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:14800.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C148000002021-05-04 10:19AM EDT2021-05-100.600.000.250.00-2329.42%
NDXP210514C148000002021-05-04 4:00PM EDT2021-05-141.130.401.050.00-51522.39%
NDXP210517C148000002021-05-04 3:11PM EDT2021-05-171.150.751.450.00--019.48%
NDX210521C148000002021-05-06 4:03PM EDT2021-05-212.852.353.300.00-211818.41%
NDXP210528C148000002021-05-07 2:51PM EDT2021-05-287.956.808.00-12.25-60.64%3917.34%
NDXP210604C148000002021-05-03 3:22PM EDT2021-06-0423.2011.7013.100.00-1216.48%
NDXP210611C148000002021-05-04 9:56AM EDT2021-06-1125.3019.8021.400.00-1116.37%
NDX210618C148000002021-05-07 9:56AM EDT2021-06-1832.8529.1030.90+6.95+26.83%175016.31%
NDX210716C148000002021-05-07 10:14AM EDT2021-07-1699.4081.8083.80+30.90+45.11%32716.89%
NDX210820C148000002021-05-07 3:26PM EDT2021-08-20171.40163.10167.00+7.50+4.58%14217.88%
NDX210917C148000002021-04-14 12:41PM EDT2021-09-17393.91227.20230.800.00-2318.32%
NDX211015C148000002021-05-04 10:49AM EDT2021-10-15270.79290.70296.600.00-11518.80%
NDX211217C148000002021-05-04 12:23PM EDT2021-12-17381.60428.60433.700.00-32719.52%
NDX220318C148000002021-04-07 9:40AM EDT2022-03-18610.00572.40612.300.00-151620.21%
NDX221216C148000002020-11-19 10:31AM EDT2022-12-16611.00864.00914.000.00-11019.27%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510P148000002021-05-05 2:08PM EDT2021-05-101,007.011,068.501,079.20-238.17-19.13%550.00%
NDX210521P148000002021-04-29 12:07PM EDT2021-05-21984.201,067.601,092.600.00-2123.02%
NDX210716P148000002021-04-19 12:13AM EDT2021-07-161,038.801,153.301,176.700.00--117.74%
NDX210917P148000002020-11-17 4:54PM EDT2021-09-173,024.002,664.002,707.700.00-1261.59%
NDX211217P148000002020-11-17 10:39AM EDT2021-12-173,096.002,772.002,822.000.00-1350.06%
NDX220617P148000002021-03-24 10:46AM EDT2022-06-172,455.201,779.001,829.000.00--2020.29%
NDX221216P148000002021-02-25 11:42AM EDT2022-12-162,850.002,557.402,770.200.00--130.52%