Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920C00042500 | 2024-03-28 3:28PM EDT | 42.50 | 21.60 | 18.20 | 20.40 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 16.40 | 16.50 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00047500 | 2024-09-04 10:20AM EDT | 47.50 | 26.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00050000 | 2024-09-12 1:10PM EDT | 50.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NDAQ240920C00052500 | 2024-09-12 1:10PM EDT | 52.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDAQ240920C00055000 | 2024-09-12 1:10PM EDT | 55.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NDAQ240920C00057500 | 2024-09-12 3:28PM EDT | 57.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| NDAQ240920C00060000 | 2024-09-12 3:28PM EDT | 60.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| NDAQ240920C00062500 | 2024-09-12 1:10PM EDT | 62.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| NDAQ240920C00065000 | 2024-09-12 2:14PM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 0.00% |
| NDAQ240920C00067500 | 2024-09-12 3:54PM EDT | 67.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDAQ240920C00070000 | 2024-09-12 3:59PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NDAQ240920C00072500 | 2024-09-12 3:56PM EDT | 72.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NDAQ240920C00075000 | 2024-09-12 3:56PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NDAQ240920C00077500 | 2024-09-11 1:12PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDAQ240920C00080000 | 2024-09-06 12:26PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDAQ240920C00090000 | 2024-09-03 1:05PM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920P00030000 | 2024-08-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDAQ240920P00032500 | 2024-04-25 12:09PM EDT | 32.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 395.51% |
| NDAQ240920P00035000 | 2024-06-05 3:46PM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 363.96% |
| NDAQ240920P00037500 | 2024-08-05 12:51PM EDT | 37.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 176.56% |
| NDAQ240920P00040000 | 2024-05-30 3:04PM EDT | 40.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 309.18% |
| NDAQ240920P00042500 | 2024-07-24 10:24AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 308 | 145.31% |
| NDAQ240920P00045000 | 2024-07-25 2:17PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 131.25% |
| NDAQ240920P00047500 | 2024-08-07 3:06PM EDT | 47.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 117.19% |
| NDAQ240920P00050000 | 2024-09-09 3:55PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NDAQ240920P00052500 | 2024-08-29 10:06AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDAQ240920P00055000 | 2024-08-22 10:28AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| NDAQ240920P00057500 | 2024-08-30 3:33PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NDAQ240920P00060000 | 2024-09-12 11:06AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDAQ240920P00062500 | 2024-09-12 3:08PM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NDAQ240920P00065000 | 2024-09-11 1:13PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NDAQ240920P00067500 | 2024-09-12 10:29AM EDT | 67.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NDAQ240920P00070000 | 2024-09-12 3:37PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| NDAQ240920P00072500 | 2024-09-12 2:27PM EDT | 72.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDAQ240920P00075000 | 2024-09-12 3:37PM EDT | 75.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ240920P00077500 | 2024-09-10 2:42PM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920P00080000 | 2024-09-04 11:52AM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ240920P00090000 | 2024-08-30 10:43AM EDT | 90.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.