Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240119C00080000 | 2022-07-06 11:39AM EDT | 80.00 | 81.00 | 99.80 | 104.40 | 0.00 | - | - | 1 | 0.00% |
| NDAQ240119C00095000 | 2022-07-28 10:56AM EDT | 95.00 | 85.00 | 92.60 | 96.90 | 0.00 | - | 1 | 3 | 0.00% |
| NDAQ240119C00105000 | 2021-10-29 1:49PM EDT | 105.00 | 106.50 | 97.70 | 102.30 | 0.00 | - | 2 | 1 | 0.00% |
| NDAQ240119C00110000 | 2021-10-29 9:31AM EDT | 110.00 | 98.10 | 93.30 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240119C00115000 | 2021-11-04 10:41AM EDT | 115.00 | 99.00 | 86.70 | 91.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240119C00120000 | 2022-08-09 2:07PM EDT | 120.00 | 69.50 | 71.20 | 74.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDAQ240119C00130000 | 2022-07-14 11:43AM EDT | 130.00 | 36.20 | 63.30 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| NDAQ240119C00135000 | 2022-08-10 9:30AM EDT | 135.00 | 58.10 | 59.30 | 61.60 | +58.10 | +96.09% | 1 | 4 | 0.00% |
| NDAQ240119C00145000 | 2021-11-02 11:48AM EDT | 145.00 | 73.00 | 62.40 | 66.50 | 0.00 | - | - | 1 | 0.00% |
| NDAQ240119C00150000 | 2022-08-08 11:39AM EDT | 150.00 | 44.70 | 47.70 | 50.10 | 0.00 | - | - | 1 | 434.38% |
| NDAQ240119C00155000 | 2022-07-21 10:18AM EDT | 155.00 | 34.40 | 44.10 | 46.30 | 0.00 | - | - | 4 | 372.46% |
| NDAQ240119C00160000 | 2022-08-03 3:32PM EDT | 160.00 | 36.70 | 40.70 | 43.00 | 0.00 | - | 1 | 15 | 334.94% |
| NDAQ240119C00165000 | 2022-07-06 10:27AM EDT | 165.00 | 20.50 | 32.80 | 35.10 | 0.00 | - | - | 6 | 270.74% |
| NDAQ240119C00170000 | 2022-08-09 3:34PM EDT | 170.00 | 32.78 | 34.80 | 35.40 | 0.00 | - | 1 | 145 | 280.48% |
| NDAQ240119C00175000 | 2022-07-29 1:29PM EDT | 175.00 | 27.77 | 31.00 | 33.10 | 0.00 | - | 2 | 15 | 260.95% |
| NDAQ240119C00180000 | 2022-08-09 3:47PM EDT | 180.00 | 27.00 | 28.90 | 29.80 | 0.00 | - | 2 | 75 | 245.35% |
| NDAQ240119C00185000 | 2022-01-04 11:53AM EDT | 185.00 | 33.50 | 31.90 | 35.50 | 0.00 | - | 3 | 5 | 274.90% |
| NDAQ240119C00190000 | 2022-08-04 2:48PM EDT | 190.00 | 21.80 | 23.20 | 25.20 | 0.00 | - | 4 | 16 | 218.43% |
| NDAQ240119C00195000 | 2022-01-05 4:19PM EDT | 195.00 | 29.50 | 27.50 | 30.50 | +0.15 | +0.51% | 2 | 11 | 247.42% |
| NDAQ240119C00200000 | 2022-07-22 11:40AM EDT | 200.00 | 13.50 | 18.20 | 20.60 | 0.00 | - | 2 | 45 | 195.45% |
| NDAQ240119C00210000 | 2022-08-09 3:11PM EDT | 210.00 | 14.09 | 14.40 | 16.40 | 0.00 | - | 1 | 11 | 177.25% |
| NDAQ240119C00220000 | 2022-07-20 9:56AM EDT | 220.00 | 6.05 | 11.80 | 12.80 | 0.00 | - | 2 | 18 | 163.46% |
| NDAQ240119C00230000 | 2022-08-08 1:12PM EDT | 230.00 | 8.32 | 8.90 | 9.90 | 0.00 | - | 1 | 2 | 150.01% |
| NDAQ240119C00240000 | 2022-01-03 10:30AM EDT | 240.00 | 18.70 | 10.80 | 15.00 | 0.00 | - | 1 | 7 | 171.12% |
| NDAQ240119C00250000 | 2022-07-26 11:55AM EDT | 250.00 | 3.48 | 5.40 | 6.00 | 0.00 | - | 3 | 16 | 131.96% |
| NDAQ240119C00270000 | 2022-08-01 10:48AM EDT | 270.00 | 2.35 | 1.15 | 5.20 | 0.00 | - | 2 | 9 | 116.98% |
| NDAQ240119C00280000 | 2022-07-25 2:46PM EDT | 280.00 | 1.40 | 1.30 | 4.70 | 0.00 | - | 1 | 4 | 117.10% |
| NDAQ240119C00290000 | 2021-12-28 11:59AM EDT | 290.00 | 8.20 | 2.55 | 7.00 | 0.00 | - | 1 | 16 | 132.63% |
| NDAQ240119C00300000 | 2021-12-16 4:50PM EDT | 300.00 | 5.10 | 1.75 | 6.50 | 0.00 | - | 1 | 1 | 129.38% |
| NDAQ240119C00310000 | 2022-08-11 12:07PM EDT | 310.00 | 1.05 | 0.80 | 1.55 | -0.70 | -40.00% | 1 | 178 | 101.42% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240119P00075000 | 2022-07-25 3:32PM EDT | 75.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | - | 3 | 0.00% |
| NDAQ240119P00080000 | 2022-07-25 3:33PM EDT | 80.00 | 1.15 | 0.00 | 3.40 | 0.00 | - | - | 4 | 0.00% |
| NDAQ240119P00085000 | 2022-08-11 10:11AM EDT | 85.00 | 1.25 | 0.80 | 3.70 | -0.25 | -16.67% | 1 | 2 | 0.00% |
| NDAQ240119P00090000 | 2022-08-10 10:16AM EDT | 90.00 | 1.35 | 0.00 | 5.00 | +1.35 | - | - | 1 | 0.00% |
| NDAQ240119P00095000 | 2022-07-26 11:55AM EDT | 95.00 | 2.08 | 0.95 | 5.00 | 0.00 | - | - | 3 | 0.00% |
| NDAQ240119P00100000 | 2022-08-01 2:35PM EDT | 100.00 | 2.10 | 1.10 | 5.00 | 0.00 | - | - | 17 | 0.00% |
| NDAQ240119P00105000 | 2021-10-28 3:18PM EDT | 105.00 | 2.05 | 1.95 | 4.80 | 0.00 | - | - | 10 | 0.00% |
| NDAQ240119P00120000 | 2021-12-17 11:18AM EDT | 120.00 | 5.13 | 2.90 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDAQ240119P00130000 | 2022-08-11 2:31PM EDT | 130.00 | 4.30 | - | - | +4.30 | +69.35% | 3 | - | 0.00% |
| NDAQ240119P00140000 | 2022-08-01 2:37PM EDT | 140.00 | 6.90 | 5.70 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| NDAQ240119P00145000 | 2021-12-01 12:37PM EDT | 145.00 | 8.00 | 5.00 | 9.00 | 0.00 | - | - | 2 | 0.00% |
| NDAQ240119P00150000 | 2022-08-02 2:58PM EDT | 150.00 | 8.89 | 7.50 | 7.90 | 0.00 | - | 4 | 460 | 0.00% |
| NDAQ240119P00155000 | 2022-08-11 9:35AM EDT | 155.00 | 8.70 | 8.70 | 9.10 | +8.70 | - | 2 | 3 | 0.00% |
| NDAQ240119P00170000 | 2022-08-08 11:05AM EDT | 170.00 | 13.94 | 13.10 | 13.60 | 0.00 | - | - | 131 | 0.00% |
| NDAQ240119P00175000 | 2021-12-28 3:20PM EDT | 175.00 | 14.39 | 17.00 | 21.00 | 0.00 | - | 5 | 9 | 0.00% |
| NDAQ240119P00180000 | 2022-08-10 1:34PM EDT | 180.00 | 16.80 | 16.10 | 18.70 | -1.90 | -10.16% | 5 | 7 | 0.00% |
| NDAQ240119P00185000 | 2022-07-20 10:37AM EDT | 185.00 | 27.50 | 17.90 | 20.00 | 0.00 | - | - | 4 | 0.00% |
| NDAQ240119P00190000 | 2022-08-03 2:01PM EDT | 190.00 | 24.80 | 21.20 | 22.00 | 0.00 | - | 1 | 8 | 0.00% |
| NDAQ240119P00195000 | 2022-08-11 11:10AM EDT | 195.00 | 23.90 | 23.70 | 25.00 | -7.50 | -23.89% | 5 | 7 | 0.00% |
| NDAQ240119P00200000 | 2022-08-10 10:42AM EDT | 200.00 | 26.80 | 25.80 | 27.90 | -10.60 | -28.34% | 5 | 7 | 0.00% |
| NDAQ240119P00210000 | 2022-08-04 3:38PM EDT | 210.00 | 35.10 | 31.80 | 33.90 | 0.00 | - | 3 | 5 | 0.00% |
| NDAQ240119P00220000 | 2021-12-28 4:55PM EDT | 220.00 | 34.00 | 40.70 | 44.50 | 0.00 | - | 3 | 12 | 0.00% |
| NDAQ240119P00230000 | 2022-08-10 3:04PM EDT | 230.00 | 47.40 | 46.50 | 48.30 | +47.40 | - | 3 | 6 | 0.00% |
| NDAQ240119P00240000 | 2021-11-29 11:36AM EDT | 240.00 | 48.82 | 44.40 | 48.40 | 0.00 | - | 2 | 4 | 0.00% |
| NDAQ240119P00250000 | 2021-11-30 11:52AM EDT | 250.00 | 56.55 | 53.00 | 55.50 | 0.00 | - | - | 2 | 0.00% |
| NDAQ240119P00310000 | 2022-07-28 1:27PM EDT | 310.00 | 131.00 | 121.00 | 126.00 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
