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:14400.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C144000002021-05-07 2:52PM EDT2021-05-100.250.000.40-0.15-37.50%32020.63%
NDXP210512C144000002021-05-05 3:50PM EDT2021-05-121.000.651.400.00-3318.60%
NDXP210514C144000002021-05-07 3:51PM EDT2021-05-142.291.702.60-2.16-48.54%342717.19%
NDXP210517C144000002021-05-07 10:35AM EDT2021-05-176.803.004.10+3.69+118.65%32415.48%
NDXP210519C144000002021-05-06 10:55AM EDT2021-05-195.555.907.200.00-21615.65%
NDX210521C144000002021-05-07 3:00PM EDT2021-05-2110.208.509.80+2.95+40.69%268015.42%
NDXP210524C144000002021-04-29 10:26AM EDT2021-05-2479.6012.5014.000.00--215.13%
NDXP210526C144000002021-05-04 2:57PM EDT2021-05-2618.8317.1018.700.00-3315.33%
NDXP210528C144000002021-05-07 4:02PM EDT2021-05-2823.6122.5024.20-4.64-16.42%622015.59%
NDXP210604C144000002021-05-05 12:47PM EDT2021-06-0439.7537.7039.400.00-5515.52%
NDXP210611C144000002021-05-05 11:18AM EDT2021-06-1163.6859.0061.200.00-2216.05%
NDX210618C144000002021-05-07 3:00PM EDT2021-06-1888.2081.0083.30+24.50+38.46%330816.43%
NDX210716C144000002021-05-07 4:01PM EDT2021-07-16174.18173.10176.80-149.42-46.17%21117.71%
NDX210820C144000002021-05-04 9:39AM EDT2021-08-20292.68284.20289.000.00-1218.80%
NDX210917C144000002021-04-22 3:29PM EDT2021-09-17451.00362.60366.500.00-12919.23%
NDX211217C144000002021-05-04 12:23PM EDT2021-12-17523.40587.40593.500.00-43720.33%
NDX220318C144000002021-04-01 10:12AM EDT2022-03-18700.00860.00910.000.00-101023.46%
NDX220617C144000002021-03-03 2:06PM EDT2022-06-17825.00784.00834.000.00-1219.33%
NDX221216C144000002021-01-20 3:33PM EDT2022-12-161,285.031,463.001,513.000.00-20025.86%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210512P144000002021-04-12 10:50AM EDT2021-05-12718.44661.50681.100.00--117.16%
NDXP210514P144000002021-05-04 12:00PM EDT2021-05-14992.46664.90682.900.00-3417.15%
NDX210521P144000002021-04-22 10:16AM EDT2021-05-21598.18675.50694.100.00--116.61%
NDXP210528P144000002021-04-16 2:48PM EDT2021-05-28547.24689.40708.500.00-4416.25%
NDX210820P144000002021-04-26 2:50PM EDT2021-08-20867.00969.60980.800.00-1519.24%
NDX211217P144000002020-10-19 4:38PM EDT2021-12-172,879.002,762.002,810.000.00--055.78%