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:14500.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C145000002021-05-07 3:52PM EDT2021-05-100.180.000.30-0.47-72.31%53322.56%
NDXP210512C145000002021-05-03 10:04AM EDT2021-05-126.230.401.100.00-51020.23%
NDXP210514C145000002021-05-06 9:53AM EDT2021-05-141.631.101.900.00-33218.39%
NDXP210517C145000002021-05-05 1:36PM EDT2021-05-173.181.952.900.00-82216.37%
NDXP210519C145000002021-04-23 2:23PM EDT2021-05-1955.504.005.100.00-4416.38%
NDX210521C145000002021-05-07 4:14PM EDT2021-05-216.405.807.00-0.62-8.83%188016.05%
NDXP210524C145000002021-04-28 10:24AM EDT2021-05-249.508.6010.00-54.50-85.16%5215.61%
NDXP210526C145000002021-05-04 2:56PM EDT2021-05-2614.7011.9013.40+1.00+7.30%1515.71%
NDXP210528C145000002021-05-06 2:51PM EDT2021-05-2814.2515.8017.400.00-72615.85%
NDXP210602C145000002021-05-05 9:57AM EDT2021-06-0226.9021.6023.300.00-3315.30%
NDXP210604C145000002021-05-06 3:51PM EDT2021-06-0425.7026.9028.800.00-2215.58%
NDXP210611C145000002021-05-07 11:07AM EDT2021-06-1161.1044.0046.10+24.10+65.14%3515.97%
NDX210618C145000002021-05-07 12:28PM EDT2021-06-1871.7062.7064.20+19.05+36.18%4431016.24%
NDXP210625C145000002021-05-05 10:57AM EDT2021-06-2589.1085.2087.600.00-1116.81%
NDX210716C145000002021-05-07 4:01PM EDT2021-07-16145.23144.10147.50+16.11+12.48%41017.43%
NDX210820C145000002021-04-22 2:22PM EDT2021-08-20338.40248.80253.600.00-11018.53%
NDX210917C145000002021-05-06 12:57PM EDT2021-09-17296.50324.30328.400.00-107518.99%
NDX211015C145000002021-05-06 1:42PM EDT2021-10-15345.50395.20402.000.00-91519.45%
NDX211119C145000002021-04-30 12:55PM EDT2021-11-19606.50479.30488.000.00-2519.89%
NDX211217C145000002021-05-07 11:14AM EDT2021-12-17578.05544.40550.30+69.40+13.64%1061420.12%
NDX220318C145000002021-03-03 1:57PM EDT2022-03-18658.00599.00649.000.00--118.97%
NDX220617C145000002021-04-14 11:04AM EDT2022-06-171,120.00811.20910.800.00-66021.31%
NDX221216C145000002021-04-29 9:42AM EDT2022-12-161,510.651,068.601,171.000.00-11621.47%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210514P145000002021-04-28 10:33AM EDT2021-05-14585.95764.80782.400.00-1218.60%
NDXP210517P145000002021-04-30 10:30AM EDT2021-05-17572.25764.10783.900.00-1016.91%
NDXP210519P145000002021-05-03 11:26AM EDT2021-05-19818.05777.60788.90+87.85+12.03%1118.02%
NDX210521P145000002021-04-22 10:16AM EDT2021-05-21674.53772.70796.600.00--119.12%
NDX211015P145000002021-05-04 3:42PM EDT2021-10-151,386.501,184.201,197.100.00-71419.90%
NDX211217P145000002021-05-07 11:16AM EDT2021-12-171,309.951,342.501,355.20-245.05-15.76%1028420.73%
NDX220318P145000002021-02-08 3:55PM EDT2022-03-182,341.002,305.002,355.00+387.00+19.81%1137.31%
NDX220617P145000002021-03-31 2:19PM EDT2022-06-172,087.001,618.001,668.000.00--120.93%
NDX221216P145000002021-04-29 9:39AM EDT2022-12-161,995.151,897.701,998.900.00-1022.19%
NDX231215P145000002021-02-16 1:13AM EDT2023-12-152,809.002,970.003,020.000.00--129.02%