Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117C00035000 | 2023-01-25 12:08PM EDT | 35.00 | 23.40 | 23.90 | 25.70 | 0.00 | - | 1 | 0 | 61.38% |
| NDAQ250117C00045000 | 2023-03-20 10:41AM EDT | 45.00 | 13.50 | 11.40 | 16.00 | 0.00 | - | 1 | 3 | 44.39% |
| NDAQ250117C00055000 | 2023-03-21 1:09PM EDT | 55.00 | 8.90 | 5.60 | 10.00 | 0.00 | - | 1 | 7 | 38.03% |
| NDAQ250117C00060000 | 2023-03-22 3:48PM EDT | 60.00 | 5.50 | 3.30 | 6.00 | 0.00 | - | 1 | 18 | 29.96% |
| NDAQ250117C00065000 | 2023-03-21 1:09PM EDT | 65.00 | 4.90 | 1.80 | 6.00 | 0.00 | - | 1 | 29 | 34.89% |
| NDAQ250117C00070000 | 2023-03-15 10:26AM EDT | 70.00 | 2.80 | 1.10 | 4.20 | 0.00 | - | 1 | 31 | 32.40% |
| NDAQ250117C00075000 | 2023-03-13 11:44AM EDT | 75.00 | 2.06 | 0.80 | 3.00 | 0.00 | - | 2 | 6 | 31.07% |
| NDAQ250117C00080000 | 2023-03-10 3:49PM EDT | 80.00 | 1.07 | 0.80 | 2.10 | 0.00 | - | 2 | 57 | 29.94% |
| NDAQ250117C00090000 | 2022-12-08 11:12AM EDT | 90.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 47.72% |
| NDAQ250117C00095000 | 2023-01-31 1:29PM EDT | 95.00 | 1.00 | 0.10 | 2.90 | 0.00 | - | 2 | 6 | 41.08% |
| NDAQ250117C00100000 | 2023-03-20 3:54PM EDT | 100.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 52.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117P00030000 | 2023-03-13 11:01AM EDT | 30.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 5 | 7 | 39.43% |
| NDAQ250117P00035000 | 2023-03-22 2:52PM EDT | 35.00 | 1.00 | 0.30 | 2.35 | 0.00 | - | 4 | 34 | 36.77% |
| NDAQ250117P00040000 | 2023-03-15 2:04PM EDT | 40.00 | 2.79 | 1.10 | 3.60 | 0.00 | - | 13 | 24 | 34.91% |
| NDAQ250117P00045000 | 2023-03-10 10:33AM EDT | 45.00 | 3.12 | 2.10 | 5.90 | 0.00 | - | 1 | 7 | 36.03% |
| NDAQ250117P00050000 | 2023-03-22 2:53PM EDT | 50.00 | 3.00 | 3.00 | 7.50 | 0.00 | - | 12 | 23 | 32.57% |
| NDAQ250117P00055000 | 2023-03-20 12:24PM EDT | 55.00 | 7.60 | 5.70 | 9.00 | 0.00 | - | 3 | 12 | 27.69% |
| NDAQ250117P00060000 | 2023-03-17 3:24PM EDT | 60.00 | 9.65 | 9.30 | 11.20 | 0.00 | - | 11 | 45 | 23.87% |
| NDAQ250117P00070000 | 2022-12-08 4:41PM EDT | 70.00 | 11.40 | 9.50 | 14.50 | 0.00 | - | - | 3 | 0.00% |
| NDAQ250117P00075000 | 2023-03-22 3:18PM EDT | 75.00 | 21.30 | 20.10 | 23.60 | 0.00 | - | 2 | 0 | 25.05% |
| NDAQ250117P00080000 | 2023-02-23 2:58PM EDT | 80.00 | 23.00 | 25.30 | 29.50 | 0.00 | - | - | 1 | 32.23% |
| NDAQ250117P00095000 | 2023-03-15 1:40PM EDT | 95.00 | 43.40 | 39.80 | 44.20 | 0.00 | - | - | 0 | 38.06% |
© 2023 Yahoo. All rights reserved.
