New Zealand markets open in 2 hours 44 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.69-2.09 (-1.08%)
As of 03:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ220819C001350002022-06-17 9:56AM EDT135.0018.2019.8021.100.00-550.00%
NDAQ220819C001400002022-07-20 10:36AM EDT140.0029.4850.6053.000.00--1192.19%
NDAQ220819C001450002022-07-15 10:15AM EDT145.0012.3443.1046.500.00--10.00%
NDAQ220819C001500002022-08-16 12:19PM EDT150.0041.4040.9042.100.00-15191.70%
NDAQ220819C001550002022-08-18 10:14AM EDT155.0037.4536.3037.00-0.40-1.06%2244161.33%
NDAQ220819C001600002022-08-17 12:15PM EDT160.0032.5830.8032.100.00-1322149.02%
NDAQ220819C001650002022-08-18 2:14PM EDT165.0026.5426.3026.90-2.66-9.11%1399112.31%
NDAQ220819C001700002022-08-18 10:09AM EDT170.0022.3221.2022.30-1.53-6.42%122576.17%
NDAQ220819C001750002022-08-17 9:52AM EDT175.0016.7216.3017.200.00-119759.96%
NDAQ220819C001800002022-08-18 1:10PM EDT180.0011.2011.3012.00-2.10-15.79%317760.94%
NDAQ220819C001850002022-08-18 1:37PM EDT185.006.406.607.10-2.10-24.71%336443.36%
NDAQ220819C001900002022-08-18 2:30PM EDT190.001.901.852.20-2.30-54.76%720820.66%
NDAQ220819C001950002022-08-18 1:31PM EDT195.000.050.000.10-0.72-93.51%3710717.09%
NDAQ220819C002000002022-08-17 12:33PM EDT200.000.300.000.100.00-1111734.47%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ220819P000800002022-07-19 1:16PM EDT80.000.050.000.750.00-414573.44%
NDAQ220819P000850002022-07-18 10:27AM EDT85.000.050.000.050.00-22387.50%
NDAQ220819P000900002022-07-18 12:47PM EDT90.000.050.000.050.00-32362.50%
NDAQ220819P000950002022-07-18 10:33AM EDT95.000.050.000.050.00-4545337.50%
NDAQ220819P001000002022-07-19 3:47PM EDT100.000.050.000.050.00--385315.63%
NDAQ220819P001100002022-08-08 10:57AM EDT110.000.040.000.050.00-14271.88%
NDAQ220819P001150002022-08-01 2:28PM EDT115.000.050.000.750.00-111353.91%
NDAQ220819P001200002022-08-01 2:26PM EDT120.000.050.000.050.00-56231.25%
NDAQ220819P001250002022-07-20 10:54AM EDT125.000.330.000.050.00-69212.50%
NDAQ220819P001300002022-08-04 2:32PM EDT130.000.050.000.050.00-123195.31%
NDAQ220819P001350002022-08-11 10:19AM EDT135.000.020.000.050.00-100112178.13%
NDAQ220819P001400002022-08-05 12:38PM EDT140.000.030.000.050.00-260160.94%
NDAQ220819P001450002022-08-05 10:07AM EDT145.000.160.000.050.00-1151143.75%
NDAQ220819P001500002022-08-16 3:04PM EDT150.000.030.000.050.00-1291128.13%
NDAQ220819P001550002022-08-10 12:12PM EDT155.000.040.000.750.00-27228167.29%
NDAQ220819P001600002022-08-11 2:39PM EDT160.000.050.000.050.00-116497.66%
NDAQ220819P001650002022-08-09 11:35AM EDT165.000.050.000.050.00-1539382.81%
NDAQ220819P001700002022-08-16 11:21AM EDT170.000.010.000.050.00-140567.97%
NDAQ220819P001750002022-08-16 12:57PM EDT175.000.010.000.050.00-122453.13%
NDAQ220819P001800002022-08-15 12:23PM EDT180.000.050.000.050.00-110642.58%
NDAQ220819P001850002022-08-18 12:37PM EDT185.000.100.000.100.00-18330.18%
NDAQ220819P001900002022-08-18 1:41PM EDT190.000.300.250.40+0.05+20.00%458218.31%
NDAQ220819P001950002022-08-18 2:49PM EDT195.003.273.103.70+1.32+67.69%91826.22%
NDAQ220819P002000002022-08-18 9:32AM EDT200.007.208.008.70+0.70+10.77%1247.85%