Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.50 | 0.00 | - | 1 | 6 | 25.00 | 0.05 | 0.00 | - | 1 | 42 |
| 24.67 | 0.00 | - | 42 | 0 | 26.67 | 0.05 | 0.00 | - | 7 | 360 |
| 22.80 | 0.00 | - | 3 | 3 | 28.33 | 0.05 | 0.00 | - | 1 | 10 |
| 22.60 | 0.00 | - | 1 | 43 | 30.00 | 0.09 | 0.00 | - | 1 | 24 |
| 22.60 | 0.00 | - | - | 10 | 31.67 | 0.20 | 0.00 | - | 130 | 145 |
| 28.25 | 0.00 | - | 3 | 1 | 33.33 | 0.30 | 0.00 | - | 2 | 62 |
| 20.47 | 0.00 | - | 1 | 6 | 35.00 | 0.20 | 0.00 | - | 81 | 119 |
| 14.70 | 0.00 | - | 1 | 1 | 36.67 | 0.05 | 0.00 | - | 1 | 65 |
| 18.91 | 0.00 | - | 2 | 15 | 38.33 | 0.05 | 0.00 | - | 1 | 24 |
| 16.00 | 0.00 | - | 6 | 20 | 40.00 | 0.20 | 0.00 | - | 3 | 92 |
| 7.90 | 0.00 | - | 2 | 10 | 41.67 | 0.28 | 0.00 | - | 1 | 260 |
| 8.77 | 0.00 | - | 1 | 8 | 43.33 | 0.05 | 0.00 | - | 1 | 56 |
| 5.70 | 0.00 | - | 1 | 28 | 45.00 | 0.05 | 0.00 | - | 6 | 1,099 |
| 9.12 | 0.00 | - | 1 | 141 | 46.67 | 0.07 | 0.00 | - | 3 | 482 |
| 5.75 | 0.00 | - | 2 | 251 | 48.33 | 0.10 | 0.00 | - | 10 | 602 |
| 6.11 | -0.69 | -10.15% | 2 | 399 | 50.00 | 0.25 | +0.07 | +38.89% | 2 | 2,152 |
| 4.79 | 0.00 | - | 2 | 311 | 51.67 | 0.33 | -0.07 | -17.50% | 150 | 1,154 |
| 3.58 | 0.00 | - | 3 | 533 | 53.33 | 0.55 | 0.00 | - | 156 | 206 |
| 1.92 | -0.41 | -17.60% | 5 | 1,385 | 55.00 | 1.02 | +0.08 | +8.51% | 32 | 1,155 |
| 0.99 | -0.31 | -23.85% | 144 | 1,199 | 56.67 | 1.65 | 0.00 | - | 7 | 60 |
| 0.50 | -0.15 | -23.08% | 2 | 340 | 58.33 | 3.00 | 0.00 | - | 1 | 33 |
| 0.32 | 0.00 | - | 5 | 579 | 60.00 | 4.15 | -2.25 | -35.16% | 10 | 22 |
| 0.14 | 0.00 | - | 5 | 512 | 61.67 | 9.50 | 0.00 | - | 2 | 4 |
| 0.05 | 0.00 | - | 10 | 279 | 63.33 | 11.80 | 0.00 | - | 9 | 3 |
| 0.04 | 0.00 | - | 3 | 357 | 65.00 | 12.70 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 9 | 141 | 66.67 | 13.00 | 0.00 | - | 1 | 18 |
| 0.05 | 0.00 | - | 3 | 290 | 70.00 | 15.00 | 0.00 | - | 4 | 0 |
| 0.25 | 0.00 | - | 9 | 43 | 73.33 | 19.11 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 3 | 83 | 75.00 | 18.20 | 0.00 | - | 2 | 2 |
| 0.06 | 0.00 | - | 72 | 67 | 76.67 | 15.80 | 0.00 | - | - | 18 |
| 0.10 | 0.00 | - | 1 | 47 | 80.00 | 1.28 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 49 | 83.33 | 24.30 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 2 | 2 | 85.00 | 1.40 | +0.15 | +12.00% | 2 | 3 |
| 2.25 | 0.00 | - | 3 | 16 | 86.67 | 22.63 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 28 | 90.00 | 25.63 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 14 | 93.33 | 33.33 | 0.00 | - | - | - |
| 85.00 | 0.00 | - | 1 | 3 | 95.00 | 2.08 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 5 | 57 | 96.67 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 275 | 100.00 | 2.10 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 549 | 103.33 | 35.00 | 0.00 | - | 2 | 0 |
| 92.00 | 0.00 | - | 2 | 2 | 105.00 | 2.05 | 0.00 | - | - | 10 |
| 98.10 | 0.00 | - | 1 | 0 | 110.00 | 5.00 | 0.00 | - | 7 | 1 |
| 99.00 | 0.00 | - | - | 0 | 115.00 | 4.61 | 0.00 | - | 1 | 0 |
| 70.40 | 0.00 | - | 1 | 2 | 120.00 | 3.40 | 0.00 | - | 1 | 2 |
| 31.29 | 0.00 | - | - | 1 | 125.00 | 5.60 | 0.00 | - | - | 1 |
| 69.60 | 0.00 | - | 2 | 2 | 130.00 | 4.30 | 0.00 | - | 3 | 4 |
| 58.10 | 0.00 | - | 1 | 4 | 135.00 | 15.77 | 0.00 | - | 5 | 1 |
| - | - | - | - | - | 140.00 | 6.90 | 0.00 | - | 2 | 1 |
| 23.80 | 0.00 | - | 1 | 3 | 145.00 | 18.50 | 0.00 | - | 1 | 2 |
| 44.70 | 0.00 | - | 1 | 1 | 150.00 | 6.61 | 0.00 | - | 2 | 458 |
| 44.35 | 0.00 | - | 1 | 4 | 155.00 | 8.70 | 0.00 | - | 1 | 5 |
| 36.70 | 0.00 | - | 1 | 15 | 160.00 | 10.10 | 0.00 | - | 1 | 5 |
| 20.50 | 0.00 | - | 2 | 6 | 165.00 | 25.30 | 0.00 | - | - | 2 |
| 32.78 | 0.00 | - | 1 | 145 | 170.00 | 13.50 | 0.00 | - | 1 | 131 |
| 33.09 | 0.00 | - | 1 | 14 | 175.00 | 14.86 | 0.00 | - | 1 | 13 |
| 27.00 | 0.00 | - | 2 | 75 | 180.00 | 17.33 | 0.00 | - | 1 | 7 |
| 26.60 | 0.00 | - | 1 | 11 | 185.00 | 20.10 | +3.90 | +24.07% | 2 | 4 |
| 23.40 | -4.10 | -14.91% | 2 | 18 | 190.00 | 22.33 | 0.00 | - | 5 | 11 |
| 24.80 | 0.00 | - | 2 | 13 | 195.00 | 23.90 | 0.00 | - | 5 | 12 |
| 18.40 | 0.00 | - | 1 | 44 | 200.00 | 26.60 | 0.00 | - | 2 | 11 |
| 16.71 | 0.00 | - | 1 | 11 | 210.00 | 35.10 | 0.00 | - | 4 | 5 |
| 12.08 | 0.00 | - | 1 | 16 | 220.00 | 61.63 | 0.00 | - | 12 | 12 |
| 11.97 | 0.00 | - | 2 | 3 | 230.00 | 47.40 | 0.00 | - | 3 | 6 |
| 7.10 | 0.00 | - | 1 | 13 | 240.00 | 48.82 | 0.00 | - | 2 | 4 |
| 7.10 | 0.00 | - | 1 | 15 | 250.00 | 95.70 | 0.00 | - | 1 | 2 |
| 3.00 | 0.00 | - | 2 | 5 | 260.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 9 | 270.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 2 | 0 | 280.00 | 100.00 | 0.00 | - | 2 | 1 |
| 2.11 | 0.00 | - | 3 | 18 | 290.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 22 | 300.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 22 | 192 | 310.00 | 131.00 | 0.00 | - | 2 | 4 |
© 2023 Yahoo. All rights reserved.