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:15000.00
Callsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210510C150000002021-04-19 12:10AM EDT2021-05-1019.220.000.250.00--134.08%
NDXP210512C150000002021-04-06 9:30AM EDT2021-05-1214.700.000.000.00--112.50%
NDXP210514C150000002021-04-27 2:00PM EDT2021-05-140.500.200.750.00-3824.89%
NDX210521C150000002021-05-06 11:16AM EDT2021-05-211.331.402.150.00-59819.95%
NDXP210528C150000002021-05-04 11:23AM EDT2021-05-285.004.405.500.00-5918.63%
NDXP210604C150000002021-05-04 11:36AM EDT2021-06-049.008.008.90-0.35-3.74%1717.48%
NDXP210611C150000002021-05-04 10:12AM EDT2021-06-1117.0012.9014.300.00-2417.07%
NDX210618C150000002021-05-07 10:57AM EDT2021-06-1825.0018.8020.40+5.50+28.21%259716.76%
NDX210716C150000002021-05-07 3:21PM EDT2021-07-1660.8555.5057.80+14.95+32.57%164716.81%
NDX210820C150000002021-05-07 10:02AM EDT2021-08-20131.13121.10124.70-59.87-31.35%13917.58%
NDX210917C150000002021-05-06 11:30AM EDT2021-09-17153.50176.90180.300.00-17017.99%
NDX211119C150000002021-05-03 2:23PM EDT2021-11-19373.35305.60312.600.00-82518.93%
NDX211217C150000002021-05-06 12:32PM EDT2021-12-17338.25362.10367.000.00-10113419.18%
NDX220318C150000002021-04-05 9:46AM EDT2022-03-18552.000.000.000.00-131.56%
NDX220617C150000002021-03-03 2:06PM EDT2022-06-17628.00566.00616.000.00--218.97%
NDX221216C150000002021-04-08 9:57AM EDT2022-12-161,025.84860.90963.100.00-12320.94%
NDX231215C150000002021-03-15 2:29PM EDT2023-12-151,308.501,475.001,525.000.00--522.87%
Putsfor10 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210514P150000002021-03-26 1:22PM EDT2021-05-142,136.901,079.501,090.000.00-110.00%
NDX210521P150000002021-02-17 10:52AM EDT2021-05-211,515.802,184.802,197.200.00--1130.80%
NDX210820P150000002021-02-22 10:33AM EDT2021-08-201,968.202,197.702,209.100.00--148.40%
NDX210917P150000002021-05-04 3:42PM EDT2021-09-171,683.881,456.801,482.700.00-78518.90%
NDX211119P150000002021-05-03 2:23PM EDT2021-11-191,582.851,600.901,614.300.00-82419.58%
NDX211217P150000002021-04-30 9:47AM EDT2021-12-171,922.651,658.801,672.100.00-5026619.86%
NDX221216P150000002021-03-08 11:40AM EDT2022-12-163,175.582,515.002,565.000.00-52525.66%