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:13800.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C138000002021-05-07 4:04PM EDT2021-05-1021.1320.0022.90+5.73+37.21%5261,03810.81%
NDXP210512C138000002021-05-07 4:07PM EDT2021-05-1260.2059.7062.50+33.03+121.57%7715.17%
NDXP210514C138000002021-05-07 2:47PM EDT2021-05-1485.9585.8089.00+36.75+74.70%291916.46%
NDXP210517C138000002021-05-07 10:19AM EDT2021-05-17157.60101.90105.00+109.98+230.95%3215.58%
NDXP210519C138000002021-05-06 11:17AM EDT2021-05-1964.73124.10127.000.00-35516.48%
NDX210521C138000002021-05-07 4:06PM EDT2021-05-21139.00139.80143.10+43.85+46.09%3213616.78%
NDXP210526C138000002021-05-07 3:58PM EDT2021-05-26178.75178.90182.00+30.25+20.37%1317.55%
NDXP210528C138000002021-05-07 12:48PM EDT2021-05-28217.90196.80200.10+44.90+25.95%51218.08%
NDXP210601C138000002021-05-04 11:26AM EDT2021-06-01171.60209.00212.100.00-1317.42%
NDXP210602C138000002021-05-03 11:42AM EDT2021-06-02318.02217.30220.400.00-1417.65%
NDXP210604C138000002021-05-07 9:36AM EDT2021-06-04258.10233.80237.40+42.35+19.63%526018.13%
NDXP210607C138000002021-05-04 4:13PM EDT2021-06-07216.35244.70247.800.00-1317.89%
NDXP210611C138000002021-05-07 12:54PM EDT2021-06-11293.45276.70279.80+52.00+21.54%1118.73%
NDX210618C138000002021-05-07 12:21PM EDT2021-06-18350.00313.20316.50+75.50+27.50%22721819.08%
NDXP210625C138000002021-05-05 3:21PM EDT2021-06-25295.17352.90356.600.00-2919.66%
NDX210716C138000002021-05-05 9:32AM EDT2021-07-16451.91437.00443.700.00-1420.09%
NDX210820C138000002021-05-06 1:01PM EDT2021-08-20523.15564.40572.400.00-111320.78%
NDX210917C138000002021-04-21 9:30AM EDT2021-09-17765.70648.10658.500.00-12621.07%
NDX211015C138000002021-04-14 10:12AM EDT2021-10-15980.00727.90738.500.00-18421.35%
NDX211217C138000002021-04-09 9:33AM EDT2021-12-17952.30882.40894.400.00-1421.74%
NDX220318C138000002021-02-02 3:55PM EDT2022-03-181,347.00791.00841.000.00--017.28%
NDX220617C138000002021-02-23 12:22PM EDT2022-06-171,264.00813.00960.000.00-1017.28%
NDX221216C138000002021-03-26 11:44AM EDT2022-12-161,110.151,626.001,676.000.00-5524.71%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P138000002021-05-07 4:12PM EDT2021-05-1097.3989.60101.10-273.61-73.75%362010.29%
NDXP210512P138000002021-05-07 11:44AM EDT2021-05-12109.28130.40140.20-194.62-64.04%2414.73%
NDXP210514P138000002021-05-06 3:53PM EDT2021-05-14167.43158.60166.20-102.48-37.97%33116.03%
NDXP210517P138000002021-05-06 3:53PM EDT2021-05-17284.60173.40182.500.00-101615.26%
NDXP210519P138000002021-05-06 11:23AM EDT2021-05-19404.15199.40207.600.00-41916.51%
NDX210521P138000002021-05-07 3:24PM EDT2021-05-21212.00215.90221.80-149.32-41.33%447016.63%
NDXP210524P138000002021-05-05 10:24AM EDT2021-05-24371.26234.00242.600.00-11316.87%
NDXP210526P138000002021-05-07 3:58PM EDT2021-05-26262.88254.10262.60-6.27-2.33%1417.58%
NDXP210528P138000002021-05-07 10:11AM EDT2021-05-28267.75274.00280.10-194.35-42.06%2618.06%
NDXP210601P138000002021-05-07 10:11AM EDT2021-06-01279.95285.20294.10-192.95-40.80%1317.54%
NDXP210602P138000002021-04-28 12:51PM EDT2021-06-02293.55293.90302.300.00--217.76%
NDXP210604P138000002021-05-04 9:58AM EDT2021-06-04484.80312.50318.800.00--218.21%
NDX210618P138000002021-05-07 12:25PM EDT2021-06-18389.50393.10399.50-121.58-23.79%1719219.23%
NDXP210625P138000002021-05-06 1:41PM EDT2021-06-25577.28431.70438.800.00-5619.76%
NDX210716P138000002021-05-04 1:28PM EDT2021-07-16714.10521.40526.100.00-1420.18%
NDX210820P138000002021-05-06 1:01PM EDT2021-08-20758.84657.40662.400.00-111421.12%
NDX210917P138000002021-04-27 10:12AM EDT2021-09-17720.00746.20751.000.00-31721.45%
NDX211015P138000002021-05-05 3:15PM EDT2021-10-15965.50825.30832.500.00-2121.74%
NDX211217P138000002021-05-04 10:12AM EDT2021-12-171,161.00990.60998.000.00-114722.30%
NDX220617P138000002021-02-23 1:30PM EDT2022-06-172,087.001,846.802,016.200.00--234.33%