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:13300.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C133000002021-05-07 2:56PM EDT2021-05-10427.05414.80434.70+221.27+107.53%11126.53%
NDXP210512C133000002021-05-05 11:04AM EDT2021-05-12389.75429.30448.300.00-2524.84%
NDXP210514C133000002021-05-03 9:36AM EDT2021-05-14543.58445.80462.40+265.31+95.34%4924.09%
NDXP210517C133000002021-05-03 10:02AM EDT2021-05-17649.05454.40474.300.00-1222.14%
NDX210521C133000002021-05-05 3:02PM EDT2021-05-21407.13490.10502.100.00-11322.27%
NDXP210528C133000002021-05-07 9:43AM EDT2021-05-28550.85539.80549.70+65.50+13.50%3622.69%
NDXP210601C133000002021-05-05 12:42PM EDT2021-06-01496.35549.30562.900.00-1221.89%
NDXP210604C133000002021-05-05 12:49PM EDT2021-06-04527.05570.00580.900.00-1222.07%
NDXP210607C133000002021-05-05 12:49PM EDT2021-06-07536.18578.00592.200.00-1121.79%
NDX210618C133000002021-05-05 1:36PM EDT2021-06-18589.95642.30652.200.00-122722.35%
NDX210716C133000002021-05-05 1:36PM EDT2021-07-16708.95757.80769.200.00-11422.60%
NDX210820C133000002021-03-04 1:57PM EDT2021-08-20566.10730.60760.000.00-1218.12%
NDX210917C133000002021-05-05 2:59PM EDT2021-09-17884.80958.70969.900.00-1322.80%
NDX211015C133000002021-04-23 3:50PM EDT2021-10-151,254.301,033.601,046.200.00-1122.90%
NDX211217C133000002021-03-30 1:58PM EDT2021-12-17806.081,373.701,391.500.00-12327.75%
NDX220617C133000002021-04-07 11:14AM EDT2022-06-171,502.001,440.301,541.800.00-1323.29%
NDX221216C133000002021-03-25 11:37AM EDT2022-12-161,281.081,904.001,953.900.00--725.48%
NDX231215C133000002021-01-27 1:25PM EDT2023-12-152,329.751,493.302,593.300.00-2227.52%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P133000002021-05-07 3:59PM EDT2021-05-103.252.553.80-17.47-84.31%4951,09919.50%
NDXP210512P133000002021-05-07 3:47PM EDT2021-05-1219.0016.5018.30-103.00-84.43%1,0101221.68%
NDXP210514P133000002021-05-07 3:57PM EDT2021-05-1432.7532.1034.20-52.52-61.59%345422.26%
NDXP210517P133000002021-05-04 10:18AM EDT2021-05-17144.0042.8045.100.00-11020.56%
NDXP210519P133000002021-05-05 3:18PM EDT2021-05-19165.0060.7063.000.00-3621.41%
NDX210521P133000002021-05-07 10:11AM EDT2021-05-2174.2573.7076.30-68.55-48.00%719321.51%
NDXP210524P133000002021-05-03 9:57AM EDT2021-05-24183.9790.0092.400.00-1221.30%
NDXP210526P133000002021-05-03 10:30AM EDT2021-05-26104.13106.60109.100.00-1121.83%
NDXP210528P133000002021-05-07 9:43AM EDT2021-05-28150.65122.30124.90-102.25-40.43%31422.23%
NDXP210601P133000002021-05-05 12:45PM EDT2021-06-01218.22132.40135.100.00-2221.22%
NDXP210602P133000002021-05-06 11:26AM EDT2021-06-02259.84140.00142.500.00-4321.41%
NDXP210604P133000002021-05-07 10:46AM EDT2021-06-04155.45154.90158.10-120.95-43.76%111821.83%
NDXP210607P133000002021-05-07 10:46AM EDT2021-06-07163.65164.20167.00-71.34-30.36%1521.40%
NDXP210611P133000002021-04-28 11:35AM EDT2021-06-11203.75192.90195.500.00--122.05%
NDX210618P133000002021-05-07 1:40PM EDT2021-06-18244.05227.90230.50-125.95-34.04%1223022.23%
NDX210716P133000002021-05-04 1:28PM EDT2021-07-16496.61345.40349.100.00-32922.59%
NDX210820P133000002021-04-29 11:01AM EDT2021-08-20457.80474.10477.800.00-2223.09%
NDX210917P133000002021-05-06 1:01PM EDT2021-09-17638.65558.20562.500.00-111723.20%
NDX211015P133000002021-04-30 11:09AM EDT2021-10-15633.89633.90640.400.00-3323.32%
NDX211119P133000002021-05-04 11:29AM EDT2021-11-19903.30726.90732.800.00--123.52%
NDX211217P133000002021-04-28 3:14PM EDT2021-12-17776.60792.90799.500.00-14023.62%
NDX220617P133000002021-01-27 1:25PM EDT2022-06-171,753.251,286.102,386.100.00-2246.04%
NDX221216P133000002021-03-25 11:37AM EDT2022-12-162,028.921,341.001,390.900.00-61323.37%
NDX231215P133000002021-01-27 1:25PM EDT2023-12-152,430.751,935.303,035.300.00-2237.84%