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:13500.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C135000002021-05-07 10:52AM EDT2021-05-10285.08226.20241.00+139.38+95.66%1318.80%
NDXP210512C135000002021-05-07 4:07PM EDT2021-05-12261.20258.50269.40+87.55+50.42%3820.68%
NDXP210514C135000002021-05-07 3:27PM EDT2021-05-14299.79281.00291.40+126.09+72.59%132021.00%
NDXP210517C135000002021-05-07 12:54PM EDT2021-05-17318.77294.70305.80+149.60+88.43%1619.41%
NDXP210519C135000002021-05-04 12:28PM EDT2021-05-19223.40314.80325.400.00--319.94%
NDX210521C135000002021-05-07 3:27PM EDT2021-05-21349.85330.90341.20+64.65+22.67%458820.09%
NDXP210528C135000002021-05-07 10:30AM EDT2021-05-28450.09386.70396.10+128.92+40.14%11920.91%
NDXP210601C135000002021-05-06 11:24AM EDT2021-06-01295.00397.20411.100.00-62020.27%
NDXP210604C135000002021-05-06 12:17PM EDT2021-06-04360.00420.80431.200.00-4520.55%
NDXP210607C135000002021-05-05 11:43AM EDT2021-06-07320.85429.40443.300.00-1320.32%
NDXP210611C135000002021-05-05 3:33PM EDT2021-06-11462.37463.10471.60+110.37+31.36%1220.87%
NDX210618C135000002021-05-07 1:40PM EDT2021-06-18500.60499.50506.30+96.80+23.97%1220020.99%
NDX210716C135000002021-05-04 2:08PM EDT2021-07-16624.70621.70629.30+101.43+19.38%14821.54%
NDX210820C135000002021-04-09 9:34AM EDT2021-08-20844.90746.00754.500.00-1421.94%
NDX210917C135000002021-04-05 3:00PM EDT2021-09-17869.00735.40741.400.00-23419.09%
NDX211015C135000002021-05-04 2:22PM EDT2021-10-15932.10905.60917.10+111.20+13.55%1422.27%
NDX211217C135000002021-05-06 11:02AM EDT2021-12-17948.301,057.101,069.400.00-1518422.49%
NDX220318C135000002021-03-03 1:57PM EDT2022-03-181,065.001,055.001,105.000.00-1019.67%
NDX220617C135000002021-05-07 3:57PM EDT2022-06-171,375.001,321.201,422.70+115.00+9.13%1122.92%
NDX221216C135000002021-05-05 11:51AM EDT2022-12-161,593.731,569.401,671.000.00-259022.68%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P135000002021-05-07 4:08PM EDT2021-05-108.907.309.20-44.68-83.39%914814.38%
NDXP210512P135000002021-05-07 4:10PM EDT2021-05-1239.8037.9040.20-77.25-66.00%106818.76%
NDXP210514P135000002021-05-07 4:02PM EDT2021-05-1464.4061.0063.70-64.00-49.84%295119.73%
NDXP210517P135000002021-05-07 11:26AM EDT2021-05-1773.3075.5077.90-104.63-58.80%1618.36%
NDXP210519P135000002021-05-07 12:48PM EDT2021-05-19102.9998.00100.70-126.66-55.15%35419.38%
NDX210521P135000002021-05-07 3:30PM EDT2021-05-21116.55113.20115.90-78.57-40.27%1315319.52%
NDXP210524P135000002021-05-04 10:17AM EDT2021-05-24289.85131.90134.700.00-101619.45%
NDXP210526P135000002021-05-07 3:58PM EDT2021-05-26155.05151.00153.70-133.10-46.19%2520.04%
NDXP210528P135000002021-05-07 2:35PM EDT2021-05-28187.73168.70171.80-162.22-46.36%102220.54%
NDXP210601P135000002021-05-05 3:18PM EDT2021-06-01292.80180.20183.000.00-2419.65%
NDXP210602P135000002021-05-06 11:52AM EDT2021-06-02301.00188.30191.200.00-4719.86%
NDXP210604P135000002021-05-07 9:51AM EDT2021-06-04223.55205.40208.70-171.55-43.42%1920.36%
NDXP210607P135000002021-05-04 4:13PM EDT2021-06-07233.05215.40218.20-119.25-33.85%1119.97%
NDXP210611P135000002021-05-04 10:50AM EDT2021-06-11278.00246.50249.40-129.53-31.78%1120.72%
NDX210618P135000002021-05-06 11:46AM EDT2021-06-18275.90283.90286.70-110.00-28.50%135521.00%
NDX210716P135000002021-05-07 10:33AM EDT2021-07-16395.00406.90411.30-179.50-31.24%1010021.62%
NDX210820P135000002021-04-08 10:26AM EDT2021-08-20641.60540.10544.400.00-2122.28%
NDX210917P135000002021-05-07 11:36AM EDT2021-09-17604.57626.70631.40-110.66-15.47%17722.48%
NDX211015P135000002021-05-06 1:42PM EDT2021-10-15787.98704.40711.000.00-122922.66%
NDX211217P135000002021-05-06 12:34PM EDT2021-12-17946.40867.00873.900.00-2617423.08%
NDX220318P135000002021-05-07 4:00PM EDT2022-03-181,048.001,020.001,050.00-90.70-7.97%2322.98%
NDX220617P135000002021-04-20 11:18AM EDT2022-06-171,269.801,139.101,240.000.00-2723.60%
NDX221216P135000002021-04-06 1:11PM EDT2022-12-161,615.651,465.601,565.200.00-112024.39%