New Zealand markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.49+0.23 (+0.34%)
At close: 04:00PM EST
68.49 0.00 (0.00%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ221216C000300002022-09-18 11:09PM EST30.000.26--0.00---0.00%
NDAQ221216C000383302022-10-20 8:43AM EST38.3318.1026.4028.000.00--00.00%
NDAQ221216C000483302022-11-08 11:43AM EST48.3317.0020.1020.500.00-1093.36%
NDAQ221216C000500002022-11-22 10:49AM EST50.0016.4016.3016.80+6.20+60.78%3860.00%
NDAQ221216C000516702022-10-31 10:45AM EST51.6711.1014.5015.300.00-4580.00%
NDAQ221216C000533302022-11-16 12:29PM EST53.3312.2015.0015.600.00-16670.51%
NDAQ221216C000550002022-11-28 11:51AM EST55.0011.9413.3014.000.00-9564.84%
NDAQ221216C000566702022-12-01 2:38PM EST56.6712.0011.6012.30+3.10+34.83%7055.27%
NDAQ221216C000583302022-11-30 3:07PM EST58.339.8010.0010.800.00-134255.18%
NDAQ221216C000600002022-12-01 10:18AM EST60.008.388.409.00+0.16+1.95%23658.69%
NDAQ221216C000616702022-11-30 2:56PM EST61.676.306.707.400.00-84929952.15%
NDAQ221216C000633302022-12-01 9:32AM EST63.335.505.105.70+0.57+11.56%130941.90%
NDAQ221216C000650002022-12-01 3:53PM EST65.003.933.804.00+0.93+31.00%2340631.89%
NDAQ221216C000666702022-12-01 1:40PM EST66.672.532.502.75+0.33+15.00%3298430.86%
NDAQ221216C000700002022-12-01 3:56PM EST70.000.650.650.80+0.05+8.33%6175025.54%
NDAQ221216C000733302022-12-01 3:43PM EST73.330.100.050.150.00-3985825.10%
NDAQ221216C000750002022-11-14 1:54PM EST75.000.150.003.000.00-92267.77%
NDAQ221216C000766702022-11-18 2:01PM EST76.670.100.001.000.00-24550.29%
NDAQ221216C000833302022-09-18 11:09PM EST83.330.80--0.00---0.00%
NDAQ221216C001450002022-06-13 8:42AM EST145.0014.5015.1017.200.00-16566.26%
NDAQ221216C001500002022-07-20 8:44AM EST150.0023.0040.2044.300.00-1281,092.63%
NDAQ221216C001550002022-08-24 11:35AM EST155.0033.9029.9031.100.00-120850.10%
NDAQ221216C001600002022-07-22 11:40AM EST160.0020.5029.7031.200.00-124857.81%
NDAQ221216C001650002022-08-04 1:46PM EST165.0022.4420.8022.600.00-142702.98%
NDAQ221216C001700002022-07-21 8:41AM EST170.0012.0021.6022.600.00-150718.41%
NDAQ221216C001750002022-07-27 9:46AM EST175.0010.3016.2017.300.00-5448629.52%
NDAQ221216C001800002022-08-24 12:56PM EST180.0014.3111.3011.700.00-289539.84%
NDAQ221216C001850002022-08-26 2:46PM EST185.009.008.409.10-2.27-20.14%9348492.82%
NDAQ221216C001900002022-08-26 1:00PM EST190.007.105.906.80-1.10-13.41%457448.19%
NDAQ221216C001950002022-08-26 11:42AM EST195.005.104.405.10-0.90-15.00%274416.46%
NDAQ221216C002000002022-08-25 2:49PM EST200.004.303.003.300.00-7296378.52%
NDAQ221216C002100002022-08-26 11:42AM EST210.001.501.251.45-0.85-36.17%9174323.34%
NDAQ221216C002200002022-08-25 2:33PM EST220.000.750.450.600.00-164282.81%
NDAQ221216C002300002022-08-18 10:51AM EST230.000.800.000.500.00-1526261.91%
NDAQ221216C002500002022-08-02 11:23AM EST250.002.410.001.750.00--1331.93%
NDAQ221216C002700002022-08-02 11:23AM EST270.002.350.004.800.00--1418.07%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ221216P000250002022-10-13 8:42AM EST25.000.750.000.050.00-525192.19%
NDAQ221216P000300002022-09-07 9:02AM EST30.000.300.000.400.00--8212.11%
NDAQ221216P000316702022-09-14 2:48PM EST31.670.230.000.750.00-1426223.44%
NDAQ221216P000333302022-08-16 8:30AM EST33.330.120.000.000.00--7550.00%
NDAQ221216P000350002022-10-19 10:16AM EST35.000.100.000.050.00-818131.25%
NDAQ221216P000366702022-09-18 11:09PM EST36.670.50--0.00---0.00%
NDAQ221216P000383302022-09-18 11:09PM EST38.330.78--0.00---0.00%
NDAQ221216P000400002022-09-18 11:09PM EST40.000.60--0.00---0.00%
NDAQ221216P000416702022-10-14 9:26AM EST41.670.250.000.200.00-483120.31%
NDAQ221216P000433302022-11-07 10:09AM EST43.330.050.000.050.00-356192.97%
NDAQ221216P000450002022-10-20 8:53AM EST45.000.350.000.100.00-214293.75%
NDAQ221216P000466702022-10-17 10:25AM EST46.670.500.000.150.00-139291.80%
NDAQ221216P000483302022-10-14 10:02AM EST48.330.790.000.250.00-316991.60%
NDAQ221216P000500002022-11-16 1:59PM EST50.000.080.000.050.00-822766.41%
NDAQ221216P000516702022-11-07 3:23PM EST51.670.030.000.05-0.14-82.35%1020660.16%
NDAQ221216P000533302022-11-18 1:00PM EST53.330.080.000.10+0.03+60.00%1027359.38%
NDAQ221216P000550002022-12-01 11:05AM EST55.000.030.000.05-0.10-76.92%139253.13%
NDAQ221216P000566702022-12-01 11:05AM EST56.670.060.000.10+0.01+20.00%133252.54%
NDAQ221216P000583302022-12-01 10:05AM EST58.330.050.000.050.00-127040.63%
NDAQ221216P000600002022-11-30 12:30PM EST60.000.100.000.100.00-642939.06%
NDAQ221216P000616702022-11-30 2:17PM EST61.670.100.000.200.00-614337.99%
NDAQ221216P000633302022-12-01 3:31PM EST63.330.150.100.20-0.10-40.00%923130.57%
NDAQ221216P000650002022-12-01 3:32PM EST65.000.300.250.35-0.13-30.23%4231027.54%
NDAQ221216P000666702022-12-01 2:30PM EST66.670.640.550.70-0.21-24.71%166126.17%
NDAQ221216P000700002022-12-01 3:42PM EST70.002.051.852.30-0.65-24.07%173725.34%
NDAQ221216P000733302022-11-30 11:15AM EST73.336.904.505.400.00-66066037.94%
NDAQ221216P000750002022-11-18 12:53PM EST75.0010.506.106.900.00-4340.23%
NDAQ221216P000766702022-11-23 10:47AM EST76.679.307.808.400.00-1040.04%
NDAQ221216P000800002022-05-15 11:09PM EST80.001.350.351.100.00--300.00%
NDAQ221216P000900002022-07-19 8:30AM EST90.000.600.000.000.00--10.00%
NDAQ221216P000950002022-07-13 2:47PM EST95.000.830.001.100.00-240.00%
NDAQ221216P001000002022-08-16 8:30AM EST100.000.350.051.400.00-2250.00%
NDAQ221216P001050002022-07-21 9:47AM EST105.000.850.050.800.00-570.00%
NDAQ221216P001100002022-06-27 2:38PM EST110.001.500.201.050.00-160.00%
NDAQ221216P001150002022-06-22 8:55AM EST115.002.350.353.600.00-170.00%
NDAQ221216P001200002022-07-08 10:22AM EST120.001.800.351.650.00-2130.00%
NDAQ221216P001250002022-07-19 1:48PM EST125.001.900.202.000.00-1300.00%
NDAQ221216P001300002022-08-08 12:05PM EST130.000.950.101.350.00-1121200.00%
NDAQ221216P001350002022-08-23 1:50PM EST135.001.010.901.000.00-1430.00%
NDAQ221216P001400002022-08-12 11:38AM EST140.000.881.151.300.00-11310.00%
NDAQ221216P001450002022-08-26 10:05AM EST145.001.351.451.60+0.09+7.14%2580.00%
NDAQ221216P001500002022-08-24 11:04AM EST150.001.751.802.050.00-3710.00%
NDAQ221216P001550002022-08-26 1:47PM EST155.002.352.302.60+0.15+6.82%2510.00%
NDAQ221216P001600002022-08-26 12:41PM EST160.002.902.953.40+0.10+3.57%3650.00%
NDAQ221216P001650002022-08-26 2:39PM EST165.004.003.804.20+0.80+25.00%51160.00%
NDAQ221216P001700002022-08-26 2:36PM EST170.005.105.005.40-0.01-0.20%171010.00%
NDAQ221216P001750002022-08-26 2:22PM EST175.006.506.506.90+0.70+12.07%6850.00%
NDAQ221216P001800002022-08-26 2:22PM EST180.008.308.308.90+1.40+20.29%10860.00%
NDAQ221216P001850002022-08-26 1:50PM EST185.0010.1010.1011.60+1.40+16.09%9120.00%
NDAQ221216P001900002022-08-26 10:03AM EST190.0011.5012.8013.700.00-3430.00%
NDAQ221216P001950002022-08-22 9:27AM EST195.0013.4015.9017.100.00-10420.00%
NDAQ221216P002000002022-04-26 1:28PM EST200.0037.8047.6051.800.00--10.00%
NDAQ221216P002200002022-08-15 12:14PM EST220.0029.4036.0039.800.00--10.00%
NDAQ221216P002300002022-08-23 9:22AM EST230.0044.7645.6049.700.00-100.00%