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:14700.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C147000002021-04-29 11:43AM EDT2021-05-103.850.000.300.00-5727.50%
NDXP210512C147000002021-04-30 11:01AM EDT2021-05-125.000.150.700.00-5523.28%
NDXP210514C147000002021-05-07 3:49PM EDT2021-05-140.890.551.25-0.56-38.62%163821.07%
NDXP210517C147000002021-05-04 3:57PM EDT2021-05-171.831.001.75+0.03+1.67%1218.40%
NDXP210519C147000002021-05-05 2:17PM EDT2021-05-192.832.103.000.00-1118.11%
NDX210521C147000002021-05-07 2:36PM EDT2021-05-213.803.104.10-0.20-5.00%62617.58%
NDXP210524C147000002021-04-29 2:28PM EDT2021-05-2424.704.605.800.00--016.88%
NDXP210528C147000002021-05-04 10:28AM EDT2021-05-2813.478.7010.000.00-11516.75%
NDXP210604C147000002021-05-04 2:46PM EDT2021-06-0416.5015.0016.500.00-1516.07%
NDXP210611C147000002021-05-04 10:25AM EDT2021-06-1132.0525.4027.100.00-2116.13%
NDX210618C147000002021-05-07 1:11PM EDT2021-06-1841.6537.0038.90-1.38-3.21%52316.19%
NDX210716C147000002021-05-07 10:16AM EDT2021-07-16120.0899.00101.30-127.83-51.56%11917.02%
NDX210820C147000002021-04-29 9:31AM EDT2021-08-20332.47188.40192.600.00-1518.07%
NDX210917C147000002021-05-04 10:49AM EDT2021-09-17238.75256.60260.400.00-202218.53%
NDX211015C147000002021-04-19 12:29PM EDT2021-10-15466.70322.90329.000.00--919.00%
NDX211119C147000002021-05-05 9:32AM EDT2021-11-19421.05402.10410.200.00-1019.46%
NDX211217C147000002021-05-04 12:23PM EDT2021-12-17415.50465.00470.400.00-1319.71%
NDX220318C147000002021-03-03 3:29PM EDT2022-03-18571.00526.00576.000.00--218.82%
NDX220617C147000002021-01-28 12:07PM EDT2022-06-171,025.00250.701,350.700.00-1330.21%
NDX221216C147000002020-11-18 10:38AM EDT2022-12-16664.00897.00947.000.00-1519.25%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210514P147000002021-04-20 2:58PM EDT2021-05-14968.02963.20981.600.00-1121.08%
NDX210521P147000002021-04-29 12:07PM EDT2021-05-21888.70969.40993.000.00-1221.51%
NDXP210601P147000002021-04-30 9:36AM EDT2021-06-01853.90975.601,003.700.00-1118.43%
NDX211217P147000002020-11-17 10:39AM EDT2021-12-173,015.002,694.002,744.000.00-1250.33%
NDX220318P147000002021-04-20 11:16AM EDT2022-03-181,706.001,614.401,654.300.00--220.85%
NDX221216P147000002020-11-23 12:10PM EDT2022-12-163,470.002,958.003,008.000.00--234.88%