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:14100.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C141000002021-05-07 4:04PM EDT2021-05-100.860.451.25+0.03+3.61%1433614.50%
NDXP210512C141000002021-05-07 3:57PM EDT2021-05-125.304.305.60-2.95-35.76%135914.64%
NDXP210514C141000002021-05-07 3:44PM EDT2021-05-1413.3010.4012.00+6.50+95.59%394714.78%
NDXP210517C141000002021-05-07 11:44AM EDT2021-05-1721.8015.9017.80+10.95+100.92%63613.77%
NDXP210519C141000002021-05-05 3:09PM EDT2021-05-1944.6926.9028.90+23.49+110.80%1614.62%
NDX210521C141000002021-05-07 3:22PM EDT2021-05-2144.0035.9037.80+19.30+78.14%3814814.86%
NDXP210524C141000002021-05-07 11:53AM EDT2021-05-2469.7647.3049.60+18.56+36.25%11014.95%
NDXP210528C141000002021-05-07 4:02PM EDT2021-05-2874.6973.1075.60+20.29+37.30%524416.09%
NDXP210601C141000002021-05-07 11:11AM EDT2021-06-01113.6682.3084.70-95.44-45.64%2415.54%
NDXP210604C141000002021-05-07 1:15PM EDT2021-06-04111.55102.40105.30+15.40+16.02%1616.33%
NDXP210607C141000002021-05-07 1:15PM EDT2021-06-07120.30111.40113.90-105.30-46.68%1216.15%
NDXP210611C141000002021-05-04 2:15PM EDT2021-06-11116.35138.40140.900.00--217.03%
NDX210618C141000002021-05-07 10:17AM EDT2021-06-18207.60170.40173.00+73.45+54.75%13517.47%
NDXP210625C141000002021-05-05 2:59PM EDT2021-06-25178.10206.30209.100.00-1118.12%
NDX210716C141000002021-05-07 10:17AM EDT2021-07-16326.05286.90290.90+72.30+28.49%11918.77%
NDX210820C141000002021-03-25 10:02AM EDT2021-08-20282.25578.20584.900.00--125.55%
NDX210917C141000002021-04-30 12:53PM EDT2021-09-17629.12495.50499.800.00-183620.10%
NDX211015C141000002021-05-04 12:50PM EDT2021-10-15498.00572.90579.700.00-5620.49%
NDX211119C141000002021-04-20 1:12PM EDT2021-11-19792.00661.80669.300.00--420.82%
NDX211217C141000002021-03-30 1:25PM EDT2021-12-17479.50888.30905.300.00-31024.99%
NDX220318C141000002021-01-19 12:24PM EDT2022-03-18787.001,210.001,259.000.00--328.03%
NDX220617C141000002021-04-23 10:49AM EDT2022-06-171,154.50997.701,099.100.00-1321.91%
NDX221216C141000002021-04-07 11:33AM EDT2022-12-161,322.001,257.901,359.100.00-11021.95%
NDX231215C141000002021-01-19 4:19PM EDT2023-12-151,706.002,088.002,138.000.00--126.10%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P141000002021-05-04 9:44AM EDT2021-05-10498.65369.60380.800.00-1212.60%
NDXP210514P141000002021-05-04 9:56AM EDT2021-05-14551.46378.50392.200.00-1214.73%
NDXP210517P141000002021-04-20 9:54AM EDT2021-05-17381.40387.00399.000.00--113.96%
NDXP210519P141000002021-05-04 1:41PM EDT2021-05-19668.20398.30412.300.00--215.13%
NDX210521P141000002021-05-07 3:30PM EDT2021-05-21401.95410.30421.00+90.45+29.04%71715.27%
NDXP210526P141000002021-04-26 9:31AM EDT2021-05-26390.30425.40446.000.00-1115.89%
NDXP210528P141000002021-04-28 11:32AM EDT2021-05-28403.14441.40459.200.00-4316.41%
NDXP210601P141000002021-04-28 12:46PM EDT2021-06-01414.30454.90469.700.00--215.95%
NDXP210602P141000002021-04-28 12:46PM EDT2021-06-02422.50461.80476.500.00--216.20%
NDX210618P141000002021-04-29 11:35AM EDT2021-06-18505.30547.60559.200.00-2417.82%
NDX210716P141000002021-04-26 2:35PM EDT2021-07-16596.00664.10676.100.00-2818.99%
NDX210917P141000002021-04-08 1:44PM EDT2021-09-17995.00883.90893.200.00-4620.51%
NDX211015P141000002021-04-30 10:39AM EDT2021-10-15920.00961.80973.700.00-11120.88%
NDX211119P141000002021-05-07 2:37PM EDT2021-11-191,086.301,059.101,069.70-70.25-6.07%1521.34%
NDX211217P141000002021-04-21 9:42AM EDT2021-12-171,223.251,127.501,139.800.00-71721.60%
NDX220617P141000002021-05-04 11:06AM EDT2022-06-171,660.001,413.301,512.700.00--122.52%