Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517C00037500 | 2024-04-16 3:35PM EDT | 37.50 | 22.80 | 22.90 | 23.20 | 0.00 | - | - | 8 | 119.53% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 20.20 | 20.80 | 0.00 | - | - | 6 | 101.86% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 15.60 | 15.90 | 0.00 | - | - | 0 | 90.43% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 13.10 | 13.30 | 0.00 | - | - | 2 | 75.15% |
| NDAQ240517C00050000 | 2024-04-16 2:50PM EDT | 50.00 | 10.30 | 8.80 | 10.80 | 0.00 | - | 4 | 10 | 66.31% |
| NDAQ240517C00052500 | 2024-04-25 9:58AM EDT | 52.50 | 6.40 | 8.10 | 8.40 | 0.00 | - | 6 | 7 | 51.86% |
| NDAQ240517C00055000 | 2024-04-26 10:49AM EDT | 55.00 | 5.70 | 4.40 | 5.90 | +0.80 | +16.33% | 6 | 11 | 43.16% |
| NDAQ240517C00057500 | 2024-04-26 9:55AM EDT | 57.50 | 2.80 | 3.50 | 3.70 | -0.07 | -2.44% | 8 | 100 | 35.47% |
| NDAQ240517C00060000 | 2024-04-26 10:56AM EDT | 60.00 | 1.80 | 1.60 | 1.70 | +0.40 | +28.57% | 45 | 277 | 26.78% |
| NDAQ240517C00062500 | 2024-04-26 10:59AM EDT | 62.50 | 0.50 | 0.45 | 0.60 | +0.05 | +11.11% | 21 | 935 | 24.29% |
| NDAQ240517C00065000 | 2024-04-26 10:48AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 13 | 2,500 | 23.15% |
| NDAQ240517C00067500 | 2024-04-26 9:41AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 255 | 25.20% |
| NDAQ240517C00070000 | 2024-04-17 1:19PM EDT | 70.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 45.51% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 76.66% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 99.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517P00032500 | 2024-03-22 3:41PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 102.34% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 70.31% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 47.85% |
| NDAQ240517P00050000 | 2024-04-26 9:55AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 43.85% |
| NDAQ240517P00052500 | 2024-04-25 11:25AM EDT | 52.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 9 | 44.34% |
| NDAQ240517P00055000 | 2024-04-25 12:10PM EDT | 55.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 11 | 49 | 27.05% |
| NDAQ240517P00057500 | 2024-04-26 10:40AM EDT | 57.50 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 19 | 3,630 | 22.22% |
| NDAQ240517P00060000 | 2024-04-26 10:28AM EDT | 60.00 | 1.25 | 0.90 | 1.00 | +0.22 | +21.36% | 32 | 765 | 18.95% |
| NDAQ240517P00062500 | 2024-04-25 3:21PM EDT | 62.50 | 2.92 | 2.30 | 2.45 | +0.22 | +8.15% | 1 | 412 | 15.04% |
| NDAQ240517P00065000 | 2024-04-26 10:08AM EDT | 65.00 | 5.30 | 4.40 | 4.60 | -0.05 | -0.93% | 1 | 24 | 0.00% |
| NDAQ240517P00067500 | 2024-04-16 2:05PM EDT | 67.50 | 7.49 | 6.90 | 7.10 | 0.00 | - | 11 | 0 | 0.00% |
| NDAQ240517P00070000 | 2024-04-26 10:51AM EDT | 70.00 | 9.50 | 9.10 | 9.60 | -1.20 | -11.21% | 1 | 0 | 0.00% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 14.40 | 15.30 | 0.00 | - | - | 0 | 69.58% |
© 2024 Yahoo. All rights reserved.