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:13900.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C139000002021-05-07 4:08PM EDT2021-05-105.694.806.50+0.46+8.80%2545711.17%
NDXP210512C139000002021-05-07 3:58PM EDT2021-05-1229.3025.8028.20+12.55+74.93%51614.18%
NDXP210514C139000002021-05-07 2:07PM EDT2021-05-1453.5045.9048.60+23.53+78.51%322915.39%
NDXP210517C139000002021-05-07 2:07PM EDT2021-05-1757.3059.7062.10+29.00+102.47%10814.62%
NDXP210519C139000002021-05-07 11:19AM EDT2021-05-19117.8279.6082.00-50.98-30.20%2815.60%
NDX210521C139000002021-05-07 1:36PM EDT2021-05-2195.0093.7096.40+17.77+23.01%2721315.91%
NDXP210524C139000002021-05-07 12:39PM EDT2021-05-24121.42111.40114.10-115.38-48.72%2916.05%
NDXP210526C139000002021-05-03 12:45PM EDT2021-05-26155.27129.50132.30-52.76-25.36%3516.73%
NDXP210528C139000002021-05-07 2:57PM EDT2021-05-28155.10146.90149.80+40.10+34.87%44917.31%
NDXP210601C139000002021-05-06 3:59PM EDT2021-06-01138.00158.30161.200.00-35416.69%
NDXP210604C139000002021-05-04 12:52PM EDT2021-06-04139.90182.60185.800.00-92617.45%
NDXP210607C139000002021-04-30 3:49PM EDT2021-06-07325.05192.90196.000.00-7717.24%
NDXP210611C139000002021-05-07 12:51PM EDT2021-06-11244.20224.20227.20+27.20+12.53%46318.11%
NDX210618C139000002021-05-07 2:29PM EDT2021-06-18259.65259.90262.90+4.35+1.70%338318.49%
NDX210716C139000002021-05-05 9:35AM EDT2021-07-16431.00384.50388.80+36.60+9.28%1719.63%
NDX210820C139000002021-04-27 2:04PM EDT2021-08-20699.99512.10517.200.00-5820.41%
NDX210917C139000002021-05-04 2:22PM EDT2021-09-17530.30598.10602.600.00-1420.73%
NDX211119C139000002021-04-14 3:42PM EDT2021-11-19907.30764.20773.200.00-1021.33%
NDX211217C139000002021-03-01 2:03PM EDT2021-12-17899.00604.50638.600.00-11916.81%
NDX220318C139000002021-04-29 12:01PM EDT2022-03-181,133.00984.301,024.200.00-333421.76%
NDX221216C139000002021-04-30 2:33PM EDT2022-12-161,584.901,355.101,458.000.00-181822.18%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P139000002021-05-05 3:25PM EDT2021-05-10207.45173.20185.90-224.72-52.00%6310.71%
NDXP210512P139000002021-04-30 3:00PM EDT2021-05-12187.85196.10207.300.00-3313.92%
NDXP210514P139000002021-05-07 3:17PM EDT2021-05-14207.63216.40227.60-93.22-30.99%91215.17%
NDXP210517P139000002021-04-29 9:50AM EDT2021-05-17185.72231.10240.900.00-1114.42%
NDXP210519P139000002021-05-03 10:27AM EDT2021-05-19206.70254.30263.700.00-1215.75%
NDX210521P139000002021-05-07 3:30PM EDT2021-05-21274.05266.40278.70-189.54-40.89%97016.11%
NDXP210524P139000002021-04-28 10:11AM EDT2021-05-24256.10284.80296.200.00-12716.21%
NDXP210528P139000002021-05-07 11:14AM EDT2021-05-28296.80322.90332.30-154.90-34.29%11517.49%
NDXP210601P139000002021-04-28 12:51PM EDT2021-06-01320.85331.50345.600.00--216.99%
NDXP210602P139000002021-04-28 12:51PM EDT2021-06-02329.05339.60353.600.00--217.23%
NDXP210604P139000002021-05-07 10:46AM EDT2021-06-04348.70358.20369.10-111.95-24.30%1117.66%
NDXP210607P139000002021-05-07 10:46AM EDT2021-06-07358.75366.90380.90-111.02-23.63%1117.54%
NDXP210611P139000002021-04-30 10:57AM EDT2021-06-11378.90397.90410.000.00-2218.27%
NDX210618P139000002021-05-05 9:33AM EDT2021-06-18428.87439.50446.50-93.23-17.86%133818.68%
NDX210716P139000002021-05-07 10:51AM EDT2021-07-16560.00564.60571.40+25.25+4.72%3619.73%
NDX210917P139000002021-05-04 9:44AM EDT2021-09-17889.70785.10796.000.00-3321.14%
NDX211015P139000002021-04-13 3:26PM EDT2021-10-15862.92869.70877.300.00-10221.45%
NDX211119P139000002021-04-13 12:36PM EDT2021-11-19915.10967.10975.000.00-1021.88%
NDX211217P139000002021-04-07 9:54AM EDT2021-12-171,191.401,035.301,042.900.00-1004322.05%
NDX220318P139000002021-04-29 12:01PM EDT2022-03-181,221.601,191.401,231.300.00--3322.30%
NDX220617P139000002021-05-06 9:54AM EDT2022-06-171,520.001,316.901,417.200.00-2422.88%
NDX221216P139000002021-04-30 2:33PM EDT2022-12-161,626.601,591.801,693.200.00-181823.00%