New Zealand markets open in 25 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.92-3.05 (-1.69%)
At close: 04:00PM EST
175.95 -0.97 (-0.55%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ220218C001550002022-01-13 3:09PM EST155.0033.0021.8024.900.00-1058.41%
NDAQ220218C001600002022-01-20 2:43PM EST160.0023.7817.4019.900.00-1149.46%
NDAQ220218C001650002022-01-18 12:02AM EST165.0020.9013.3016.000.00---47.40%
NDAQ220218C001700002022-01-21 12:35PM EST170.0012.419.2010.80-6.19-33.28%3136.07%
NDAQ220218C001750002022-01-21 3:46PM EST175.007.066.807.40-3.59-33.71%22933.50%
NDAQ220218C001800002022-01-21 3:23PM EST180.004.334.204.70-1.57-26.61%523031.60%
NDAQ220218C001850002022-01-21 3:46PM EST185.002.502.302.80-2.20-46.81%1711430.53%
NDAQ220218C001900002022-01-21 3:59PM EST190.001.481.301.65-0.52-26.00%268930.55%
NDAQ220218C001950002022-01-21 3:59PM EST195.000.880.701.05-0.45-33.83%1110331.81%
NDAQ220218C002000002022-01-21 1:58PM EST200.000.500.350.45-0.05-9.09%2321630.05%
NDAQ220218C002100002022-01-21 2:19PM EST210.000.150.100.30-0.02-11.76%701,30035.89%
NDAQ220218C002200002022-01-21 3:43PM EST220.000.150.050.15+0.10+200.00%220838.87%
NDAQ220218C002300002022-01-13 10:23AM EST230.000.300.002.450.00-15666.94%
NDAQ220218C002400002021-12-30 12:37PM EST240.000.300.000.150.00--151.47%
NDAQ220218C002500002021-12-28 12:31PM EST250.000.150.000.200.00--354.30%
NDAQ220218C002600002022-01-21 3:58PM EST260.000.050.000.100.00-1154.88%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ220218P001300002022-01-21 2:02PM EST130.000.350.250.50+0.25+250.00%21163.09%
NDAQ220218P001350002022-01-18 12:02AM EST135.000.450.100.950.00--260.35%
NDAQ220218P001400002022-01-20 2:58PM EST140.000.300.051.30+0.30--256.59%
NDAQ220218P001450002022-01-21 3:48PM EST145.000.500.450.700.00-13250.12%
NDAQ220218P001500002022-01-21 3:40PM EST150.000.700.600.75+0.30+75.00%141044.04%
NDAQ220218P001550002022-01-21 3:53PM EST155.001.000.851.65+0.34+51.52%10947.02%
NDAQ220218P001600002022-01-21 3:44PM EST160.001.401.251.50+0.66+89.19%151537.79%
NDAQ220218P001650002022-01-21 3:20PM EST165.001.901.902.65+0.80+72.73%332038.14%
NDAQ220218P001700002022-01-21 3:30PM EST170.003.303.203.40+1.62+96.43%202533.29%
NDAQ220218P001750002022-01-21 3:59PM EST175.004.804.506.50+1.10+29.73%689838.89%
NDAQ220218P001800002022-01-21 3:17PM EST180.007.036.808.50+1.73+32.64%7154335.39%
NDAQ220218P001850002022-01-21 3:44PM EST185.0010.359.9010.70+2.95+39.86%5914329.48%
NDAQ220218P001900002022-01-21 2:59PM EST190.0013.7013.6015.50+4.50+48.91%764435.86%
NDAQ220218P001950002022-01-21 10:22AM EST195.0017.2017.9019.00+3.96+29.91%108730.59%
NDAQ220218P002000002022-01-20 10:06AM EST200.0016.7021.7024.500.00-114940.85%
NDAQ220218P002100002022-01-10 9:41AM EST210.009.9031.6034.300.00-15049.21%
NDAQ220218P002200002022-01-21 3:43PM EST220.0043.2540.5045.00+43.25-2065.97%
NDAQ220218P002500002021-12-21 11:05AM EST250.0049.5070.5075.000.00--091.14%