Mail

New Zealand markets open in 6 hours 21 minutes

NZX 50
12,751.67
-96.63(-0.75%)
NZD/USD
0.7225
+0.0007(+0.10%)
ALL ORDS
7,306.00
-38.20(-0.52%)

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 name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NDXP210507C13750000	2021-05-06 11:04AM EDT	2021-05-07	4.00	3.00	4.30	-8.85	-68.87%	22	46	14.13%
NDXP210510C13750000	2021-05-06 11:07AM EDT	2021-05-10	10.65	10.00	11.50	-15.16	-58.74%	25	4	11.57%
NDXP210512C13750000	2021-05-06 11:07AM EDT	2021-05-12	27.90	26.60	28.70	-27.32	-49.47%	20	2	13.45%
NDXP210514C13750000	2021-05-05 1:11PM EDT	2021-05-14	89.35	46.60	49.10	0.00	-	12	15	15.00%
NDXP210517C13750000	2021-05-04 10:39AM EDT	2021-05-17	119.35	60.40	62.90	0.00	-	1	3	14.69%
NDX210521C13750000	2021-05-04 10:44AM EDT	2021-05-21	152.80	98.00	100.30	0.00	-	16	1,347	16.46%
NDXP210524C13750000	2021-05-04 10:17AM EDT	2021-05-24	176.60	113.30	116.00	0.00	-	-	12	16.50%
NDXP210526C13750000	2021-05-04 10:17AM EDT	2021-05-26	193.70	131.60	134.20	0.00	-	-	6	17.20%
NDXP210528C13750000	2021-05-05 12:24PM EDT	2021-05-28	213.40	151.10	155.00	0.00	-	1	3	18.06%
NDXP210601C13750000	2021-05-06 9:41AM EDT	2021-06-01	180.10	158.30	160.20	-301.13	-62.58%	4	2	17.04%
NDXP210604C13750000	2021-04-30 2:34PM EDT	2021-06-04	416.65	181.60	184.70	0.00	-	2	8	17.82%
NDXP210607C13750000	2021-04-30 2:34PM EDT	2021-06-07	426.05	192.60	198.70	0.00	-	2	2	17.88%
NDXP210611C13750000	2021-05-06 10:17AM EDT	2021-06-11	220.51	220.50	223.20	-45.94	-17.24%	1	1	18.36%
NDX210618C13750000	2021-05-05 9:48AM EDT	2021-06-18	346.00	257.30	259.80	0.00	-	2	10	18.83%
NDX210716C13750000	2021-05-05 10:36AM EDT	2021-07-16	447.70	370.20	374.70	0.00	-	2	53	19.58%
NDX210820C13750000	2021-04-09 9:30AM EDT	2021-08-20	702.60	490.30	495.30	0.00	-	2	2	20.21%
NDX210917C13750000	2021-04-09 3:19PM EDT	2021-09-17	818.84	570.80	575.50	0.00	-	1	2	20.44%
NDX211217C13750000	2021-05-04 10:16AM EDT	2021-12-17	876.70	793.00	800.00	0.00	-	5	20	21.08%

Putsfor7 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NDXP210507P13750000	2021-05-06 10:00AM EDT	2021-05-07	283.98	296.10	309.70	+118.97	+72.10%	11	17	45.79%
NDXP210510P13750000	2021-05-06 10:51AM EDT	2021-05-10	291.79	302.00	315.40	+26.47	+9.98%	5	21	29.95%
NDXP210512P13750000	2021-04-30 1:47PM EDT	2021-05-12	137.94	320.30	332.30	0.00	-	1	3	27.77%
NDXP210514P13750000	2021-05-05 10:50AM EDT	2021-05-14	244.67	329.90	344.20	0.00	-	2	20	25.99%
NDXP210517P13750000	2021-05-05 1:47PM EDT	2021-05-17	264.03	355.50	369.30	0.00	-	1	20	25.22%
NDXP210519P13750000	2021-05-05 11:01AM EDT	2021-05-19	367.41	383.80	394.10	+83.23	+29.29%	1	14	25.81%
NDX210521P13750000	2021-05-06 10:19AM EDT	2021-05-21	440.00	395.80	408.00	+137.32	+45.37%	2	187	25.42%
NDXP210524P13750000	2021-05-04 9:48AM EDT	2021-05-24	349.80	412.30	425.00	0.00	-	1	3	24.75%
NDXP210528P13750000	2021-04-26 2:45PM EDT	2021-05-28	240.84	437.10	449.70	0.00	-	19	25	24.37%
NDXP210601P13750000	2021-04-28 12:50PM EDT	2021-06-01	268.02	452.10	463.90	0.00	-	-	2	23.48%
NDXP210602P13750000	2021-04-28 12:50PM EDT	2021-06-02	276.07	459.30	471.20	0.00	-	-	2	23.56%
NDXP210604P13750000	2021-05-04 9:58AM EDT	2021-06-04	459.30	484.30	495.10	0.00	-	-	2	24.33%
NDX210618P13750000	2021-04-29 12:54PM EDT	2021-06-18	371.00	549.80	557.80	0.00	-	1	4	23.49%
NDXP210625P13750000	2021-05-04 3:36PM EDT	2021-06-25	581.75	590.40	601.20	0.00	-	3	3	23.99%
NDX210917P13750000	2021-04-09 3:41PM EDT	2021-09-17	803.02	878.70	888.00	0.00	-	10	14	23.51%
NDX211217P13750000	2021-05-04 10:16AM EDT	2021-12-17	1,145.30	1,124.90	1,136.40	0.00	-	5	45	24.02%