Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117C00025000 | 2024-05-21 10:56AM EDT | 25.00 | 37.75 | 32.30 | 36.70 | 0.00 | - | 3 | 5 | 0.00% |
| NDAQ250117C00030000 | 2024-04-02 2:16PM EDT | 30.00 | 32.00 | 28.50 | 32.80 | 0.00 | - | 1 | 22 | 0.00% |
| NDAQ250117C00035000 | 2024-04-12 1:19PM EDT | 35.00 | 26.90 | 24.40 | 28.30 | 0.00 | - | 1 | 69 | 0.00% |
| NDAQ250117C00040000 | 2024-07-26 10:25AM EDT | 40.00 | 27.50 | 25.40 | 29.70 | +0.60 | +2.23% | 4 | 92 | 51.15% |
| NDAQ250117C00045000 | 2024-06-10 11:21AM EDT | 45.00 | 15.15 | 15.10 | 17.30 | 0.00 | - | 1 | 10 | 0.00% |
| NDAQ250117C00050000 | 2024-07-02 3:51PM EDT | 50.00 | 11.72 | 17.40 | 18.70 | 0.00 | - | 30 | 113 | 45.59% |
| NDAQ250117C00052500 | 2024-06-20 9:53AM EDT | 52.50 | 8.60 | 11.30 | 11.80 | 0.00 | - | 2 | 12 | 0.00% |
| NDAQ250117C00055000 | 2024-07-25 12:06PM EDT | 55.00 | 13.24 | 12.90 | 14.10 | 0.00 | - | 19 | 348 | 38.37% |
| NDAQ250117C00057500 | 2024-07-25 3:31PM EDT | 57.50 | 12.00 | 10.90 | 13.00 | 0.00 | - | 19 | 45 | 42.80% |
| NDAQ250117C00060000 | 2024-07-25 1:03PM EDT | 60.00 | 8.79 | 8.60 | 9.80 | -0.81 | -8.44% | 4 | 937 | 32.31% |
| NDAQ250117C00062500 | 2024-07-25 1:24PM EDT | 62.50 | 7.10 | 7.20 | 7.40 | -0.45 | -5.96% | 200 | 410 | 27.15% |
| NDAQ250117C00065000 | 2024-07-26 3:17PM EDT | 65.00 | 5.43 | 5.50 | 5.90 | -0.71 | -11.56% | 5 | 414 | 26.69% |
| NDAQ250117C00067500 | 2024-07-25 12:29PM EDT | 67.50 | 4.37 | 4.10 | 4.30 | 0.00 | - | 6 | 30 | 24.60% |
| NDAQ250117C00070000 | 2024-07-26 3:17PM EDT | 70.00 | 2.92 | 2.00 | 3.20 | -0.52 | -15.12% | 21 | 1,083 | 24.13% |
| NDAQ250117C00072500 | 2024-07-25 1:01PM EDT | 72.50 | 2.25 | 2.05 | 2.30 | -0.25 | -10.00% | 10 | 17 | 23.62% |
| NDAQ250117C00075000 | 2024-07-26 12:36PM EDT | 75.00 | 1.45 | 1.40 | 1.55 | -0.25 | -14.71% | 2 | 539 | 22.82% |
| NDAQ250117C00080000 | 2024-07-25 12:55PM EDT | 80.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 8 | 271 | 22.32% |
| NDAQ250117C00085000 | 2024-07-25 2:54PM EDT | 85.00 | 0.35 | 0.15 | 0.35 | +0.10 | +40.00% | 1 | 180 | 22.95% |
| NDAQ250117C00090000 | 2024-07-10 3:26PM EDT | 90.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 38 | 25.20% |
| NDAQ250117C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 3 | 14 | 33.79% |
| NDAQ250117C00100000 | 2024-07-16 1:18PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 27.54% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117P00025000 | 2024-02-16 12:24PM EDT | 25.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 282 | 92.43% |
| NDAQ250117P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 4 | 45 | 75.73% |
| NDAQ250117P00035000 | 2024-07-18 9:58AM EDT | 35.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 212 | 50.20% |
| NDAQ250117P00037500 | 2024-03-20 12:55PM EDT | 37.50 | 0.38 | 0.10 | 0.75 | 0.00 | - | - | 13 | 52.54% |
| NDAQ250117P00040000 | 2024-07-08 11:37AM EDT | 40.00 | 0.22 | 0.05 | 0.90 | 0.00 | - | 10 | 178 | 56.89% |
| NDAQ250117P00042500 | 2024-06-05 10:04AM EDT | 42.50 | 0.97 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 49.02% |
| NDAQ250117P00045000 | 2024-07-11 12:23PM EDT | 45.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 696 | 34.23% |
| NDAQ250117P00047500 | 2024-07-17 3:11PM EDT | 47.50 | 0.25 | 0.05 | 1.10 | 0.00 | - | 2 | 20 | 43.90% |
| NDAQ250117P00050000 | 2024-07-26 1:20PM EDT | 50.00 | 0.30 | 0.15 | 0.40 | -0.10 | -25.00% | 1 | 532 | 29.44% |
| NDAQ250117P00052500 | 2024-07-16 2:18PM EDT | 52.50 | 0.55 | 0.30 | 1.45 | 0.00 | - | 5 | 136 | 37.62% |
| NDAQ250117P00055000 | 2024-07-25 2:06PM EDT | 55.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 1 | 344 | 24.78% |
| NDAQ250117P00057500 | 2024-07-25 1:28PM EDT | 57.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 1 | 434 | 23.07% |
| NDAQ250117P00060000 | 2024-07-26 1:51PM EDT | 60.00 | 1.20 | 1.10 | 1.25 | +0.10 | +9.09% | 7 | 859 | 21.41% |
| NDAQ250117P00062500 | 2024-06-27 10:19AM EDT | 62.50 | 4.60 | 1.50 | 1.90 | 0.00 | - | 2 | 20 | 20.79% |
| NDAQ250117P00065000 | 2024-07-26 11:04AM EDT | 65.00 | 2.95 | 1.50 | 2.70 | +0.45 | +18.00% | 2 | 58 | 19.75% |
| NDAQ250117P00067500 | 2024-07-26 1:51PM EDT | 67.50 | 3.80 | 3.50 | 3.80 | -0.30 | -7.32% | 6 | 16 | 18.99% |
| NDAQ250117P00070000 | 2024-07-26 9:30AM EDT | 70.00 | 4.62 | 3.40 | 5.10 | -0.68 | -12.83% | 2 | 21 | 17.81% |
| NDAQ250117P00072500 | 2024-07-22 10:23AM EDT | 72.50 | 9.80 | 5.40 | 8.40 | 0.00 | - | 1 | 5 | 26.88% |
| NDAQ250117P00075000 | 2024-06-14 1:54PM EDT | 75.00 | 16.55 | 10.20 | 14.50 | 0.00 | - | 2 | 4 | 51.17% |
| NDAQ250117P00080000 | 2024-03-21 10:39AM EDT | 80.00 | 17.50 | 17.70 | 21.60 | 0.00 | - | 1 | 0 | 59.83% |
| NDAQ250117P00095000 | 2023-03-15 1:40PM EDT | 95.00 | 43.40 | 37.50 | 42.10 | 0.00 | - | - | 0 | 106.84% |
| NDAQ250117P00100000 | 2024-04-09 12:34PM EDT | 100.00 | 37.00 | 37.80 | 41.90 | 0.00 | - | - | 1 | 84.33% |
© 2024 Yahoo. All rights reserved.