378.35513.30533.700.00-101030.67%
NDXP210514C132000002021-05-07 3:56PM EDT2021-05-14545.50537.60553.90-373.23-40.62%51525.79%
NDXP210519C132000002021-05-05 2:15PM EDT2021-05-19439.47556.90577.000.00-1323.56%
NDX210521C132000002021-05-04 12:54PM EDT2021-05-21429.59570.60587.500.00-57623.28%
NDXP210528C132000002021-04-27 11:28AM EDT2021-05-28885.37621.50631.600.00-3323.58%
NDXP210601C132000002021-05-04 10:21AM EDT2021-06-01559.30630.20644.000.00--122.71%
NDXP210604C132000002021-05-05 11:28AM EDT2021-06-04715.95649.60660.60+115.80+19.30%1122.82%
NDXP210607C132000002021-05-05 11:28AM EDT2021-06-07723.70657.00671.50+114.98+18.89%1122.52%
NDX210618C132000002021-05-07 1:44PM EDT2021-06-18719.31717.00728.60+122.26+20.48%31822.98%
NDX210716C132000002021-05-04 11:28AM EDT2021-07-16714.98829.00841.900.00--223.10%
NDX210917C132000002021-03-18 10:59AM EDT2021-09-17849.001,303.201,311.400.00-81531.85%
NDX211119C132000002021-04-27 10:16AM EDT2021-11-191,399.681,184.401,197.000.00-3323.24%
NDX211217C132000002021-03-09 2:03PM EDT2021-12-17986.001,390.101,418.000.00-251327.13%
NDX220318C132000002021-03-17 4:00PM EDT2022-03-181,331.001,655.001,705.000.00-3328.75%
NDX220617C132000002021-02-23 12:22PM EDT2022-06-171,552.001,082.101,234.300.00--116.82%
NDX221216C132000002021-01-20 10:52AM EDT2022-12-161,780.002,032.802,232.800.00-2028.94%
NDX231215C132000002021-03-04 2:28PM EDT2023-12-151,700.002,005.002,055.000.00-1120.64%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P132000002021-05-07 3:56PM EDT2021-05-102.071.852.95-11.91-85.19%863822.32%
NDXP210512P132000002021-05-07 3:56PM EDT2021-05-1212.9111.4013.10-27.34-67.93%102123.35%
NDXP210514P132000002021-05-07 3:55PM EDT2021-05-1425.7523.8025.70-47.80-64.99%489423.62%
NDXP210517P132000002021-05-07 9:38AM EDT2021-05-1752.1032.8034.90-77.67-59.85%1421.71%
NDXP210519P132000002021-05-07 11:19AM EDT2021-05-1949.5548.2050.40-88.55-64.12%31022.47%
NDX210521P132000002021-05-07 12:47PM EDT2021-05-2165.8559.9062.20-54.65-45.35%14718622.50%
NDXP210524P132000002021-05-05 3:40PM EDT2021-05-24169.9074.3076.800.00-5222.21%
NDXP210526P132000002021-05-04 11:54AM EDT2021-05-2692.0589.7092.00-159.07-63.34%1122.69%
NDXP210528P132000002021-05-04 11:35AM EDT2021-05-28102.00104.00106.80-129.30-55.90%22523.07%
NDXP210604P132000002021-04-26 12:09PM EDT2021-06-04161.77134.80137.800.00-2422.57%
NDXP210607P132000002021-05-04 11:55AM EDT2021-06-07314.15143.40146.000.00--322.08%
NDXP210611P132000002021-05-03 4:00PM EDT2021-06-11189.70170.60173.200.00--222.71%
NDX210618P132000002021-05-07 1:44PM EDT2021-06-18218.90204.30206.80-69.03-23.97%156922.85%
NDX210716P132000002021-05-05 11:30AM EDT2021-07-16404.99318.20321.800.00-659123.09%
NDX210820P132000002021-03-26 11:35AM EDT2021-08-20991.55448.70454.300.00-191623.74%
NDX210917P132000002021-03-18 10:59AM EDT2021-09-171,083.80501.60506.100.00-81622.76%
NDX211015P132000002021-05-05 1:53PM EDT2021-10-15675.80601.90607.800.00-3323.65%
NDX211217P132000002021-04-01 10:19AM EDT2021-12-17990.05760.60767.400.00-4014123.96%
NDX220318P132000002021-05-05 2:02PM EDT2022-03-181,025.00903.50943.400.00-2623.82%
NDX220617P132000002021-03-01 11:23AM EDT2022-06-171,640.001,402.001,452.000.00-2430.15%
NDX231215P132000002021-02-25 4:36PM EDT2023-12-152,564.001,523.402,623.400.00--133.60%