Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117C00025000 | 2023-07-19 3:56PM EDT | 25.00 | 26.63 | 27.20 | 28.30 | 0.00 | - | - | 2 | 80.77% |
| NDAQ250117C00030000 | 2023-09-29 3:12PM EDT | 30.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ250117C00035000 | 2023-09-26 2:59PM EDT | 35.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ250117C00040000 | 2023-09-25 3:16PM EDT | 40.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00045000 | 2023-08-30 11:41AM EDT | 45.00 | 12.03 | 8.70 | 9.00 | 0.00 | - | 11 | 11 | 33.39% |
| NDAQ250117C00050000 | 2023-09-28 1:48PM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDAQ250117C00055000 | 2023-09-29 3:55PM EDT | 55.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDAQ250117C00060000 | 2023-09-28 10:55AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NDAQ250117C00065000 | 2023-09-29 3:59PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDAQ250117C00070000 | 2023-09-28 11:04AM EDT | 70.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDAQ250117C00075000 | 2023-09-27 10:29AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDAQ250117C00080000 | 2023-09-19 1:24PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDAQ250117C00085000 | 2023-08-02 1:14PM EDT | 85.00 | 0.20 | 0.05 | 1.65 | 0.00 | - | 1 | 101 | 40.89% |
| NDAQ250117C00090000 | 2023-09-21 11:37AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDAQ250117C00095000 | 2023-07-07 3:52PM EDT | 95.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 37.89% |
| NDAQ250117C00100000 | 2023-09-26 10:23AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117P00025000 | 2023-09-29 2:07PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NDAQ250117P00030000 | 2023-09-12 3:47PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NDAQ250117P00035000 | 2023-09-28 3:20PM EDT | 35.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDAQ250117P00040000 | 2023-09-28 1:52PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDAQ250117P00045000 | 2023-09-29 2:47PM EDT | 45.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NDAQ250117P00050000 | 2023-09-29 11:55AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NDAQ250117P00055000 | 2023-09-29 12:44PM EDT | 55.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDAQ250117P00060000 | 2023-07-20 9:31AM EDT | 60.00 | 10.30 | 9.20 | 9.80 | 0.00 | - | 1 | 42 | 0.00% |
| NDAQ250117P00065000 | 2023-09-15 11:58AM EDT | 65.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117P00070000 | 2023-06-16 9:43AM EDT | 70.00 | 17.50 | 19.00 | 20.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDAQ250117P00075000 | 2023-09-12 10:07AM EDT | 75.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117P00080000 | 2023-02-23 2:58PM EDT | 80.00 | 23.00 | 25.30 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| NDAQ250117P00095000 | 2023-03-15 1:40PM EDT | 95.00 | 43.40 | 37.80 | 42.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
