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:14000.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C140000002021-05-07 4:12PM EDT2021-05-102.151.502.55-0.35-14.00%565512.71%
NDXP210512C140000002021-05-07 2:59PM EDT2021-05-1212.2510.1011.90+5.48+80.95%75614.01%
NDXP210514C140000002021-05-07 3:17PM EDT2021-05-1428.1522.1024.20+16.06+132.84%214214.79%
NDXP210517C140000002021-05-07 2:40PM EDT2021-05-1730.2331.6033.90+11.50+61.40%52614.00%
NDXP210519C140000002021-05-07 11:11AM EDT2021-05-1976.0847.4049.80+47.48+166.01%11014.98%
NDX210521C140000002021-05-07 4:08PM EDT2021-05-2159.5059.0061.60+11.50+23.96%1422115.27%
NDXP210524C140000002021-05-03 10:53AM EDT2021-05-24174.0074.1076.500.00--115.39%
NDXP210526C140000002021-05-04 11:11AM EDT2021-05-2683.0089.9092.300.00-45116.04%
NDXP210528C140000002021-05-07 11:23AM EDT2021-05-28143.65105.40108.10+51.65+56.14%15916.63%
NDXP210601C140000002021-05-05 12:41PM EDT2021-06-01109.55116.10118.600.00-63116.06%
NDXP210602C140000002021-05-05 10:25AM EDT2021-06-02120.76123.70126.200.00-2216.32%
NDXP210604C140000002021-05-07 1:37PM EDT2021-06-04145.80138.60141.50+12.95+9.75%138216.83%
NDXP210607C140000002021-05-07 10:48AM EDT2021-06-07184.18148.50151.20+42.53+30.02%17916.66%
NDXP210611C140000002021-05-04 11:36AM EDT2021-06-11148.50177.90180.700.00-1717.54%
NDX210618C140000002021-05-07 2:06PM EDT2021-06-18212.15212.00214.90+35.72+20.25%1687417.95%
NDXP210625C140000002021-05-03 11:55AM EDT2021-06-25331.11250.20253.100.00--218.60%
NDX210716C140000002021-05-05 11:34AM EDT2021-07-16358.93333.60338.00+33.74+10.38%16319.20%
NDX210820C140000002021-05-06 12:57PM EDT2021-08-20421.27460.00465.000.00-102620.06%
NDX210917C140000002021-05-06 1:41PM EDT2021-09-17475.60545.50549.900.00-98520.41%
NDX211015C140000002021-04-27 10:48AM EDT2021-10-15819.10623.60630.300.00-2320.77%
NDX211119C140000002021-05-06 12:34PM EDT2021-11-19671.90711.30720.300.00-112621.07%
NDX211217C140000002021-05-06 10:42AM EDT2021-12-17696.66775.10786.900.00-10072421.26%
NDX220318C140000002021-03-29 12:48PM EDT2022-03-18682.001,107.001,157.000.00-1425.21%
NDX220617C140000002021-05-03 10:31AM EDT2022-06-171,259.401,048.201,149.300.00--122.07%
NDX221216C140000002021-04-08 9:57AM EDT2022-12-161,470.441,305.901,404.400.00-11722.01%
NDX231215C140000002021-04-13 3:22PM EDT2023-12-152,043.001,482.302,032.300.00-131324.44%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P140000002021-05-07 4:07PM EDT2021-05-10274.65270.50282.00+84.25+44.25%71211.75%
NDXP210512P140000002021-05-05 12:27PM EDT2021-05-12396.75280.20291.100.00-1813.62%
NDXP210514P140000002021-05-07 3:17PM EDT2021-05-14280.13290.40304.10-305.87-52.20%51114.69%
NDXP210517P140000002021-05-04 9:57AM EDT2021-05-17585.65302.90315.200.00-11014.16%
NDXP210519P140000002021-05-03 3:57PM EDT2021-05-19328.39321.80332.900.00-21315.34%
NDX210521P140000002021-05-07 3:36PM EDT2021-05-21335.00334.00344.50-224.45-40.12%67315.57%
NDXP210524P140000002021-05-03 10:53AM EDT2021-05-24327.56348.30359.300.00-12615.64%
NDXP210526P140000002021-04-30 10:11AM EDT2021-05-26328.15363.70375.000.00-11116.26%
NDXP210528P140000002021-05-07 12:04PM EDT2021-05-28356.50381.00390.70+0.90+0.25%1716.82%
NDXP210601P140000002021-04-28 12:49PM EDT2021-06-01364.48389.40403.100.00--216.38%
NDXP210602P140000002021-04-28 12:49PM EDT2021-06-02372.73397.00410.700.00--216.64%
NDXP210607P140000002021-05-05 9:50AM EDT2021-06-07636.90422.00436.300.00-2316.98%
NDXP210611P140000002021-05-03 4:00PM EDT2021-06-11459.70455.20465.100.00--117.80%
NDX210618P140000002021-05-04 11:55AM EDT2021-06-18775.00489.80501.100.00-375618.29%
NDX210716P140000002021-05-04 2:54PM EDT2021-07-16810.68613.10621.000.00-111019.32%
NDX210820P140000002021-05-06 12:57PM EDT2021-08-20860.54746.90755.400.00-101820.42%
NDX210917P140000002021-05-06 1:41PM EDT2021-09-17973.40832.30843.200.00-94620.82%
NDX211015P140000002021-05-06 3:53PM EDT2021-10-151,014.53912.70923.600.00-31321.14%
NDX211119P140000002021-05-07 2:13PM EDT2021-11-191,032.001,013.601,022.00-76.15-6.87%43321.62%
NDX211217P140000002021-05-03 12:38PM EDT2021-12-171,094.901,081.801,089.600.00-937721.80%
NDX231215P140000002021-04-13 3:22PM EDT2023-12-152,086.001,803.302,353.300.00-141424.94%