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:14200.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C142000002021-05-07 2:55PM EDT2021-05-100.450.100.75-0.08-15.09%318216.46%
NDXP210512C142000002021-05-07 12:27PM EDT2021-05-123.352.053.10+1.15+52.27%161315.75%
NDXP210514C142000002021-05-07 3:55PM EDT2021-05-146.355.206.50+1.05+19.81%414015.30%
NDXP210517C142000002021-05-07 3:55PM EDT2021-05-179.908.5010.00+1.50+17.86%71214.06%
NDXP210519C142000002021-05-07 3:48PM EDT2021-05-1919.0515.3017.00+7.83+69.79%1514.64%
NDX210521C142000002021-05-07 4:13PM EDT2021-05-2122.6021.6022.90+1.81+8.71%146414.73%
NDXP210524C142000002021-05-07 11:51AM EDT2021-05-2447.3529.5031.60+28.03+145.08%1314.74%
NDXP210526C142000002021-05-07 9:50AM EDT2021-05-2652.9039.2041.00+14.89+39.17%1215.21%
NDXP210528C142000002021-05-07 3:46PM EDT2021-05-2855.4949.5051.60+20.22+57.33%3715.71%
NDXP210601C142000002021-05-06 12:55PM EDT2021-06-0152.0057.0059.300.00-1415.19%
NDXP210602C142000002021-05-05 11:45AM EDT2021-06-0266.3062.7065.000.00-3415.44%
NDXP210604C142000002021-04-30 2:32PM EDT2021-06-04171.6074.0076.600.00-2315.92%
NDXP210607C142000002021-05-07 1:28PM EDT2021-06-0785.8081.7084.30-94.40-52.39%2215.77%
NDXP210611C142000002021-04-30 9:54AM EDT2021-06-11218.79105.60108.200.00-2516.62%
NDX210618C142000002021-05-07 12:43PM EDT2021-06-18146.15134.60137.10+31.05+26.98%27117.04%
NDXP210625C142000002021-05-07 10:06AM EDT2021-06-25191.70167.90170.60+19.75+11.49%2117.70%
NDX210716C142000002021-05-04 1:09PM EDT2021-07-16204.95244.50248.700.00-31118.39%
NDX210820C142000002021-05-03 9:51AM EDT2021-08-20479.63365.40370.300.00-12519.39%
NDX210917C142000002021-05-06 2:23PM EDT2021-09-17389.60448.30452.500.00-22319.80%
NDX211217C142000002021-04-01 10:19AM EDT2021-12-17587.30805.10812.400.00-21223.75%
NDX220617C142000002021-03-03 1:27PM EDT2022-06-17919.00867.00917.000.00-1319.45%
NDX221216C142000002021-01-21 3:45PM EDT2022-12-161,435.801,554.001,604.000.00-102326.06%
NDX231215C142000002020-12-28 2:49PM EDT2023-12-151,520.000.000.000.00--10.39%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210514P142000002021-05-05 3:22PM EDT2021-05-14697.52476.30487.000.00-202415.38%
NDX210521P142000002021-05-03 12:45PM EDT2021-05-21484.00495.80512.700.00-21016.37%
NDXP210601P142000002021-05-04 3:57PM EDT2021-06-01735.55522.60549.900.00-1116.19%
NDXP210602P142000002021-05-04 3:57PM EDT2021-06-02740.55528.60556.700.00-1116.51%
NDXP210604P142000002021-05-05 9:52AM EDT2021-06-04670.00544.50562.500.00-302616.41%
NDX210618P142000002021-05-04 10:19AM EDT2021-06-18806.66611.90623.700.00-2117.44%
NDX210917P142000002021-04-19 10:13AM EDT2021-09-17927.70936.40946.100.00--120.22%
NDX211015P142000002021-04-22 11:32AM EDT2021-10-15975.201,013.601,024.700.00--120.59%
NDX211217P142000002021-02-16 10:40AM EDT2021-12-171,537.601,853.401,879.800.00--237.47%
NDX220318P142000002021-02-25 4:06PM EDT2022-03-182,217.001,359.502,459.500.00--143.04%
NDX220617P142000002021-03-03 2:07PM EDT2022-06-172,328.001,770.001,820.000.00--226.81%