Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920C00042500 | 2024-03-28 3:28PM EDT | 42.50 | 21.60 | 18.20 | 20.40 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 16.40 | 16.50 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00047500 | 2024-06-06 3:47PM EDT | 47.50 | 12.60 | 11.40 | 15.40 | 0.00 | - | - | 2 | 0.00% |
| NDAQ240920C00050000 | 2024-07-18 3:10PM EDT | 50.00 | 13.10 | 15.10 | 19.40 | 0.00 | - | 1 | 73 | 92.04% |
| NDAQ240920C00052500 | 2024-06-27 10:20AM EDT | 52.50 | 8.20 | 12.70 | 16.70 | 0.00 | - | 1 | 11 | 78.93% |
| NDAQ240920C00055000 | 2024-07-26 12:06PM EDT | 55.00 | 11.95 | 10.40 | 14.30 | -0.55 | -4.40% | 1 | 32 | 70.61% |
| NDAQ240920C00057500 | 2024-07-25 3:19PM EDT | 57.50 | 10.50 | 7.80 | 11.80 | 0.00 | - | 8 | 58 | 60.96% |
| NDAQ240920C00060000 | 2024-07-26 12:43PM EDT | 60.00 | 7.53 | 5.40 | 9.70 | -0.97 | -11.41% | 21 | 232 | 55.98% |
| NDAQ240920C00062500 | 2024-07-26 1:47PM EDT | 62.50 | 5.25 | 5.20 | 6.00 | -0.35 | -6.25% | 15 | 695 | 32.67% |
| NDAQ240920C00065000 | 2024-07-26 3:41PM EDT | 65.00 | 3.36 | 3.20 | 3.40 | -0.49 | -12.73% | 83 | 2,389 | 22.19% |
| NDAQ240920C00067500 | 2024-07-26 3:56PM EDT | 67.50 | 1.85 | 1.70 | 1.90 | -0.50 | -21.28% | 58 | 588 | 20.56% |
| NDAQ240920C00070000 | 2024-07-26 3:38PM EDT | 70.00 | 0.85 | 0.20 | 0.95 | -0.23 | -21.30% | 5 | 1,456 | 19.95% |
| NDAQ240920C00072500 | 2024-07-26 1:42PM EDT | 72.50 | 0.35 | 0.30 | 0.40 | -0.18 | -33.96% | 17 | 278 | 19.34% |
| NDAQ240920C00075000 | 2024-07-26 3:58PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 2 | 765 | 20.41% |
| NDAQ240920C00080000 | 2024-04-12 10:27AM EDT | 80.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 3 | 9 | 47.80% |
| NDAQ240920C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920P00032500 | 2024-04-25 12:09PM EDT | 32.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 139.45% |
| NDAQ240920P00035000 | 2024-06-05 3:46PM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 127.34% |
| NDAQ240920P00040000 | 2024-05-30 3:04PM EDT | 40.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 106.25% |
| NDAQ240920P00042500 | 2024-07-24 10:24AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 308 | 52.34% |
| NDAQ240920P00045000 | 2024-07-25 2:17PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 46.29% |
| NDAQ240920P00047500 | 2024-06-12 3:03PM EDT | 47.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 8 | 18 | 55.57% |
| NDAQ240920P00050000 | 2024-07-25 12:06PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 35.35% |
| NDAQ240920P00052500 | 2024-07-25 9:30AM EDT | 52.50 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 41 | 40.33% |
| NDAQ240920P00055000 | 2024-07-25 11:00AM EDT | 55.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 4 | 289 | 42.77% |
| NDAQ240920P00057500 | 2024-07-26 12:36PM EDT | 57.50 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 23 | 148 | 26.42% |
| NDAQ240920P00060000 | 2024-07-26 1:59PM EDT | 60.00 | 0.26 | 0.20 | 1.00 | +0.01 | +4.00% | 8 | 252 | 34.42% |
| NDAQ240920P00062500 | 2024-07-25 1:21PM EDT | 62.50 | 0.58 | 0.45 | 0.50 | +0.12 | +26.09% | 25 | 714 | 19.58% |
| NDAQ240920P00065000 | 2024-07-26 3:59PM EDT | 65.00 | 1.03 | 1.00 | 1.05 | -0.12 | -10.43% | 332 | 117 | 18.14% |
| NDAQ240920P00067500 | 2024-07-26 9:32AM EDT | 67.50 | 2.07 | 1.55 | 2.35 | +0.12 | +6.15% | 32 | 145 | 19.70% |
| NDAQ240920P00070000 | 2024-07-25 1:05PM EDT | 70.00 | 3.11 | 3.50 | 3.70 | 0.00 | - | 3 | 26 | 16.68% |
| NDAQ240920P00075000 | 2024-04-12 9:42AM EDT | 75.00 | 12.42 | 12.40 | 16.40 | 0.00 | - | 1 | 0 | 89.48% |
© 2024 Yahoo. All rights reserved.