Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116C00025000 | 2024-07-26 2:29PM EDT | 25.00 | 42.36 | 40.00 | 45.00 | +3.46 | +8.89% | 1 | 4 | 50.10% |
| NDAQ260116C00035000 | 2024-04-29 12:01PM EDT | 35.00 | 27.60 | 24.60 | 29.50 | 0.00 | - | 1 | 7 | 0.00% |
| NDAQ260116C00040000 | 2024-07-24 2:01PM EDT | 40.00 | 25.05 | 26.50 | 31.50 | 0.00 | - | 2 | 9 | 56.69% |
| NDAQ260116C00045000 | 2024-06-11 9:55AM EDT | 45.00 | 17.27 | 19.30 | 20.80 | 0.00 | - | 1 | 14 | 0.00% |
| NDAQ260116C00047500 | 2024-06-13 10:26AM EDT | 47.50 | 15.20 | 16.60 | 21.00 | 0.00 | - | 1 | 3 | 27.86% |
| NDAQ260116C00050000 | 2024-07-22 10:00AM EDT | 50.00 | 16.35 | 18.00 | 23.00 | 0.00 | - | 1 | 105 | 45.92% |
| NDAQ260116C00052500 | 2024-07-17 2:05PM EDT | 52.50 | 14.80 | 16.00 | 18.50 | 0.00 | - | 2 | 16 | 33.47% |
| NDAQ260116C00055000 | 2024-07-26 1:15PM EDT | 55.00 | 16.00 | 14.70 | 18.60 | +0.50 | +3.23% | 88 | 423 | 39.93% |
| NDAQ260116C00057500 | 2024-03-18 1:06PM EDT | 57.50 | 11.10 | 10.60 | 13.20 | 0.00 | - | 10 | 12 | 25.14% |
| NDAQ260116C00060000 | 2024-07-26 10:52AM EDT | 60.00 | 13.00 | 10.00 | 13.00 | -0.20 | -1.52% | 5 | 47 | 29.74% |
| NDAQ260116C00062500 | 2024-07-25 1:10PM EDT | 62.50 | 11.90 | 8.50 | 11.40 | 0.00 | - | 1 | 43 | 28.80% |
| NDAQ260116C00065000 | 2024-07-26 1:43PM EDT | 65.00 | 9.23 | 8.60 | 9.90 | -0.67 | -6.77% | 2 | 101 | 27.90% |
| NDAQ260116C00067500 | 2024-05-31 2:31PM EDT | 67.50 | 4.86 | 4.30 | 5.70 | 0.00 | - | 5 | 7 | 18.33% |
| NDAQ260116C00070000 | 2024-07-25 2:59PM EDT | 70.00 | 7.40 | 5.40 | 9.50 | 0.00 | - | 11 | 16 | 33.21% |
| NDAQ260116C00072500 | 2024-07-15 11:07AM EDT | 72.50 | 4.40 | 3.50 | 8.50 | 0.00 | - | 2 | 7 | 32.91% |
| NDAQ260116C00075000 | 2024-07-12 10:55AM EDT | 75.00 | 3.46 | 2.55 | 7.30 | 0.00 | - | 1 | 23 | 31.75% |
| NDAQ260116C00080000 | 2024-07-18 12:21PM EDT | 80.00 | 1.85 | 1.65 | 3.70 | 0.00 | - | 2 | 8 | 24.60% |
| NDAQ260116C00085000 | 2024-07-12 2:18PM EDT | 85.00 | 1.68 | 2.00 | 3.10 | 0.00 | - | 4 | 57 | 26.07% |
| NDAQ260116C00090000 | 2024-07-11 12:47PM EDT | 90.00 | 2.40 | 1.10 | 2.30 | +0.95 | +65.52% | 1 | 105 | 26.04% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116P00025000 | 2024-07-26 9:53AM EDT | 25.00 | 0.18 | 0.00 | 0.60 | -0.12 | -40.00% | 10 | 136 | 51.32% |
| NDAQ260116P00030000 | 2024-06-20 10:11AM EDT | 30.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 8 | 38 | 63.16% |
| NDAQ260116P00032500 | 2024-06-06 11:58AM EDT | 32.50 | 0.69 | 0.10 | 1.70 | 0.00 | - | 75 | 83 | 51.17% |
| NDAQ260116P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDAQ260116P00037500 | 2024-04-11 11:22AM EDT | 37.50 | 0.70 | 0.55 | 0.85 | 0.00 | - | 1 | 2 | 35.18% |
| NDAQ260116P00040000 | 2024-07-16 3:43PM EDT | 40.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 1 | 32 | 39.77% |
| NDAQ260116P00042500 | 2024-07-19 9:30AM EDT | 42.50 | 0.80 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 52.38% |
| NDAQ260116P00045000 | 2024-07-15 9:47AM EDT | 45.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 20 | 43 | 27.17% |
| NDAQ260116P00047500 | 2024-07-10 3:59PM EDT | 47.50 | 1.41 | 0.55 | 2.20 | 0.00 | - | 1 | 10 | 31.75% |
| NDAQ260116P00050000 | 2024-07-22 3:49PM EDT | 50.00 | 2.10 | 0.05 | 3.90 | 0.00 | - | 6 | 55 | 36.61% |
| NDAQ260116P00052500 | 2024-05-16 12:14PM EDT | 52.50 | 2.65 | 2.95 | 3.50 | 0.00 | - | - | 2 | 31.18% |
| NDAQ260116P00055000 | 2024-07-16 3:59PM EDT | 55.00 | 2.81 | 1.25 | 2.30 | 0.00 | - | 1 | 13 | 22.60% |
| NDAQ260116P00057500 | 2024-06-20 11:18AM EDT | 57.50 | 4.97 | 2.95 | 3.70 | 0.00 | - | 1 | 10 | 25.01% |
| NDAQ260116P00060000 | 2024-06-03 9:31AM EDT | 60.00 | 6.10 | 3.00 | 5.80 | 0.00 | - | 4 | 0 | 28.94% |
| NDAQ260116P00062500 | 2024-06-24 10:23AM EDT | 62.50 | 6.50 | 5.00 | 5.70 | 0.00 | - | 4 | 10 | 24.74% |
| NDAQ260116P00065000 | 2024-07-17 2:30PM EDT | 65.00 | 6.20 | 2.75 | 7.00 | 0.00 | - | 17 | 22 | 24.94% |
| NDAQ260116P00067500 | 2024-07-12 1:43PM EDT | 67.50 | 8.00 | 3.50 | 8.20 | 0.00 | - | 3 | 3 | 24.43% |
| NDAQ260116P00070000 | 2024-07-25 9:30AM EDT | 70.00 | 8.60 | 4.50 | 9.50 | 0.00 | - | 3 | 12 | 23.87% |
| NDAQ260116P00075000 | 2024-05-15 10:31AM EDT | 75.00 | 14.60 | 15.60 | 17.80 | 0.00 | - | 1 | 13 | 39.37% |
| NDAQ260116P00080000 | 2024-04-12 11:03AM EDT | 80.00 | 18.10 | 17.00 | 20.50 | 0.00 | - | 2 | 1 | 36.77% |
© 2024 Yahoo. All rights reserved.