Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ231215C00025000 | 2023-06-30 9:32AM EST | 25.00 | 25.30 | 25.50 | 26.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDAQ231215C00030000 | 2023-11-10 12:54PM EST | 30.00 | 22.10 | 23.70 | 27.90 | 0.00 | - | 2 | 4 | 296.97% |
| NDAQ231215C00035000 | 2023-11-24 10:51AM EST | 35.00 | 20.40 | 18.80 | 22.60 | 0.00 | - | 1 | 4 | 226.27% |
| NDAQ231215C00040000 | 2023-11-13 1:30PM EST | 40.00 | 11.93 | 13.60 | 17.80 | 0.00 | - | 1 | 51 | 185.35% |
| NDAQ231215C00042500 | 2023-11-10 3:31PM EST | 42.50 | 9.80 | 11.10 | 15.20 | 0.00 | - | - | 5 | 158.79% |
| NDAQ231215C00045000 | 2023-11-29 11:18AM EST | 45.00 | 10.85 | 8.90 | 12.70 | 0.00 | - | 2 | 519 | 136.77% |
| NDAQ231215C00050000 | 2023-11-29 1:38PM EST | 50.00 | 6.10 | 4.10 | 6.50 | 0.00 | - | 9 | 2,436 | 58.94% |
| NDAQ231215C00052500 | 2023-11-29 3:52PM EST | 52.50 | 3.30 | 2.70 | 3.80 | 0.00 | - | 8 | 146 | 35.55% |
| NDAQ231215C00055000 | 2023-11-30 1:21PM EST | 55.00 | 1.25 | 1.20 | 1.40 | +0.04 | +3.31% | 32 | 2,638 | 19.87% |
| NDAQ231215C00057500 | 2023-11-30 3:58PM EST | 57.50 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 70 | 945 | 17.48% |
| NDAQ231215C00060000 | 2023-11-29 3:10PM EST | 60.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 5 | 951 | 20.70% |
| NDAQ231215C00065000 | 2023-11-15 11:29AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 37.89% |
| NDAQ231215C00070000 | 2023-09-25 8:35AM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 52.34% |
| NDAQ231215C00075000 | 2023-07-28 10:50AM EST | 75.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 72.85% |
| NDAQ231215C00080000 | 2023-10-19 9:43AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 71.09% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ231215P00025000 | 2023-08-21 8:30AM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NDAQ231215P00027500 | 2023-11-02 11:12AM EST | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 7 | 137.50% |
| NDAQ231215P00030000 | 2023-11-01 1:24PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 186 | 528 | 121.88% |
| NDAQ231215P00035000 | 2023-11-14 11:55AM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 250 | 316 | 93.75% |
| NDAQ231215P00040000 | 2023-11-15 11:56AM EST | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 69.53% |
| NDAQ231215P00042500 | 2023-10-31 1:30PM EST | 42.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 57.81% |
| NDAQ231215P00045000 | 2023-11-30 11:55AM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,629 | 52.34% |
| NDAQ231215P00047500 | 2023-11-28 9:44AM EST | 47.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 24 | 41.02% |
| NDAQ231215P00050000 | 2023-11-30 3:02PM EST | 50.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 2,061 | 29.69% |
| NDAQ231215P00052500 | 2023-11-30 3:02PM EST | 52.50 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 8 | 446 | 24.27% |
| NDAQ231215P00055000 | 2023-11-30 2:07PM EST | 55.00 | 0.70 | 0.45 | 0.65 | +0.20 | +40.00% | 12 | 363 | 21.92% |
| NDAQ231215P00060000 | 2023-11-21 9:32AM EST | 60.00 | 4.00 | 2.90 | 6.40 | 0.00 | - | 1 | 1 | 82.37% |
| NDAQ231215P00065000 | 2023-10-19 8:31AM EST | 65.00 | 13.00 | 10.40 | 12.50 | 0.00 | - | 1 | 0 | 114.36% |
© 2023 Yahoo. All rights reserved.