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:14025.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C140250002021-05-07 2:04PM EDT2021-05-102.001.102.10+0.44+28.21%8413.15%
NDXP210512C140250002021-05-07 12:58PM EDT2021-05-1213.758.009.60+2.35+20.61%15014.06%
NDXP210514C140250002021-05-06 2:38PM EDT2021-05-1410.4018.2020.200.00-61214.72%
NDXP210517C140250002021-05-07 10:19AM EDT2021-05-1754.8826.8028.70+38.51+235.25%12013.87%
NDXP210519C140250002021-05-07 10:20AM EDT2021-05-1977.7041.2043.50+29.85+62.38%1414.85%
NDX210521C140250002021-05-07 3:59PM EDT2021-05-2153.1052.1054.60+10.10+23.49%432,33315.13%
NDXP210524C140250002021-05-06 1:19PM EDT2021-05-24100.1066.5069.00+49.84+99.16%12615.28%
NDXP210528C140250002021-05-05 2:38PM EDT2021-05-2884.2396.4099.100.00-102416.48%
NDXP210601C140250002021-05-07 11:29AM EDT2021-06-01144.58106.80109.30-174.47-54.68%2215.92%
NDXP210604C140250002021-04-23 9:46AM EDT2021-06-04276.20128.80132.000.00-2716.72%
NDXP210611C140250002021-05-06 10:20AM EDT2021-06-11118.40167.30170.100.00-1117.40%
NDX210618C140250002021-05-07 2:06PM EDT2021-06-18201.30201.20203.90+34.06+20.37%210517.83%
NDX210716C140250002021-05-05 12:34PM EDT2021-07-16303.60321.50325.700.00-4619.08%
NDX210820C140250002021-03-23 10:12AM EDT2021-08-20416.50620.00626.700.00--125.95%
NDX210917C140250002021-04-21 2:32PM EDT2021-09-17684.50532.70537.100.00-2420.33%
NDX211217C140250002021-04-01 12:38PM EDT2021-12-17649.20897.70905.300.00-1324.27%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P140250002021-05-04 9:56AM EDT2021-05-10244.19291.80306.60-227.46-48.23%21112.06%
NDXP210514P140250002021-05-04 9:56AM EDT2021-05-14487.51314.90325.400.00-1114.69%
NDX210521P140250002021-04-29 2:46PM EDT2021-05-21276.90348.40362.900.00-42215.49%
NDXP210528P140250002021-05-03 10:52AM EDT2021-05-28360.00397.00407.200.00-2716.72%
NDXP210601P140250002021-04-30 1:27PM EDT2021-06-01370.75404.50419.100.00-1116.27%
NDXP210602P140250002021-04-30 1:27PM EDT2021-06-02378.94412.00426.400.00-1116.52%
NDXP210607P140250002021-05-05 9:50AM EDT2021-06-07654.46437.00451.400.00-2316.86%
NDX210618P140250002021-05-05 3:14PM EDT2021-06-18677.20505.20515.200.00-112018.17%