New Zealand markets close in 6 hours 27 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.05-0.80 (-1.34%)
At close: 04:00PM EDT
60.00 +0.95 (+1.61%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ240621C000400002024-05-24 2:58PM EDT40.0022.3017.2019.800.00-10123.63%
NDAQ240621C000450002023-11-27 10:30AM EDT45.0011.670.000.000.00-100.00%
NDAQ240621C000475002024-01-02 4:24PM EDT47.5010.708.6012.600.00-2289.55%
NDAQ240621C000500002024-05-30 10:34AM EDT50.009.859.0010.00-2.85-22.44%34156.25%
NDAQ240621C000525002024-05-23 2:08PM EDT52.509.456.507.800.00-10010164.99%
NDAQ240621C000550002024-05-24 3:56PM EDT55.007.354.206.300.00-178569.26%
NDAQ240621C000575002024-05-30 11:24AM EDT57.502.802.202.35-0.15-5.08%3011324.76%
NDAQ240621C000600002024-05-30 3:59PM EDT60.000.840.800.95-0.43-33.86%1902,84023.05%
NDAQ240621C000625002024-05-30 3:56PM EDT62.500.300.200.30-0.10-25.00%6,3504,02422.95%
NDAQ240621C000650002024-05-30 3:56PM EDT65.000.070.000.30-0.08-53.33%4,8025,06932.62%
NDAQ240621C000675002024-05-28 1:40PM EDT67.500.050.000.250.00-4350439.26%
NDAQ240621C000700002024-05-29 12:19PM EDT70.000.050.000.050.00-11,10334.38%
NDAQ240621C000725002024-05-23 3:10PM EDT72.501.150.001.350.00-1669.63%
NDAQ240621C000750002024-05-29 10:09AM EDT75.000.040.000.100.00-317250.78%
NDAQ240621C000800002024-05-20 12:43PM EDT80.000.050.000.750.00-2679.20%
NDAQ240621C000850002024-05-16 2:57PM EDT85.000.050.000.750.00--1490.82%
NDAQ240621C000900002024-05-10 9:30AM EDT90.000.050.000.000.00--450.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ240621P000275002024-04-10 10:34AM EDT27.500.150.000.050.00--6121.88%
NDAQ240621P000300002023-10-31 12:15PM EDT30.000.280.000.150.00-11125.78%
NDAQ240621P000325002024-02-12 10:30AM EDT32.500.100.002.150.00--1192.19%
NDAQ240621P000350002024-04-01 11:47AM EDT35.000.030.000.150.00-1499.61%
NDAQ240621P000400002024-04-04 2:25PM EDT40.000.030.000.050.00-2465.63%
NDAQ240621P000425002024-03-18 3:15PM EDT42.500.100.000.200.00-121669.53%
NDAQ240621P000450002024-03-08 2:55PM EDT45.000.150.000.750.00-11377.83%
NDAQ240621P000475002024-05-10 1:58PM EDT47.500.050.000.050.00-14343.56%
NDAQ240621P000500002024-05-29 12:58PM EDT50.000.100.050.100.00-644339.26%
NDAQ240621P000525002024-05-23 9:33AM EDT52.500.050.050.750.00-19552.59%
NDAQ240621P000550002024-05-30 10:44AM EDT55.000.200.150.300.00-1098027.20%
NDAQ240621P000575002024-05-30 3:41PM EDT57.500.750.650.75+0.28+59.57%5665423.83%
NDAQ240621P000600002024-05-30 2:24PM EDT60.001.851.201.90+0.55+42.31%767323.05%
NDAQ240621P000625002024-05-30 2:22PM EDT62.503.903.603.90+0.70+21.88%1569026.71%
NDAQ240621P000650002024-05-30 12:13PM EDT65.005.505.906.20+0.13+2.42%617430.96%
NDAQ240621P000675002024-05-21 3:37PM EDT67.505.108.208.800.00-11742.92%
NDAQ240621P000700002024-05-22 3:32PM EDT70.007.409.0012.900.00-1191.26%