New Zealand markets close in 6 hours 26 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ260116C000250002024-03-20 3:11PM EDT25.0037.0034.0039.000.00-3765.82%
NDAQ260116C000350002024-04-29 12:01PM EDT35.0027.6024.6029.500.00-1762.98%
NDAQ260116C000400002024-04-25 2:04PM EDT40.0022.8422.9027.500.00-1755.66%
NDAQ260116C000450002024-05-29 2:25PM EDT45.0018.9017.3020.200.00-21345.64%
NDAQ260116C000475002024-03-06 2:34PM EDT47.5014.3618.3019.700.00-2249.26%
NDAQ260116C000500002024-05-29 12:04PM EDT50.0014.7013.6014.700.00-110434.47%
NDAQ260116C000525002024-05-16 10:26AM EDT52.5015.0011.8015.000.00-31240.64%
NDAQ260116C000550002024-05-21 11:45AM EDT55.0013.4010.4011.400.00-344531.96%
NDAQ260116C000575002024-03-18 1:06PM EDT57.5011.1010.6013.200.00-101242.24%
NDAQ260116C000600002024-05-22 2:52PM EDT60.0011.297.5010.600.00-14436.77%
NDAQ260116C000625002024-05-28 10:09AM EDT62.509.045.009.800.00-1737.25%
NDAQ260116C000650002024-05-20 2:16PM EDT65.008.105.606.500.00-33929.15%
NDAQ260116C000675002024-05-20 10:02AM EDT67.506.703.505.400.00-1828.06%
NDAQ260116C000700002024-05-13 11:34AM EDT70.005.173.004.600.00-11127.66%
NDAQ260116C000725002024-04-25 9:30AM EDT72.504.402.506.300.00-1535.67%
NDAQ260116C000750002024-05-06 11:47AM EDT75.003.502.503.800.00-1628.87%
NDAQ260116C000800002024-04-16 1:39PM EDT80.002.101.804.100.00-3333.52%
NDAQ260116C000850002024-04-15 12:23PM EDT85.001.950.702.750.00-53431.24%
NDAQ260116C000900002024-05-16 10:57AM EDT90.001.200.004.800.00-41842.24%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ260116P000250002024-04-19 3:53PM EDT25.000.550.000.000.00-213112.50%
NDAQ260116P000300002024-03-27 9:30AM EDT30.001.200.000.000.00-83312.50%
NDAQ260116P000325002024-03-13 3:18PM EDT32.500.550.201.800.00--844.18%
NDAQ260116P000350002024-04-23 3:27PM EDT35.000.700.000.000.00-2176.25%
NDAQ260116P000375002024-04-11 11:22AM EDT37.500.700.550.850.00-1228.37%
NDAQ260116P000400002024-05-24 10:54AM EDT40.000.820.851.300.00-13228.66%
NDAQ260116P000425002024-05-16 9:30AM EDT42.501.251.151.650.00-1727.55%
NDAQ260116P000450002024-05-16 3:55PM EDT45.001.451.451.950.00-42225.83%
NDAQ260116P000475002024-05-22 1:24PM EDT47.501.601.952.450.00-11124.87%
NDAQ260116P000500002024-04-11 2:57PM EDT50.002.402.152.500.00-25121.57%
NDAQ260116P000525002024-05-16 12:14PM EDT52.502.651.904.400.00--225.48%
NDAQ260116P000550002024-05-16 12:14PM EDT55.003.303.105.500.00-21425.39%
NDAQ260116P000575002024-05-21 11:46AM EDT57.504.104.705.500.00-11321.08%
NDAQ260116P000600002024-05-29 3:25PM EDT60.005.905.706.600.00-41220.20%
NDAQ260116P000625002024-04-18 11:05AM EDT62.507.205.408.500.00--221.49%
NDAQ260116P000650002024-05-21 11:46AM EDT65.007.208.409.400.00-1218.92%
NDAQ260116P000675002024-04-15 10:10AM EDT67.509.108.909.400.00--111.71%
NDAQ260116P000700002024-02-28 11:46AM EDT70.0014.008.3012.000.00--414.04%
NDAQ260116P000750002024-05-15 10:31AM EDT75.0014.6015.1016.800.00-11316.29%
NDAQ260116P000800002024-04-12 11:03AM EDT80.0018.1017.0020.500.00-210.00%