Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240816C00042500 | 2024-07-18 2:52PM EDT | 42.50 | 20.20 | 22.40 | 26.70 | 0.00 | - | 5 | 5 | 92.97% |
| NDAQ240816C00045000 | 2024-07-18 2:11PM EDT | 45.00 | 17.90 | 19.90 | 24.20 | 0.00 | - | 5 | 5 | 82.42% |
| NDAQ240816C00052500 | 2024-06-28 9:41AM EDT | 52.50 | 8.50 | 12.60 | 16.80 | 0.00 | - | 5 | 5 | 65.23% |
| NDAQ240816C00055000 | 2024-07-26 11:55AM EDT | 55.00 | 11.71 | 10.00 | 14.00 | +3.81 | +48.23% | 1 | 7 | 108.50% |
| NDAQ240816C00057500 | 2024-07-24 1:18PM EDT | 57.50 | 5.70 | 7.50 | 11.50 | 0.00 | - | 8 | 44 | 93.21% |
| NDAQ240816C00060000 | 2024-07-26 12:22PM EDT | 60.00 | 7.00 | 5.30 | 8.90 | -1.00 | -12.50% | 30 | 1,404 | 76.03% |
| NDAQ240816C00062500 | 2024-07-26 11:47AM EDT | 62.50 | 4.50 | 4.50 | 5.70 | -0.94 | -17.28% | 9 | 523 | 47.66% |
| NDAQ240816C00065000 | 2024-07-26 3:57PM EDT | 65.00 | 2.65 | 2.50 | 2.75 | -0.35 | -11.67% | 2,229 | 4,769 | 25.05% |
| NDAQ240816C00067500 | 2024-07-26 3:57PM EDT | 67.50 | 1.20 | 0.90 | 1.20 | -0.14 | -10.45% | 2,665 | 366 | 22.61% |
| NDAQ240816C00070000 | 2024-07-26 3:56PM EDT | 70.00 | 0.34 | 0.25 | 0.55 | -0.24 | -41.38% | 217 | 665 | 25.05% |
| NDAQ240816C00075000 | 2024-07-26 11:50AM EDT | 75.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 9 | 21 | 28.61% |
| NDAQ240816C00085000 | 2024-07-25 9:40AM EDT | 85.00 | 0.11 | - | 0.30 | 0.00 | - | - | - | 64.06% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240816P00037500 | 2024-07-23 9:30AM EDT | 37.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 97.66% |
| NDAQ240816P00042500 | 2024-07-01 3:53PM EDT | 42.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 78.13% |
| NDAQ240816P00045000 | 2024-06-21 12:50PM EDT | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 69.14% |
| NDAQ240816P00047500 | 2024-07-15 1:48PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 60.55% |
| NDAQ240816P00050000 | 2024-07-24 2:59PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 16 | 52.34% |
| NDAQ240816P00052500 | 2024-07-25 9:50AM EDT | 52.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 55.08% |
| NDAQ240816P00055000 | 2024-07-25 9:51AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 8,151 | 41.02% |
| NDAQ240816P00057500 | 2024-07-25 10:08AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 2,543 | 32.81% |
| NDAQ240816P00060000 | 2024-07-26 9:31AM EDT | 60.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 22 | 6,246 | 43.56% |
| NDAQ240816P00062500 | 2024-07-26 3:58PM EDT | 62.50 | 0.15 | 0.15 | 0.20 | -0.04 | -21.05% | 6,660 | 230 | 23.63% |
| NDAQ240816P00065000 | 2024-07-26 3:58PM EDT | 65.00 | 0.55 | 0.30 | 1.00 | +0.05 | +10.00% | 6,967 | 4,486 | 28.74% |
| NDAQ240816P00067500 | 2024-07-26 3:08PM EDT | 67.50 | 1.50 | 1.45 | 1.60 | +0.16 | +11.94% | 52 | 34 | 20.41% |
| NDAQ240816P00070000 | 2024-07-26 10:21AM EDT | 70.00 | 3.30 | 3.00 | 3.60 | +0.50 | +17.86% | 3 | 11 | 25.24% |
| NDAQ240816P00075000 | 2024-07-22 10:03AM EDT | 75.00 | 12.25 | 6.20 | 10.20 | 0.00 | - | - | 0 | 77.12% |
© 2024 Yahoo. All rights reserved.