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:13400.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C134000002021-04-19 9:40AM EDT2021-05-10137.80322.20336.700.00-201222.53%
NDXP210512C134000002021-04-19 11:31AM EDT2021-05-12640.20342.60356.500.00--222.66%
NDXP210514C134000002021-04-01 9:30AM EDT2021-05-14311.70545.20554.100.00-2249.76%
NDXP210517C134000002021-05-04 9:38AM EDT2021-05-17251.96376.20387.500.00--120.72%
NDX210521C134000002021-05-05 9:30AM EDT2021-05-21400.00407.70418.800.00-13421.10%
NDXP210524C134000002021-04-23 12:48PM EDT2021-05-24712.05425.70437.000.00-5520.96%
NDXP210526C134000002021-05-04 10:15AM EDT2021-05-26388.74444.50454.500.00-121121.43%
NDXP210528C134000002021-05-05 12:43PM EDT2021-05-28414.65461.10471.000.00-11621.80%
NDXP210601C134000002021-05-06 10:44AM EDT2021-06-01357.38471.30485.400.00-21621.10%
NDXP210604C134000002021-05-05 12:48PM EDT2021-06-04455.75493.50504.300.00-1121.31%
NDXP210607C134000002021-05-05 12:48PM EDT2021-06-07507.45502.00516.00+127.20+33.45%1321.06%
NDX210618C134000002021-05-06 2:13PM EDT2021-06-18469.20569.10578.600.00-84321.72%
NDXP210625C134000002021-05-04 12:47PM EDT2021-06-25484.70603.80616.300.00--122.10%
NDX210716C134000002021-05-05 10:05AM EDT2021-07-16628.55686.30698.900.00-22122.11%
NDX210820C134000002021-04-14 12:33PM EDT2021-08-201,030.87812.00820.200.00-2822.34%
NDX210917C134000002021-04-14 12:40PM EDT2021-09-171,117.50892.20903.200.00-21722.44%
NDX211015C134000002021-04-30 9:30AM EDT2021-10-151,107.30968.90980.700.00-1122.58%
NDX211217C134000002020-12-09 4:25PM EDT2021-12-17732.601,030.401,070.300.00-12821.29%
NDX220617C134000002021-04-29 9:51AM EDT2022-06-171,680.001,379.801,481.600.00-1323.10%
NDX221216C134000002021-03-09 1:43PM EDT2022-12-161,303.101,735.501,943.900.00-1026.02%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P134000002021-05-07 4:12PM EDT2021-05-104.753.905.40-27.77-85.39%1468416.78%
NDXP210512P134000002021-05-07 3:54PM EDT2021-05-1224.9524.7026.80-109.95-81.50%51220.19%
NDXP210514P134000002021-05-07 3:10PM EDT2021-05-1444.9544.2046.70-63.50-58.55%164421.03%
NDXP210517P134000002021-05-07 1:15PM EDT2021-05-1771.5056.5059.10-102.40-58.88%91219.46%
NDXP210519P134000002021-05-07 11:19AM EDT2021-05-1974.7377.2079.50-182.32-70.93%1720.39%
NDX210521P134000002021-05-07 1:54PM EDT2021-05-21106.6091.4093.80-108.60-50.46%2310020.51%
NDXP210524P134000002021-05-06 1:41PM EDT2021-05-24210.90108.90111.300.00-7620.37%
NDXP210526P134000002021-05-03 11:12AM EDT2021-05-26156.30126.80129.400.00--320.94%
NDXP210528P134000002021-05-04 9:57AM EDT2021-05-28269.53143.60146.300.00-81821.38%
NDXP210601P134000002021-05-05 12:45PM EDT2021-06-01320.18154.60157.300.00-3820.45%
NDXP210602P134000002021-05-05 12:45PM EDT2021-06-02328.63162.30164.900.00-3520.63%
NDXP210604P134000002021-05-07 1:15PM EDT2021-06-04190.65178.50181.50-62.96-24.83%22721.09%
NDXP210607P134000002021-05-07 1:15PM EDT2021-06-07200.00188.10191.00-85.50-29.95%2120.70%
NDXP210611P134000002021-05-06 3:57PM EDT2021-06-11292.80218.00220.900.00-202821.39%
NDX210618P134000002021-05-07 12:43PM EDT2021-06-18264.30254.40257.30-81.60-23.59%29421.63%
NDXP210625P134000002021-05-05 9:38AM EDT2021-06-25369.45291.70294.800.00-101222.01%
NDX210716P134000002021-05-04 1:09PM EDT2021-07-16542.39374.80379.000.00-25822.11%
NDX210820P134000002021-04-29 11:01AM EDT2021-08-20486.70506.10510.000.00--222.68%
NDX210917P134000002021-04-27 9:50AM EDT2021-09-17572.05591.40596.100.00-457822.84%
NDX211217P134000002021-05-07 12:21PM EDT2021-12-17822.60829.20835.40-85.10-9.38%751623.33%
NDX221216P134000002021-05-07 12:21PM EDT2022-12-161,411.501,366.301,467.50-408.55-22.45%100223.74%