New Zealand markets open in 8 hours 54 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.23+0.71 (+1.15%)
At close: 04:00PM EDT
62.47 +0.24 (+0.39%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ250117C000250002024-05-21 10:56AM EDT25.0037.7535.5039.500.00-1562.60%
NDAQ250117C000300002024-04-02 2:16PM EDT30.0032.0028.5032.800.00-12259.67%
NDAQ250117C000350002024-04-12 1:19PM EDT35.0026.9024.4028.300.00-16957.28%
NDAQ250117C000400002024-05-07 11:31AM EDT40.0022.7021.2025.200.00-2110666.26%
NDAQ250117C000450002024-05-23 9:54AM EDT45.0018.3917.0020.500.00-11156.19%
NDAQ250117C000500002024-04-11 3:52PM EDT50.0015.5012.6013.400.00-2014028.61%
NDAQ250117C000525002024-05-03 10:35AM EDT52.5010.1111.7012.100.00-21432.91%
NDAQ250117C000550002024-05-22 2:52PM EDT55.0010.299.4010.400.00-134932.65%
NDAQ250117C000575002024-05-24 3:56PM EDT57.508.008.008.20-0.48-5.66%11328.78%
NDAQ250117C000600002024-05-24 3:59PM EDT60.006.506.406.80-0.23-3.42%795628.70%
NDAQ250117C000625002024-05-23 1:38PM EDT62.505.024.905.100.00-29226.20%
NDAQ250117C000650002024-05-21 11:41AM EDT65.003.903.703.900.00-644125.36%
NDAQ250117C000675002024-05-21 3:38PM EDT67.503.102.702.900.00-12524.60%
NDAQ250117C000700002024-05-21 3:18PM EDT70.002.151.902.100.00-155423.94%
NDAQ250117C000725002024-05-23 12:32PM EDT72.501.501.351.500.00-1923.50%
NDAQ250117C000750002024-05-23 1:35PM EDT75.000.950.851.050.00-529823.13%
NDAQ250117C000800002024-05-21 9:33AM EDT80.000.450.400.550.00-211323.29%
NDAQ250117C000850002024-05-23 10:01AM EDT85.000.300.200.300.00-7817923.78%
NDAQ250117C000900002024-05-21 9:30AM EDT90.000.200.100.500.00-83730.10%
NDAQ250117C000950002024-03-18 9:30AM EDT95.000.600.050.550.00-31434.01%
NDAQ250117C001000002024-04-30 3:26PM EDT100.000.130.050.100.00-117927.54%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ250117P000250002024-02-16 12:24PM EDT25.000.500.001.350.00-228275.49%
NDAQ250117P000300002024-04-26 9:30AM EDT30.000.050.051.200.00-44560.99%
NDAQ250117P000350002024-05-24 10:39AM EDT35.000.140.050.50-0.56-80.00%221147.34%
NDAQ250117P000375002024-03-20 12:55PM EDT37.500.380.100.750.00--1346.95%
NDAQ250117P000400002024-05-24 10:39AM EDT40.000.270.150.900.00-117944.21%
NDAQ250117P000425002024-04-26 3:08PM EDT42.500.460.151.450.00-13845.73%
NDAQ250117P000450002024-05-16 10:24AM EDT45.000.400.350.500.00-170629.61%
NDAQ250117P000475002024-05-16 10:30AM EDT47.500.500.500.600.00-41826.98%
NDAQ250117P000500002024-05-24 3:59PM EDT50.000.750.700.80+0.03+4.17%152325.17%
NDAQ250117P000525002024-05-21 12:22PM EDT52.501.051.001.150.00-314124.06%
NDAQ250117P000550002024-05-24 3:59PM EDT55.001.511.451.60-0.02-1.31%142522.82%
NDAQ250117P000575002024-05-23 1:50PM EDT57.502.202.052.200.00-438921.62%
NDAQ250117P000600002024-05-23 2:26PM EDT60.003.102.853.000.00-8485520.52%
NDAQ250117P000625002024-05-23 1:03PM EDT62.503.903.804.100.00-62119.84%
NDAQ250117P000650002024-05-16 10:30AM EDT65.005.205.105.300.00-205118.43%
NDAQ250117P000675002024-05-17 9:46AM EDT67.506.904.808.000.00-11423.72%
NDAQ250117P000700002024-05-21 9:47AM EDT70.008.208.408.800.00-11117.42%
NDAQ250117P000725002024-05-24 11:24AM EDT72.5010.609.1010.80+0.20+1.92%1216.35%
NDAQ250117P000750002024-03-15 2:58PM EDT75.0015.2013.0015.700.00-1435.16%
NDAQ250117P000800002024-03-21 10:39AM EDT80.0017.5017.7021.600.00-1046.05%
NDAQ250117P000950002023-03-15 1:40PM EDT95.0043.4037.8042.200.00--079.26%
NDAQ250117P001000002024-04-09 12:34PM EDT100.0037.0037.8041.900.00--152.03%