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:13600.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C136000002021-05-06 3:51PM EDT2021-05-1078.57137.50151.900.00-762715.77%
NDXP210512C136000002021-05-07 9:59AM EDT2021-05-12247.32178.20189.00+153.32+163.11%71818.78%
NDXP210514C136000002021-05-07 4:02PM EDT2021-05-14206.07204.50214.40+48.37+30.67%214819.46%
NDXP210517C136000002021-04-30 2:04PM EDT2021-05-17386.48220.10230.800.00-1618.19%
NDX210521C136000002021-05-06 3:10PM EDT2021-05-21264.50259.40266.80+82.50+45.33%67818.86%
NDXP210524C136000002021-05-03 9:46AM EDT2021-05-24188.20278.40288.000.00-6718.97%
NDXP210528C136000002021-05-07 10:30AM EDT2021-05-28377.69318.80325.30+93.99+33.13%21519.98%
NDXP210601C136000002021-05-04 12:51PM EDT2021-06-01347.20329.80338.60+98.70+39.72%1719.26%
NDXP210602C136000002021-05-04 3:54PM EDT2021-06-02284.60337.10345.900.00--119.39%
NDXP210604C136000002021-05-07 3:39PM EDT2021-06-04366.72354.40360.80+71.72+24.31%11419.69%
NDXP210607C136000002021-05-04 4:13PM EDT2021-06-07319.10364.10371.400.00-2219.39%
NDXP210611C136000002021-05-07 12:31PM EDT2021-06-11424.75395.20403.50+51.05+13.66%1320.17%
NDX210618C136000002021-05-07 3:26PM EDT2021-06-18452.60432.80439.20+102.50+29.28%18322220.36%
NDX210716C136000002021-05-07 3:26PM EDT2021-07-16577.50557.10564.20+76.35+15.23%12721.04%
NDX210820C136000002021-04-30 12:53PM EDT2021-08-20843.16682.80691.200.00-183321.55%
NDX210917C136000002021-04-06 11:28AM EDT2021-09-17815.00642.20647.400.00-155317.80%
NDX211119C136000002021-05-04 11:27AM EDT2021-11-19852.60934.90943.700.00--022.12%
NDX211217C136000002021-05-04 11:28AM EDT2021-12-17914.10997.001,009.300.00-21922.23%
NDX220318C136000002021-02-23 10:35AM EDT2022-03-181,160.000.000.000.00--10.00%
NDX220617C136000002021-04-06 1:11PM EDT2022-06-171,348.401,207.001,307.300.00-5521.72%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P136000002021-05-07 3:44PM EDT2021-05-1019.5718.5020.90-62.13-76.05%644712.87%
NDXP210512P136000002021-05-07 2:09PM EDT2021-05-1274.6657.8060.40-69.29-48.13%251917.25%
NDXP210514P136000002021-05-07 4:02PM EDT2021-05-1488.5084.2087.20-82.65-48.29%4213318.41%
NDXP210517P136000002021-05-07 2:07PM EDT2021-05-17118.00100.30103.20-70.95-37.55%172417.27%
NDXP210519P136000002021-05-07 10:19AM EDT2021-05-19120.45124.50127.30-102.05-45.87%11618.31%
NDX210521P136000002021-05-07 3:51PM EDT2021-05-21139.26140.40143.30-110.34-44.21%275818.50%
NDXP210524P136000002021-05-05 4:06PM EDT2021-05-24309.95160.30163.200.00-2418.52%
NDXP210526P136000002021-05-05 10:32AM EDT2021-05-26286.05179.80182.900.00-2319.14%
NDXP210528P136000002021-04-19 10:29AM EDT2021-05-28383.74198.40201.600.00-1319.67%
NDXP210601P136000002021-04-28 12:43PM EDT2021-06-01343.30210.30213.300.00-2218.86%
NDXP210602P136000002021-05-03 12:01PM EDT2021-06-02407.85218.70221.800.00-2619.09%
NDXP210604P136000002021-05-07 3:34PM EDT2021-06-04237.92236.50240.00-187.08-44.02%1019.62%
NDXP210611P136000002021-04-29 11:57AM EDT2021-06-11299.88278.80281.900.00--120.06%
NDX210618P136000002021-05-06 1:53PM EDT2021-06-18454.70316.90320.000.00-310720.39%
NDXP210625P136000002021-05-04 9:50AM EDT2021-06-25354.18356.00359.30-113.87-24.33%1120.86%
NDX210716P136000002021-05-04 2:54PM EDT2021-07-16606.06442.10446.400.00-202721.13%
NDX210820P136000002021-04-30 12:53PM EDT2021-08-20563.88576.60581.200.00-183621.89%
NDX210917P136000002021-04-08 9:36AM EDT2021-09-17750.65664.10669.000.00-52522.13%
NDX211119P136000002021-04-09 11:57AM EDT2021-11-19928.65838.90845.900.00-1122.68%
NDX211217P136000002021-05-04 11:28AM EDT2021-12-171,090.90906.50913.600.00-71122.81%
NDX220318P136000002021-05-04 9:44AM EDT2022-03-181,180.701,059.501,099.400.00--422.93%
NDX220617P136000002021-04-20 11:18AM EDT2022-06-171,312.051,182.701,282.900.00--223.42%