Canada markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.57-0.03 (-0.02%)
At close: 04:00PM EDT
187.45 +0.88 (+0.47%)
After hours: 05:56PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 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 EDT140.0029.4845.6049.000.00--1116.31%
NDAQ220819C001450002022-07-15 10:15AM EDT145.0012.3440.1044.000.00--195.80%
NDAQ220819C001500002022-08-10 9:30AM EDT150.0035.0335.5039.000.00-1691.70%
NDAQ220819C001550002022-08-08 12:10PM EDT155.0027.8129.2034.000.00-1244115.06%
NDAQ220819C001600002022-08-10 9:30AM EDT160.0025.0724.3029.000.00-1421101.17%
NDAQ220819C001650002022-08-08 12:10PM EDT165.0017.9120.2022.200.00-140057.42%
NDAQ220819C001700002022-08-10 10:40AM EDT170.0017.0015.5018.000.00-122559.96%
NDAQ220819C001750002022-08-10 10:26AM EDT175.0011.9010.6013.000.00-220747.12%
NDAQ220819C001800002022-08-11 10:05AM EDT180.008.106.407.40+1.10+15.71%118126.61%
NDAQ220819C001850002022-08-11 3:59PM EDT185.002.952.703.20-0.25-7.81%30949220.03%
NDAQ220819C001900002022-08-11 3:45PM EDT190.000.650.651.00-0.30-31.58%7827619.70%
NDAQ220819C001950002022-08-11 3:26PM EDT195.000.140.050.20-0.01-6.67%229619.63%
NDAQ220819C002000002022-08-11 10:40AM EDT200.000.130.000.20+0.08+160.00%33227.83%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ220819P000800002022-07-19 1:16PM EDT80.000.050.000.050.00-414190.63%
NDAQ220819P000850002022-07-18 10:27AM EDT85.000.050.000.050.00-22178.13%
NDAQ220819P000900002022-07-18 12:47PM EDT90.000.050.000.350.00-32206.25%
NDAQ220819P000950002022-07-18 10:33AM EDT95.000.050.000.750.00-4545214.65%
NDAQ220819P001000002022-07-19 3:47PM EDT100.000.050.000.050.00--385142.97%
NDAQ220819P001100002022-08-08 10:57AM EDT110.000.040.000.750.00-14172.66%
NDAQ220819P001150002022-08-01 2:28PM EDT115.000.050.000.750.00-111159.77%
NDAQ220819P001200002022-08-01 2:26PM EDT120.000.050.000.750.00-56147.46%
NDAQ220819P001250002022-07-20 10:54AM EDT125.000.330.000.750.00-69135.55%
NDAQ220819P001300002022-08-04 2:32PM EDT130.000.050.000.050.00-12386.33%
NDAQ220819P001350002022-08-11 10:19AM EDT135.000.020.000.20-0.03-60.00%1003991.99%
NDAQ220819P001400002022-08-05 12:38PM EDT140.000.030.000.750.00-260101.95%
NDAQ220819P001450002022-08-05 10:07AM EDT145.000.160.000.300.00-115178.32%
NDAQ220819P001500002022-08-05 10:07AM EDT150.000.200.000.800.00-129282.03%
NDAQ220819P001550002022-08-10 12:12PM EDT155.000.040.000.250.00-2722858.40%
NDAQ220819P001600002022-08-11 2:39PM EDT160.000.050.000.05-0.20-80.00%116443.56%
NDAQ220819P001650002022-08-09 11:35AM EDT165.000.050.000.100.00-1539339.65%
NDAQ220819P001700002022-08-11 12:20PM EDT170.000.100.000.10-0.04-28.57%140531.35%
NDAQ220819P001750002022-08-11 10:08AM EDT175.000.100.100.35-0.07-41.18%622430.18%
NDAQ220819P001800002022-08-11 3:29PM EDT180.000.500.400.70-0.05-9.09%2310524.93%
NDAQ220819P001850002022-08-11 2:57PM EDT185.001.601.351.75-0.10-5.88%363521.09%
NDAQ220819P001900002022-08-10 2:42PM EDT190.004.704.005.500.00-21129.87%
NDAQ220819P001950002022-08-04 11:26AM EDT195.0013.508.3010.200.00--340.75%