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:14300.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C143000002021-05-07 4:09PM EDT2021-05-100.300.000.50-0.90-75.00%84218.43%
NDXP210512C143000002021-05-04 9:58AM EDT2021-05-124.851.101.950.00-21217.08%
NDXP210514C143000002021-05-07 3:51PM EDT2021-05-143.862.903.90+0.46+13.53%388516.14%
NDXP210517C143000002021-05-05 10:46AM EDT2021-05-1710.404.806.10+6.00+136.36%3814.66%
NDXP210519C143000002021-05-04 3:18PM EDT2021-05-1911.309.2010.70+0.59+5.51%1615.04%
NDX210521C143000002021-05-07 4:14PM EDT2021-05-2114.1913.0014.60+4.08+40.36%1119914.96%
NDXP210524C143000002021-05-06 3:28PM EDT2021-05-2415.4018.8020.600.00-262614.82%
NDXP210526C143000002021-05-07 3:13PM EDT2021-05-2631.0025.4027.30+11.95+62.73%22415.16%
NDXP210528C143000002021-05-07 4:02PM EDT2021-05-2834.1133.2035.00+10.10+42.07%5012315.54%
NDXP210601C143000002021-05-07 10:07AM EDT2021-06-0152.8038.9041.00-42.55-44.63%11914.98%
NDXP210604C143000002021-05-04 3:43PM EDT2021-06-0448.6653.0054.800.00-11815.63%
NDXP210607C143000002021-05-07 11:14AM EDT2021-06-0783.1559.1061.40-28.77-25.71%21515.48%
NDXP210611C143000002021-04-28 11:35AM EDT2021-06-1197.1379.4081.80-101.92-51.20%1116.29%
NDX210618C143000002021-05-07 3:40PM EDT2021-06-18112.54104.90107.50+19.14+20.49%237316.70%
NDX210716C143000002021-05-04 1:28PM EDT2021-07-16174.10206.50210.500.00-1618.03%
NDX210820C143000002021-05-03 9:51AM EDT2021-08-20431.67323.00327.900.00--219.08%
NDX210917C143000002021-05-06 1:01PM EDT2021-09-17370.95404.00408.000.00-111519.51%
NDX211217C143000002021-03-30 1:25PM EDT2021-12-17413.20783.70800.400.00-42124.37%
NDX220318C143000002020-12-22 3:37PM EDT2022-03-18716.09997.001,047.000.00--525.42%
NDX220617C143000002021-03-30 3:42PM EDT2022-06-17696.791,101.001,151.000.00--224.19%
NDX221216C143000002021-01-21 11:03AM EDT2022-12-161,370.951,508.001,558.000.00-102125.96%
NDX231215C143000002021-03-18 2:09PM EDT2023-12-151,512.001,890.001,940.000.00--124.72%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210512P143000002021-04-12 10:50AM EDT2021-05-12643.64562.10581.600.00--116.02%
NDXP210514P143000002021-05-04 10:09AM EDT2021-05-14775.22574.00584.100.00-1116.03%
NDXP210517P143000002021-05-03 1:53PM EDT2021-05-17523.85575.30587.000.00-2214.91%
NDXP210519P143000002021-05-03 2:46PM EDT2021-05-19517.85574.60595.200.00--216.24%
NDXP210528P143000002021-04-05 3:05PM EDT2021-05-28864.30823.60846.200.00--137.60%
NDX210820P143000002021-04-19 12:13AM EDT2021-08-20910.70908.80920.500.00--119.54%
NDX211015P143000002021-04-30 9:35AM EDT2021-10-151,043.301,067.801,080.500.00-1120.37%
NDX211217P143000002020-10-19 12:07AM EDT2021-12-172,807.000.000.000.00--00.00%
NDX220318P143000002021-02-25 4:08PM EDT2022-03-182,291.001,419.202,519.200.00--143.00%