Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ231215C00025000 | 2023-06-30 9:32AM EST | 25.00 | 25.30 | 25.50 | 26.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDAQ231215C00030000 | 2023-11-10 12:54PM EST | 30.00 | 22.10 | 25.10 | 26.20 | 0.00 | - | 2 | 4 | 158.20% |
| NDAQ231215C00035000 | 2023-11-24 10:51AM EST | 35.00 | 20.40 | 20.20 | 21.00 | 0.00 | - | 1 | 4 | 117.58% |
| NDAQ231215C00040000 | 2023-11-13 1:30PM EST | 40.00 | 11.93 | 15.30 | 16.10 | 0.00 | - | 1 | 51 | 96.48% |
| NDAQ231215C00042500 | 2023-11-10 3:31PM EST | 42.50 | 9.80 | 12.70 | 13.60 | 0.00 | - | - | 5 | 78.13% |
| NDAQ231215C00045000 | 2023-11-27 2:09PM EST | 45.00 | 10.06 | 10.20 | 11.10 | 0.00 | - | 1 | 519 | 64.36% |
| NDAQ231215C00050000 | 2023-11-28 11:48AM EST | 50.00 | 5.80 | 5.30 | 6.00 | +0.67 | +13.06% | 11 | 2,440 | 50.68% |
| NDAQ231215C00052500 | 2023-11-27 3:49PM EST | 52.50 | 3.70 | 3.00 | 3.60 | +0.85 | +29.82% | 1 | 155 | 37.01% |
| NDAQ231215C00055000 | 2023-11-28 12:40PM EST | 55.00 | 1.24 | 1.20 | 1.30 | +0.24 | +24.00% | 86 | 2,659 | 22.02% |
| NDAQ231215C00057500 | 2023-11-28 11:03AM EST | 57.50 | 0.25 | 0.20 | 0.25 | +0.07 | +38.89% | 57 | 875 | 18.95% |
| NDAQ231215C00060000 | 2023-11-27 2:00PM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 95 | 898 | 21.09% |
| NDAQ231215C00065000 | 2023-11-15 11:29AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 37.11% |
| NDAQ231215C00070000 | 2023-09-25 8:35AM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 50.78% |
| NDAQ231215C00075000 | 2023-07-28 10:50AM EST | 75.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 70.31% |
| NDAQ231215C00080000 | 2023-10-19 9:43AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 67.97% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ231215P00025000 | 2023-08-21 8:30AM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NDAQ231215P00027500 | 2023-11-02 11:12AM EST | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 7 | 128.13% |
| NDAQ231215P00030000 | 2023-11-01 1:24PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 186 | 528 | 113.28% |
| NDAQ231215P00035000 | 2023-11-14 11:55AM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 250 | 316 | 87.50% |
| NDAQ231215P00040000 | 2023-11-15 11:56AM EST | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 64.06% |
| NDAQ231215P00042500 | 2023-10-31 1:30PM EST | 42.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 53.13% |
| NDAQ231215P00045000 | 2023-11-22 10:04AM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 1,629 | 47.85% |
| NDAQ231215P00047500 | 2023-11-28 9:44AM EST | 47.50 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 12 | 12 | 37.11% |
| NDAQ231215P00050000 | 2023-11-28 12:49PM EST | 50.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 2,058 | 26.56% |
| NDAQ231215P00052500 | 2023-11-28 11:07AM EST | 52.50 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 5 | 445 | 20.90% |
| NDAQ231215P00055000 | 2023-11-28 12:49PM EST | 55.00 | 0.63 | 0.60 | 0.70 | -0.27 | -30.00% | 8 | 325 | 18.29% |
| NDAQ231215P00060000 | 2023-11-21 9:32AM EST | 60.00 | 4.00 | 4.00 | 5.00 | 0.00 | - | 1 | 1 | 37.01% |
| NDAQ231215P00065000 | 2023-10-19 8:31AM EST | 65.00 | 13.00 | 10.40 | 12.50 | 0.00 | - | 1 | 0 | 100.73% |
© 2023 Yahoo. All rights reserved.