New Zealand markets open in 6 hours 57 minutes

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 nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210507C138250002021-05-05 3:34PM EDT2021-05-073.701.402.40-3.15-45.99%44719.25%
NDXP210510C138250002021-05-05 2:29PM EDT2021-05-1017.055.107.400.00-2315.23%
NDXP210512C138250002021-05-06 10:14AM EDT2021-05-1217.8017.6019.80-26.40-59.73%2116.69%
NDXP210514C138250002021-05-05 3:47PM EDT2021-05-1448.9834.7037.500.00-398418.23%
NDXP210517C138250002021-05-05 1:54PM EDT2021-05-1779.4146.4048.800.00-5517.47%
NDXP210519C138250002021-05-04 1:27PM EDT2021-05-1981.7563.9066.200.00-2318.39%
NDX210521C138250002021-05-04 1:30PM EDT2021-05-2191.4077.7080.100.00-192518.76%
NDXP210526C138250002021-05-05 9:37AM EDT2021-05-26171.50111.40114.000.00-1119.52%
NDXP210528C138250002021-05-04 10:41AM EDT2021-05-28177.30127.30130.200.00-6920.03%
NDXP210601C138250002021-05-04 1:27PM EDT2021-06-01147.70136.60141.30-7.00-4.52%4619.34%
NDXP210602C138250002021-05-05 3:00PM EDT2021-06-02173.10144.10149.100.00-4419.58%
NDXP210604C138250002021-05-04 3:29PM EDT2021-06-04179.30160.10163.200.00-31119.92%
NDXP210607C138250002021-05-03 12:14PM EDT2021-06-07331.25167.50173.000.00-1219.66%
NDXP210611C138250002021-05-04 10:58AM EDT2021-06-11226.52196.60200.400.00--420.30%
NDX210618C138250002021-05-04 2:22PM EDT2021-06-18246.20231.50235.100.00-11220.60%
NDX210716C138250002021-05-04 3:59PM EDT2021-07-16386.60345.70349.500.00-3521.09%
NDX210820C138250002021-04-09 2:31PM EDT2021-08-20696.70465.40471.800.00-1121.59%
Putsfor7 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210507P138250002021-05-06 10:06AM EDT2021-05-07392.84343.90356.30+139.94+55.33%11230.00%
NDXP210510P138250002021-05-05 9:32AM EDT2021-05-10200.15348.50361.400.00-119.59%
NDXP210512P138250002021-05-04 3:47PM EDT2021-05-12382.00362.80374.200.00-3314.89%
NDXP210514P138250002021-05-05 1:28PM EDT2021-05-14311.55382.50394.100.00-2817.44%
NDXP210517P138250002021-04-30 3:46PM EDT2021-05-17211.40387.40401.900.00-1216.32%
NDXP210519P138250002021-04-29 1:59PM EDT2021-05-19210.90414.30424.800.00--218.11%
NDX210521P138250002021-05-04 2:13PM EDT2021-05-21459.44427.90438.500.00-111518.49%
NDXP210524P138250002021-04-27 11:07AM EDT2021-05-24253.70443.70455.200.00--418.63%
NDXP210528P138250002021-05-04 12:59PM EDT2021-05-28543.00479.30488.600.00-1219.82%
NDXP210601P138250002021-05-03 11:59AM EDT2021-06-01307.05488.80500.900.00-1219.24%
NDXP210602P138250002021-05-03 11:59AM EDT2021-06-02315.55494.30507.100.00-1219.36%
NDX210618P138250002021-05-05 10:31AM EDT2021-06-18522.20584.40593.500.00-2820.46%
NDXP210625P138250002021-05-03 11:25AM EDT2021-06-25468.20621.90632.100.00--121.03%
NDX210716P138250002021-05-03 12:14PM EDT2021-07-16533.19700.90707.300.00-4520.97%
NDX210820P138250002021-04-29 10:51AM EDT2021-08-20638.40829.50836.200.00--321.72%