Canada Markets open in 5 hrs 30 mins

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.10-0.17 (-0.26%)
At close: 04:00PM EST
66.45 +0.35 (+0.53%)
After hours: 07:52PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ221216C001500002022-07-20 8:44AM EST150.0023.0038.3039.800.00--28995.61%
NDAQ221216C001550002022-07-22 9:03AM EST155.0024.0533.8034.900.00--19903.76%
NDAQ221216C001600002022-07-22 11:40AM EST160.0020.5029.9030.400.00--24829.20%
NDAQ221216C001650002022-08-04 1:46PM EST165.0022.4425.7026.400.00--42760.74%
NDAQ221216C001700002022-07-21 8:41AM EST170.0012.0021.7022.500.00--50697.49%
NDAQ221216C001750002022-07-27 9:46AM EST175.0010.3018.0018.500.00--448636.96%
NDAQ221216C001800002022-08-11 10:22AM EST180.0015.1014.5015.20+4.90+48.04%187583.94%
NDAQ221216C001850002022-08-11 12:22PM EST185.0012.1011.5012.10+2.10+21.00%1350535.47%
NDAQ221216C001900002022-08-10 10:51AM EST190.009.108.909.40+1.50+19.74%432491.63%
NDAQ221216C001950002022-08-11 11:27AM EST195.007.006.807.10+1.40+25.00%144452.93%
NDAQ221216C002000002022-08-10 1:04PM EST200.005.005.005.30+0.95+23.46%4294418.36%
NDAQ221216C002100002022-08-10 10:22AM EST210.002.672.502.70+0.87+48.33%488359.62%
NDAQ221216C002200002022-08-11 9:03AM EST220.001.101.101.30+0.43+64.18%13314.45%
NDAQ221216C002300002022-08-08 8:30AM EST230.000.700.450.600.00--41280.86%
NDAQ221216C002500002022-08-02 11:23AM EST250.002.410.000.750.00-11281.05%
NDAQ221216C002700002022-08-02 11:23AM EST270.002.350.001.400.00-11321.88%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ221216P000900002022-07-19 8:30AM EST90.000.600.000.750.00--10.00%
NDAQ221216P000950002022-07-13 2:47PM EST95.000.830.000.750.00--40.00%
NDAQ221216P001000002022-07-20 10:56AM EST100.000.550.000.750.00--240.00%
NDAQ221216P001050002022-07-21 9:47AM EST105.000.850.000.750.00--70.00%
NDAQ221216P001200002022-07-08 10:22AM EST120.001.800.302.850.00--130.00%
NDAQ221216P001250002022-07-19 1:48PM EST125.001.900.300.900.00--300.00%
NDAQ221216P001300002022-08-08 12:05PM EST130.000.950.751.000.00-11200.00%
NDAQ221216P001350002022-08-05 1:13PM EST135.001.050.551.100.00-1430.00%
NDAQ221216P001400002022-08-10 2:44PM EST140.001.111.001.15-0.16-12.60%-1290.00%
NDAQ221216P001450002022-08-10 2:38PM EST145.001.401.251.50-0.20-12.50%2550.00%
NDAQ221216P001500002022-08-08 11:13AM EST150.002.001.551.750.00-3380.00%
NDAQ221216P001550002022-08-02 9:10AM EST155.003.202.002.200.00-2280.00%
NDAQ221216P001600002022-08-11 9:58AM EST160.002.602.602.75-0.70-21.21%1560.00%
NDAQ221216P001650002022-08-11 1:18PM EST165.003.403.303.50-0.85-20.00%1790.00%
NDAQ221216P001700002022-08-11 1:07PM EST170.004.404.204.50-1.07-19.56%2900.00%
NDAQ221216P001750002022-08-11 9:00AM EST175.005.405.605.80-1.60-22.86%1650.00%
NDAQ221216P001800002022-08-10 2:37PM EST180.007.407.107.40-1.30-14.94%15820.00%
NDAQ221216P001850002022-08-08 2:56PM EST185.0010.808.909.300.00--30.00%
NDAQ221216P001900002022-08-08 9:40AM EST190.0012.9011.3011.700.00--350.00%