Mail

New Zealand markets open in 6 hours 57 minutes

NZX 50
12,751.67
-96.63(-0.75%)
NZD/USD
0.7220
+0.0002(+0.02%)
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

13,464.05-39.32 (-0.29%)

As of 11:03AM EDT. Market open.

In the money

Show:ListStraddle

Strike:13825.00

Callsfor7 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NDXP210507C13825000	2021-05-05 3:34PM EDT	2021-05-07	3.70	1.40	2.40	-3.15	-45.99%	4	47	19.25%
NDXP210510C13825000	2021-05-05 2:29PM EDT	2021-05-10	17.05	5.10	7.40	0.00	-	2	3	15.23%
NDXP210512C13825000	2021-05-06 10:14AM EDT	2021-05-12	17.80	17.60	19.80	-26.40	-59.73%	2	1	16.69%
NDXP210514C13825000	2021-05-05 3:47PM EDT	2021-05-14	48.98	34.70	37.50	0.00	-	39	84	18.23%
NDXP210517C13825000	2021-05-05 1:54PM EDT	2021-05-17	79.41	46.40	48.80	0.00	-	5	5	17.47%
NDXP210519C13825000	2021-05-04 1:27PM EDT	2021-05-19	81.75	63.90	66.20	0.00	-	2	3	18.39%
NDX210521C13825000	2021-05-04 1:30PM EDT	2021-05-21	91.40	77.70	80.10	0.00	-	19	25	18.76%
NDXP210526C13825000	2021-05-05 9:37AM EDT	2021-05-26	171.50	111.40	114.00	0.00	-	1	1	19.52%
NDXP210528C13825000	2021-05-04 10:41AM EDT	2021-05-28	177.30	127.30	130.20	0.00	-	6	9	20.03%
NDXP210601C13825000	2021-05-04 1:27PM EDT	2021-06-01	147.70	136.60	141.30	-7.00	-4.52%	4	6	19.34%
NDXP210602C13825000	2021-05-05 3:00PM EDT	2021-06-02	173.10	144.10	149.10	0.00	-	4	4	19.58%
NDXP210604C13825000	2021-05-04 3:29PM EDT	2021-06-04	179.30	160.10	163.20	0.00	-	3	11	19.92%
NDXP210607C13825000	2021-05-03 12:14PM EDT	2021-06-07	331.25	167.50	173.00	0.00	-	1	2	19.66%
NDXP210611C13825000	2021-05-04 10:58AM EDT	2021-06-11	226.52	196.60	200.40	0.00	-	-	4	20.30%
NDX210618C13825000	2021-05-04 2:22PM EDT	2021-06-18	246.20	231.50	235.10	0.00	-	1	12	20.60%
NDX210716C13825000	2021-05-04 3:59PM EDT	2021-07-16	386.60	345.70	349.50	0.00	-	3	5	21.09%
NDX210820C13825000	2021-04-09 2:31PM EDT	2021-08-20	696.70	465.40	471.80	0.00	-	1	1	21.59%

Putsfor7 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NDXP210507P13825000	2021-05-06 10:06AM EDT	2021-05-07	392.84	343.90	356.30	+139.94	+55.33%	11	23	0.00%
NDXP210510P13825000	2021-05-05 9:32AM EDT	2021-05-10	200.15	348.50	361.40	0.00	-	1	1	9.59%
NDXP210512P13825000	2021-05-04 3:47PM EDT	2021-05-12	382.00	362.80	374.20	0.00	-	3	3	14.89%
NDXP210514P13825000	2021-05-05 1:28PM EDT	2021-05-14	311.55	382.50	394.10	0.00	-	2	8	17.44%
NDXP210517P13825000	2021-04-30 3:46PM EDT	2021-05-17	211.40	387.40	401.90	0.00	-	1	2	16.32%
NDXP210519P13825000	2021-04-29 1:59PM EDT	2021-05-19	210.90	414.30	424.80	0.00	-	-	2	18.11%
NDX210521P13825000	2021-05-04 2:13PM EDT	2021-05-21	459.44	427.90	438.50	0.00	-	11	15	18.49%
NDXP210524P13825000	2021-04-27 11:07AM EDT	2021-05-24	253.70	443.70	455.20	0.00	-	-	4	18.63%
NDXP210528P13825000	2021-05-04 12:59PM EDT	2021-05-28	543.00	479.30	488.60	0.00	-	1	2	19.82%
NDXP210601P13825000	2021-05-03 11:59AM EDT	2021-06-01	307.05	488.80	500.90	0.00	-	1	2	19.24%
NDXP210602P13825000	2021-05-03 11:59AM EDT	2021-06-02	315.55	494.30	507.10	0.00	-	1	2	19.36%
NDX210618P13825000	2021-05-05 10:31AM EDT	2021-06-18	522.20	584.40	593.50	0.00	-	2	8	20.46%
NDXP210625P13825000	2021-05-03 11:25AM EDT	2021-06-25	468.20	621.90	632.10	0.00	-	-	1	21.03%
NDX210716P13825000	2021-05-03 12:14PM EDT	2021-07-16	533.19	700.90	707.30	0.00	-	4	5	20.97%
NDX210820P13825000	2021-04-29 10:51AM EDT	2021-08-20	638.40	829.50	836.20	0.00	-	-	3	21.72%