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 | 2024-09-04 10:20AM EDT | 47.50 | 26.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00050000 | 2024-08-29 3:46PM EDT | 50.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NDAQ240920C00052500 | 2024-06-27 10:20AM EDT | 52.50 | 8.20 | 12.70 | 16.70 | 0.00 | - | 1 | 11 | 0.00% |
| NDAQ240920C00055000 | 2024-08-12 10:30AM EDT | 55.00 | 13.40 | 14.60 | 17.30 | 0.00 | - | 1 | 30 | 105.08% |
| NDAQ240920C00057500 | 2024-08-06 2:17PM EDT | 57.50 | 9.50 | 13.90 | 17.90 | 0.00 | - | 1 | 72 | 148.49% |
| NDAQ240920C00060000 | 2024-09-09 9:58AM EDT | 60.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00062500 | 2024-09-10 9:45AM EDT | 62.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00065000 | 2024-09-11 2:34PM EDT | 65.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDAQ240920C00067500 | 2024-09-11 3:49PM EDT | 67.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NDAQ240920C00070000 | 2024-09-11 3:53PM EDT | 70.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NDAQ240920C00072500 | 2024-09-11 3:54PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| NDAQ240920C00075000 | 2024-09-11 3:54PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NDAQ240920C00077500 | 2024-09-11 1:12PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDAQ240920C00080000 | 2024-09-06 12:26PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDAQ240920C00090000 | 2024-09-03 1:05PM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920P00030000 | 2024-08-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDAQ240920P00032500 | 2024-04-25 12:09PM EDT | 32.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 370.70% |
| NDAQ240920P00035000 | 2024-06-05 3:46PM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 341.02% |
| NDAQ240920P00037500 | 2024-08-05 12:51PM EDT | 37.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 165.63% |
| NDAQ240920P00040000 | 2024-05-30 3:04PM EDT | 40.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 289.36% |
| NDAQ240920P00042500 | 2024-07-24 10:24AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 308 | 135.94% |
| NDAQ240920P00045000 | 2024-07-25 2:17PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 121.88% |
| NDAQ240920P00047500 | 2024-08-07 3:06PM EDT | 47.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 109.38% |
| NDAQ240920P00050000 | 2024-09-09 3:55PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NDAQ240920P00052500 | 2024-08-29 10:06AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDAQ240920P00055000 | 2024-08-22 10:28AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| NDAQ240920P00057500 | 2024-08-30 3:33PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NDAQ240920P00060000 | 2024-09-11 12:07PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NDAQ240920P00062500 | 2024-09-11 12:07PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NDAQ240920P00065000 | 2024-09-11 1:13PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NDAQ240920P00067500 | 2024-09-11 1:42PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NDAQ240920P00070000 | 2024-09-11 3:57PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| NDAQ240920P00072500 | 2024-09-11 3:49PM EDT | 72.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NDAQ240920P00075000 | 2024-09-11 2:55PM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ240920P00077500 | 2024-09-10 2:42PM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920P00080000 | 2024-09-04 11:52AM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ240920P00090000 | 2024-08-30 10:43AM EDT | 90.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.