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:13700.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C137000002021-05-07 2:54PM EDT2021-05-1075.0065.1074.60+50.28+203.40%313112.97%
NDXP210512C137000002021-05-07 1:40PM EDT2021-05-12112.35109.80118.20+41.95+59.59%23616.89%
NDXP210514C137000002021-05-07 4:02PM EDT2021-05-14139.90139.10145.10+32.80+30.63%514417.83%
NDXP210517C137000002021-05-07 4:01PM EDT2021-05-17158.60154.20162.10+80.14+102.14%22316.80%
NDXP210519C137000002021-05-06 12:25PM EDT2021-05-19141.58177.30185.000.00-2317.65%
NDX210521C137000002021-05-07 12:54PM EDT2021-05-21214.90194.50200.30+92.75+75.93%133617.77%
NDXP210528C137000002021-05-07 3:55PM EDT2021-05-28263.30254.40260.10+85.90+48.42%61119.07%
NDXP210601C137000002021-05-07 3:55PM EDT2021-06-01275.80265.90273.60+60.35+28.01%6618.42%
NDXP210602C137000002021-05-05 10:06AM EDT2021-06-02246.94273.30281.200.00-525218.58%
NDXP210604C137000002021-05-07 3:57PM EDT2021-06-04295.55290.90296.60-153.80-34.23%3518.92%
NDXP210607C137000002021-05-07 3:57PM EDT2021-06-07306.40299.90307.80-152.25-33.20%2218.69%
NDXP210611C137000002021-05-07 12:41PM EDT2021-06-11351.35332.30340.00-134.65-27.71%20119.49%
NDX210618C137000002021-05-07 1:30PM EDT2021-06-18371.00370.20376.00+89.65+31.86%302719.73%
NDXP210625C137000002021-05-04 3:45PM EDT2021-06-25343.19409.00416.200.00--220.28%
NDX210716C137000002021-05-05 9:33AM EDT2021-07-16501.60495.30502.200.00-11520.56%
NDX210917C137000002021-02-22 2:00PM EDT2021-09-17919.60512.20517.500.00-5415.37%
NDX211217C137000002021-05-05 11:34AM EDT2021-12-17924.30938.80951.000.00-51221.98%
NDX220617C137000002021-04-09 10:29AM EDT2022-06-171,374.501,206.701,309.300.00-4622.57%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P137000002021-05-07 3:44PM EDT2021-05-1048.2043.1046.40-205.75-81.02%313211.23%
NDXP210512P137000002021-05-07 2:10PM EDT2021-05-12105.4088.1091.30-120.80-53.40%111315.75%
NDXP210514P137000002021-05-07 3:19PM EDT2021-05-14111.50116.50119.90-116.25-51.04%411617.10%
NDXP210517P137000002021-05-07 10:54AM EDT2021-05-17133.10133.30136.60-154.08-53.65%1816.15%
NDXP210519P137000002021-05-05 11:01AM EDT2021-05-19337.86158.30161.600.00-1517.27%
NDX210521P137000002021-05-07 3:30PM EDT2021-05-21178.30174.80178.20-104.30-36.91%3520817.54%
NDXP210524P137000002021-05-06 9:44AM EDT2021-05-24190.51194.80198.00-169.49-47.08%2817.60%
NDXP210526P137000002021-05-04 9:54AM EDT2021-05-26363.15214.70217.900.00-2218.24%
NDXP210528P137000002021-05-07 2:47PM EDT2021-05-28255.15233.70237.10-197.97-43.69%6518.82%
NDXP210601P137000002021-05-07 1:42PM EDT2021-06-01266.46245.90249.00+13.01+5.13%5218.08%
NDXP210602P137000002021-04-28 12:51PM EDT2021-06-02261.25254.40257.700.00--218.32%
NDXP210604P137000002021-04-19 2:10PM EDT2021-06-04349.80272.60276.300.00-3818.89%
NDX210618P137000002021-05-07 2:06PM EDT2021-06-18376.32353.80357.10+20.82+5.86%19119.78%
NDX210716P137000002021-04-30 11:08AM EDT2021-07-16473.50480.10484.600.00-1111520.65%
NDX210820P137000002021-04-07 12:40PM EDT2021-08-20784.00615.70620.400.00-4521.50%
NDX210917P137000002021-04-09 2:16PM EDT2021-09-17692.65704.10708.900.00-1621.79%
NDX211015P137000002021-05-05 1:53PM EDT2021-10-15870.80783.00789.900.00-9922.04%
NDX211119P137000002021-04-13 12:36PM EDT2021-11-19905.70879.80885.900.00-1122.38%
NDX211217P137000002021-05-05 11:34AM EDT2021-12-171,026.20947.70954.600.00-51822.55%
NDX220318P137000002021-03-08 10:31AM EDT2022-03-181,959.001,303.001,351.000.00--326.86%
NDX220617P137000002021-04-28 2:18PM EDT2022-06-171,252.001,226.101,327.500.00-1223.26%
NDX221216P137000002021-02-18 4:39PM EDT2022-12-161,967.002,088.202,296.700.00--333.49%
NDX231215P137000002021-04-26 10:04AM EDT2023-12-151,923.661,659.302,209.300.00-6625.32%