Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117C00025000 | 2024-08-28 11:11AM EDT | 25.00 | 46.13 | 44.80 | 49.10 | 0.00 | - | 3 | 5 | 89.75% |
| NDAQ250117C00030000 | 2024-04-02 2:16PM EDT | 30.00 | 32.00 | 28.50 | 32.80 | 0.00 | - | 1 | 22 | 0.00% |
| NDAQ250117C00035000 | 2024-04-12 1:19PM EDT | 35.00 | 26.90 | 24.40 | 28.30 | 0.00 | - | 1 | 69 | 0.00% |
| NDAQ250117C00040000 | 2024-07-26 10:25AM EDT | 40.00 | 27.50 | 28.80 | 33.00 | 0.00 | - | 2 | 92 | 78.71% |
| NDAQ250117C00045000 | 2024-08-16 2:45PM EDT | 45.00 | 25.00 | 25.20 | 29.50 | 0.00 | - | 1 | 9 | 54.20% |
| NDAQ250117C00050000 | 2024-08-15 12:38PM EDT | 50.00 | 20.00 | 21.90 | 23.00 | 0.00 | - | 30 | 113 | 54.05% |
| NDAQ250117C00052500 | 2024-06-20 9:53AM EDT | 52.50 | 8.60 | 11.30 | 11.80 | 0.00 | - | 2 | 12 | 0.00% |
| NDAQ250117C00055000 | 2024-08-27 11:38AM EDT | 55.00 | 16.90 | 17.10 | 18.20 | 0.00 | - | 1 | 344 | 45.44% |
| NDAQ250117C00057500 | 2024-08-23 2:36PM EDT | 57.50 | 14.51 | 13.20 | 16.00 | 0.00 | - | 1 | 45 | 43.03% |
| NDAQ250117C00060000 | 2024-09-04 10:20AM EDT | 60.00 | 14.65 | 12.50 | 13.60 | 0.00 | - | 10 | 906 | 38.42% |
| NDAQ250117C00062500 | 2024-09-05 10:36AM EDT | 62.50 | 12.45 | 8.70 | 12.80 | 0.00 | - | 10 | 376 | 45.78% |
| NDAQ250117C00065000 | 2024-09-09 3:57PM EDT | 65.00 | 8.55 | 8.30 | 9.10 | 0.00 | - | 11 | 403 | 31.01% |
| NDAQ250117C00067500 | 2024-09-10 3:33PM EDT | 67.50 | 7.10 | 5.30 | 8.30 | -0.57 | -7.43% | 9 | 101 | 36.01% |
| NDAQ250117C00070000 | 2024-09-10 3:44PM EDT | 70.00 | 5.40 | 3.10 | 5.30 | +0.10 | +1.89% | 58 | 1,028 | 26.01% |
| NDAQ250117C00072500 | 2024-09-10 2:27PM EDT | 72.50 | 4.00 | 2.80 | 4.00 | +0.10 | +2.56% | 4 | 2,138 | 25.54% |
| NDAQ250117C00075000 | 2024-09-06 3:05PM EDT | 75.00 | 2.46 | 2.35 | 2.90 | 0.00 | - | 38 | 594 | 24.92% |
| NDAQ250117C00077500 | 2024-09-10 12:42PM EDT | 77.50 | 1.72 | 1.45 | 2.00 | +0.47 | +37.60% | 1 | 5 | 24.17% |
| NDAQ250117C00080000 | 2024-09-06 3:05PM EDT | 80.00 | 1.07 | 0.95 | 1.25 | 0.00 | - | 74 | 263 | 22.97% |
| NDAQ250117C00085000 | 2024-09-09 11:00AM EDT | 85.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 10 | 181 | 22.39% |
| NDAQ250117C00090000 | 2024-09-09 3:50PM EDT | 90.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 11 | 60 | 23.54% |
| NDAQ250117C00095000 | 2024-08-20 2:46PM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 20 | 38.50% |
| NDAQ250117C00100000 | 2024-09-09 9:45AM EDT | 100.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 195 | 29.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117P00025000 | 2024-02-16 12:24PM EDT | 25.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 282 | 112.79% |
| NDAQ250117P00030000 | 2024-08-05 12:12PM EDT | 30.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 45 | 106.06% |
| NDAQ250117P00032500 | 2024-08-30 12:43PM EDT | 32.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 86 | 86 | 85.06% |
| NDAQ250117P00035000 | 2024-08-07 2:38PM EDT | 35.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 3 | 214 | 80.13% |
| NDAQ250117P00037500 | 2024-03-20 12:55PM EDT | 37.50 | 0.38 | 0.10 | 0.75 | 0.00 | - | - | 13 | 66.50% |
| NDAQ250117P00040000 | 2024-09-10 12:37PM EDT | 40.00 | 0.40 | 0.00 | 0.40 | +0.35 | +700.00% | 2 | 239 | 52.64% |
| NDAQ250117P00042500 | 2024-08-06 2:49PM EDT | 42.50 | 0.37 | 0.05 | 1.00 | 0.00 | - | 10 | 33 | 57.91% |
| NDAQ250117P00045000 | 2024-09-09 9:46AM EDT | 45.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 31 | 726 | 52.00% |
| NDAQ250117P00047500 | 2024-07-17 3:11PM EDT | 47.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 20 | 49.05% |
| NDAQ250117P00050000 | 2024-08-28 11:10AM EDT | 50.00 | 0.15 | 0.10 | 0.55 | 0.00 | - | 3 | 526 | 43.14% |
| NDAQ250117P00052500 | 2024-07-29 9:59AM EDT | 52.50 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 137 | 41.70% |
| NDAQ250117P00055000 | 2024-08-14 11:24AM EDT | 55.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 1 | 344 | 38.92% |
| NDAQ250117P00057500 | 2024-09-09 3:22PM EDT | 57.50 | 0.50 | 0.35 | 2.60 | 0.00 | - | 20 | 468 | 50.78% |
| NDAQ250117P00060000 | 2024-09-03 3:39PM EDT | 60.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 40 | 814 | 28.15% |
| NDAQ250117P00062500 | 2024-09-10 10:19AM EDT | 62.50 | 0.95 | 0.45 | 1.05 | -0.04 | -4.04% | 5 | 802 | 26.00% |
| NDAQ250117P00065000 | 2024-09-10 12:42PM EDT | 65.00 | 1.33 | 1.15 | 1.45 | -0.14 | -9.52% | 5 | 66 | 24.34% |
| NDAQ250117P00067500 | 2024-09-09 11:47AM EDT | 67.50 | 1.90 | 0.50 | 2.05 | 0.00 | - | 1 | 153 | 23.06% |
| NDAQ250117P00070000 | 2024-09-06 11:19AM EDT | 70.00 | 2.66 | 2.30 | 2.80 | 0.00 | - | 3 | 50 | 21.49% |
| NDAQ250117P00072500 | 2024-09-10 3:43PM EDT | 72.50 | 3.58 | 3.40 | 4.10 | -0.22 | -5.79% | 2 | 22 | 21.73% |
| NDAQ250117P00075000 | 2024-09-06 3:18PM EDT | 75.00 | 5.30 | 3.20 | 7.20 | 0.00 | - | 9 | 8 | 31.21% |
| NDAQ250117P00077500 | 2024-08-23 10:14AM EDT | 77.50 | 7.20 | 4.60 | 7.60 | 0.00 | - | 7 | 7 | 23.21% |
| NDAQ250117P00080000 | 2024-03-21 10:39AM EDT | 80.00 | 17.50 | 17.70 | 21.60 | 0.00 | - | 1 | 0 | 85.29% |
| NDAQ250117P00085000 | 2024-09-06 2:19PM EDT | 85.00 | 13.80 | 11.40 | 15.50 | 0.00 | - | 1 | 1 | 37.62% |
| NDAQ250117P00095000 | 2023-03-15 1:40PM EDT | 95.00 | 43.40 | 37.50 | 42.10 | 0.00 | - | - | 0 | 139.14% |
| NDAQ250117P00100000 | 2024-08-28 11:11AM EDT | 100.00 | 28.87 | 26.20 | 30.50 | 0.00 | - | 1 | 0 | 55.26% |
© 2024 Yahoo. All rights reserved.