Canada markets open in 5 hours 38 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.96+0.39 (+0.69%)
At close: 04:00PM EDT
57.34 +0.38 (+0.67%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ221216C000300002022-09-19 12:09AM EDT30.000.26--0.00---0.00%
NDAQ221216C000483302022-09-19 12:09AM EDT48.334.83--0.00---0.00%
NDAQ221216C000500002022-09-01 11:07AM EDT50.0010.200.000.000.00--00.00%
NDAQ221216C000516702022-08-24 12:35PM EDT51.6711.306.606.900.00--6036.18%
NDAQ221216C000533302022-08-31 3:15PM EDT53.338.000.000.000.00--00.00%
NDAQ221216C000550002022-09-08 3:56PM EDT55.009.300.000.000.00-100.00%
NDAQ221216C000566702022-09-20 3:16PM EDT56.674.800.000.000.00-100.00%
NDAQ221216C000583302022-09-26 11:09AM EDT58.332.420.000.000.00-901.56%
NDAQ221216C000600002022-09-27 10:57AM EDT60.001.900.000.000.00-103.13%
NDAQ221216C000616702022-09-22 9:47AM EDT61.671.200.000.000.00-203.13%
NDAQ221216C000633302022-09-22 9:30AM EDT63.331.370.000.000.00-906.25%
NDAQ221216C000650002022-09-27 10:57AM EDT65.000.550.000.000.00-106.25%
NDAQ221216C000666702022-09-22 3:21PM EDT66.670.400.000.000.00-106.25%
NDAQ221216C000700002022-09-22 9:30AM EDT70.000.380.000.000.00-9012.50%
NDAQ221216C000733302022-08-25 3:33PM EDT73.330.250.002.000.00--19262.28%
NDAQ221216C000750002022-09-23 10:42AM EDT75.000.100.000.000.00-24012.50%
NDAQ221216C000766702022-08-18 11:51AM EDT76.670.270.000.250.00--7838.62%
NDAQ221216C000833302022-09-19 12:09AM EDT83.330.80--0.00---0.00%
NDAQ221216C001450002022-06-13 9:42AM EDT145.0014.5015.1017.200.00-16293.04%
NDAQ221216C001500002022-07-20 9:44AM EDT150.0023.0040.2044.300.00-128592.63%
NDAQ221216C001550002022-08-24 12:35PM EDT155.0033.9029.9031.100.00-120443.07%
NDAQ221216C001600002022-07-22 12:40PM EDT160.0020.5029.7031.200.00-124445.97%
NDAQ221216C001650002022-08-04 2:46PM EDT165.0022.4420.8022.600.00-142360.40%
NDAQ221216C001700002022-07-21 9:41AM EDT170.0012.0021.6022.600.00-150367.55%
NDAQ221216C001750002022-07-27 10:46AM EDT175.0010.3016.2017.300.00-5448320.03%
NDAQ221216C001800002022-08-24 1:56PM EDT180.0014.3111.3011.700.00-289273.24%
NDAQ221216C001850002022-08-26 3:46PM EDT185.009.008.409.10-2.27-20.14%9348248.73%
NDAQ221216C001900002022-08-26 2:00PM EDT190.007.105.906.80-1.10-13.41%457225.68%
NDAQ221216C001950002022-08-26 12:42PM EDT195.005.104.405.10-0.90-15.00%274209.23%
NDAQ221216C002000002022-08-25 3:49PM EDT200.004.303.003.300.00-7296189.82%
NDAQ221216C002100002022-08-26 12:42PM EDT210.001.501.251.45-0.85-36.17%9174161.60%
NDAQ221216C002200002022-08-25 3:33PM EDT220.000.750.450.600.00-164140.82%
NDAQ221216C002300002022-08-18 11:51AM EDT230.000.800.000.500.00-1526129.98%
NDAQ221216C002500002022-08-02 12:23PM EDT250.002.410.001.750.00--1163.48%
NDAQ221216C002700002022-08-02 12:23PM EDT270.002.350.004.800.00--1204.71%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ221216P000250002022-09-06 9:38AM EDT25.000.150.000.000.00-5050.00%
NDAQ221216P000300002022-09-07 10:02AM EDT30.000.300.000.000.00--025.00%
NDAQ221216P000316702022-09-14 3:48PM EDT31.670.230.000.000.00-14025.00%
NDAQ221216P000333302022-08-16 9:30AM EDT33.330.120.000.000.00--7525.00%
NDAQ221216P000350002022-09-09 10:38AM EDT35.000.200.000.000.00-8025.00%
NDAQ221216P000366702022-09-19 12:09AM EDT36.670.50--0.00---0.00%
NDAQ221216P000383302022-09-19 12:09AM EDT38.330.78--0.00---0.00%
NDAQ221216P000400002022-09-19 12:09AM EDT40.000.60--0.00---0.00%
NDAQ221216P000416702022-09-15 1:16PM EDT41.670.250.000.000.00-4012.50%
NDAQ221216P000433302022-09-23 3:54PM EDT43.330.420.000.000.00-138012.50%
NDAQ221216P000450002022-09-22 9:30AM EDT45.000.390.000.000.00-10012.50%
NDAQ221216P000466702022-09-23 2:40PM EDT46.670.700.000.000.00-1012.50%
NDAQ221216P000483302022-09-22 9:32AM EDT48.330.700.000.000.00-206.25%
NDAQ221216P000500002022-09-27 12:16PM EDT50.001.100.000.000.00-406.25%
NDAQ221216P000516702022-09-22 3:08PM EDT51.671.000.000.000.00-1406.25%
NDAQ221216P000533302022-09-27 10:18AM EDT53.331.900.000.000.00-503.13%
NDAQ221216P000550002022-09-27 12:08PM EDT55.002.300.000.000.00-401.56%
NDAQ221216P000566702022-09-23 10:13AM EDT56.672.830.000.000.00-100.39%
NDAQ221216P000583302022-09-27 9:36AM EDT58.333.400.000.000.00-2000.00%
NDAQ221216P000600002022-09-22 11:31AM EDT60.003.700.000.000.00-400.00%
NDAQ221216P000616702022-09-27 3:42PM EDT61.675.860.000.000.00-200.00%
NDAQ221216P000633302022-09-22 3:27PM EDT63.336.500.000.000.00-10500.00%
NDAQ221216P000650002022-09-23 3:30PM EDT65.008.630.000.000.00-16500.00%
NDAQ221216P000666702022-09-19 12:09AM EDT66.6712.60--0.00---0.00%
NDAQ221216P000700002022-09-22 2:22PM EDT70.0011.300.000.000.00-100.00%
NDAQ221216P000733302022-09-22 10:26AM EDT73.3315.700.000.000.00-300.00%
NDAQ221216P000766702022-08-23 10:22AM EDT76.6714.9217.1021.800.00--069.51%
NDAQ221216P000800002022-05-16 12:09AM EDT80.001.350.351.100.00--300.00%
NDAQ221216P000900002022-07-19 9:30AM EDT90.000.600.000.000.00--10.00%
NDAQ221216P000950002022-07-13 3:47PM EDT95.000.830.001.100.00-240.00%
NDAQ221216P001000002022-08-16 9:30AM EDT100.000.350.051.400.00-2250.00%
NDAQ221216P001050002022-07-21 10:47AM EDT105.000.850.050.800.00-570.00%
NDAQ221216P001100002022-06-27 3:38PM EDT110.001.500.201.050.00-160.00%
NDAQ221216P001150002022-06-22 9:55AM EDT115.002.350.353.600.00-170.00%
NDAQ221216P001200002022-07-08 11:22AM EDT120.001.800.351.650.00-2130.00%
NDAQ221216P001250002022-07-19 2:48PM EDT125.001.900.202.000.00-1300.00%
NDAQ221216P001300002022-08-08 1:05PM EDT130.000.950.101.350.00-1121200.00%
NDAQ221216P001350002022-08-23 2:50PM EDT135.001.010.901.000.00-1430.00%
NDAQ221216P001400002022-08-12 12:38PM EDT140.000.881.151.300.00-11310.00%
NDAQ221216P001450002022-08-26 11:05AM EDT145.001.351.451.60+0.09+7.14%2580.00%
NDAQ221216P001500002022-08-24 12:04PM EDT150.001.751.802.050.00-3710.00%
NDAQ221216P001550002022-08-26 2:47PM EDT155.002.352.302.60+0.15+6.82%2510.00%
NDAQ221216P001600002022-08-26 1:41PM EDT160.002.902.953.40+0.10+3.57%3650.00%
NDAQ221216P001650002022-08-26 3:39PM EDT165.004.003.804.20+0.80+25.00%51160.00%
NDAQ221216P001700002022-08-26 3:36PM EDT170.005.105.005.40-0.01-0.20%171010.00%
NDAQ221216P001750002022-08-26 3:22PM EDT175.006.506.506.90+0.70+12.07%6850.00%
NDAQ221216P001800002022-08-26 3:22PM EDT180.008.308.308.90+1.40+20.29%10860.00%
NDAQ221216P001850002022-08-26 2:50PM EDT185.0010.1010.1011.60+1.40+16.09%9120.00%
NDAQ221216P001900002022-08-26 11:03AM EDT190.0011.5012.8013.700.00-3430.00%
NDAQ221216P001950002022-08-22 10:27AM EDT195.0013.4015.9017.100.00-10420.00%
NDAQ221216P002000002022-04-26 2:28PM EDT200.0037.8047.6051.800.00--10.00%
NDAQ221216P002200002022-08-15 1:14PM EDT220.0029.4036.0039.800.00--10.00%
NDAQ221216P002300002022-08-23 10:22AM EDT230.0044.7645.6049.700.00-100.00%