New Zealand markets open in 6 hours 21 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,537.73+34.36 (+0.25%)
As of 11:39AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13750.00
Callsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210507C137500002021-05-06 11:04AM EDT2021-05-074.003.004.30-8.85-68.87%224614.13%
NDXP210510C137500002021-05-06 11:07AM EDT2021-05-1010.6510.0011.50-15.16-58.74%25411.57%
NDXP210512C137500002021-05-06 11:07AM EDT2021-05-1227.9026.6028.70-27.32-49.47%20213.45%
NDXP210514C137500002021-05-05 1:11PM EDT2021-05-1489.3546.6049.100.00-121515.00%
NDXP210517C137500002021-05-04 10:39AM EDT2021-05-17119.3560.4062.900.00-1314.69%
NDX210521C137500002021-05-04 10:44AM EDT2021-05-21152.8098.00100.300.00-161,34716.46%
NDXP210524C137500002021-05-04 10:17AM EDT2021-05-24176.60113.30116.000.00--1216.50%
NDXP210526C137500002021-05-04 10:17AM EDT2021-05-26193.70131.60134.200.00--617.20%
NDXP210528C137500002021-05-05 12:24PM EDT2021-05-28213.40151.10155.000.00-1318.06%
NDXP210601C137500002021-05-06 9:41AM EDT2021-06-01180.10158.30160.20-301.13-62.58%4217.04%
NDXP210604C137500002021-04-30 2:34PM EDT2021-06-04416.65181.60184.700.00-2817.82%
NDXP210607C137500002021-04-30 2:34PM EDT2021-06-07426.05192.60198.700.00-2217.88%
NDXP210611C137500002021-05-06 10:17AM EDT2021-06-11220.51220.50223.20-45.94-17.24%1118.36%
NDX210618C137500002021-05-05 9:48AM EDT2021-06-18346.00257.30259.800.00-21018.83%
NDX210716C137500002021-05-05 10:36AM EDT2021-07-16447.70370.20374.700.00-25319.58%
NDX210820C137500002021-04-09 9:30AM EDT2021-08-20702.60490.30495.300.00-2220.21%
NDX210917C137500002021-04-09 3:19PM EDT2021-09-17818.84570.80575.500.00-1220.44%
NDX211217C137500002021-05-04 10:16AM EDT2021-12-17876.70793.00800.000.00-52021.08%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210507P137500002021-05-06 10:00AM EDT2021-05-07283.98296.10309.70+118.97+72.10%111745.79%
NDXP210510P137500002021-05-06 10:51AM EDT2021-05-10291.79302.00315.40+26.47+9.98%52129.95%
NDXP210512P137500002021-04-30 1:47PM EDT2021-05-12137.94320.30332.300.00-1327.77%
NDXP210514P137500002021-05-05 10:50AM EDT2021-05-14244.67329.90344.200.00-22025.99%
NDXP210517P137500002021-05-05 1:47PM EDT2021-05-17264.03355.50369.300.00-12025.22%
NDXP210519P137500002021-05-05 11:01AM EDT2021-05-19367.41383.80394.10+83.23+29.29%11425.81%
NDX210521P137500002021-05-06 10:19AM EDT2021-05-21440.00395.80408.00+137.32+45.37%218725.42%
NDXP210524P137500002021-05-04 9:48AM EDT2021-05-24349.80412.30425.000.00-1324.75%
NDXP210528P137500002021-04-26 2:45PM EDT2021-05-28240.84437.10449.700.00-192524.37%
NDXP210601P137500002021-04-28 12:50PM EDT2021-06-01268.02452.10463.900.00--223.48%
NDXP210602P137500002021-04-28 12:50PM EDT2021-06-02276.07459.30471.200.00--223.56%
NDXP210604P137500002021-05-04 9:58AM EDT2021-06-04459.30484.30495.100.00--224.33%
NDX210618P137500002021-04-29 12:54PM EDT2021-06-18371.00549.80557.800.00-1423.49%
NDXP210625P137500002021-05-04 3:36PM EDT2021-06-25581.75590.40601.200.00-3323.99%
NDX210917P137500002021-04-09 3:41PM EDT2021-09-17803.02878.70888.000.00-101423.51%
NDX211217P137500002021-05-04 10:16AM EDT2021-12-171,145.301,124.901,136.400.00-54524.02%