Canada markets open in 7 hours 36 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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ230120C000200002022-08-09 10:30AM EDT20.001.6142.0042.600.00--0247.75%
NDAQ230120C000216702022-08-26 12:42PM EDT21.670.7434.2036.200.00--0125.00%
NDAQ230120C000233302022-08-26 1:25PM EDT23.330.2732.8034.800.00--682.42%
NDAQ230120C000266702022-09-14 9:32AM EDT26.6735.530.000.000.00-4200.00%
NDAQ230120C000300002022-08-11 10:05AM EDT30.000.0431.7035.600.00--3187.16%
NDAQ230120C000333302022-09-19 12:09AM EDT33.3317.42--0.00---0.00%
NDAQ230120C000350002022-09-19 12:09AM EDT35.0025.35--0.00---0.00%
NDAQ230120C000366702022-09-19 12:09AM EDT36.6713.43--0.00---0.00%
NDAQ230120C000433302022-09-02 3:27PM EDT43.3317.100.000.000.00-300.00%
NDAQ230120C000466702022-08-16 10:41AM EDT46.6717.2714.8016.800.00--2185.62%
NDAQ230120C000483302022-09-19 12:09AM EDT48.3312.70--0.00---0.00%
NDAQ230120C000500002022-09-15 1:39PM EDT50.0012.900.000.000.00-200.00%
NDAQ230120C000516702022-09-27 10:37AM EDT51.677.500.000.000.00-100.00%
NDAQ230120C000533302022-09-26 12:25PM EDT53.336.000.000.000.00-1600.00%
NDAQ230120C000550002022-09-26 2:28PM EDT55.004.900.000.000.00-1300.00%
NDAQ230120C000566702022-09-26 9:32AM EDT56.674.100.000.000.00-300.00%
NDAQ230120C000583302022-09-27 12:13PM EDT58.333.000.000.000.00-501.56%
NDAQ230120C000600002022-09-27 1:09PM EDT60.002.350.000.000.00-3303.13%
NDAQ230120C000616702022-09-27 1:09PM EDT61.671.750.000.000.00-2903.13%
NDAQ230120C000633302022-09-22 3:29PM EDT63.331.400.000.000.00-106.25%
NDAQ230120C000650002022-09-26 12:59PM EDT65.000.840.000.000.00-606.25%
NDAQ230120C000666702022-09-23 9:30AM EDT66.670.550.000.000.00-12006.25%
NDAQ230120C000700002022-09-21 3:01PM EDT70.000.500.000.000.00-306.25%
NDAQ230120C000733302022-09-26 2:35PM EDT73.331.500.000.000.00-15012.50%
NDAQ230120C000750002022-09-15 1:20PM EDT75.000.290.000.000.00-10012.50%
NDAQ230120C000766702022-09-23 2:50PM EDT76.670.100.000.000.00-3012.50%
NDAQ230120C000800002021-12-02 3:42PM EDT80.00122.50129.00132.300.00-14160.00%
NDAQ230120C000833302022-09-21 11:19AM EDT83.330.150.000.000.00-1012.50%
NDAQ230120C000850002021-11-10 7:54AM EDT85.0083.88118.50123.500.00-26260.00%
NDAQ230120C000866702022-09-19 12:09AM EDT86.670.14--0.00---0.00%
NDAQ230120C000900002021-11-05 9:34AM EDT90.00124.50109.10112.300.00-110.00%
NDAQ230120C000933302022-09-19 12:09AM EDT93.330.17--0.00---0.00%
NDAQ230120C000966702022-09-26 10:05AM EDT96.670.050.000.000.00-35025.00%
NDAQ230120C001000002022-08-18 9:40AM EDT100.000.070.000.450.00-19652.05%
NDAQ230120C001033302022-08-18 9:41AM EDT103.330.070.000.300.00--90351.07%
NDAQ230120C001050002022-08-03 11:13AM EDT105.0076.0576.4080.500.00-140.00%
NDAQ230120C001100002022-05-25 2:01PM EDT110.0040.3050.6053.700.00--4666.41%
NDAQ230120C001150002021-11-10 7:54AM EDT115.0067.4089.5094.500.00--10.00%
NDAQ230120C001200002021-12-20 12:28PM EDT120.0079.0063.6066.500.00-110.00%
NDAQ230120C001250002022-01-19 2:30PM EDT125.0060.4048.9051.700.00-67623.05%
NDAQ230120C001300002022-06-10 11:17AM EDT130.0026.2030.6032.700.00-116363.89%
NDAQ230120C001350002022-01-24 4:32PM EDT135.0045.2036.8039.600.00-11435.18%
NDAQ230120C001400002022-08-16 10:41AM EDT140.0051.8044.4046.300.00-27534.06%
NDAQ230120C001450002022-07-28 2:54PM EDT145.0038.1039.8041.100.00-14468.19%
NDAQ230120C001500002022-08-16 12:20PM EDT150.0043.8535.5036.800.00-154421.97%
NDAQ230120C001550002022-08-11 10:20AM EDT155.0036.3031.1032.500.00-267381.59%
NDAQ230120C001600002022-08-05 12:11PM EDT160.0026.5526.9028.300.00-135346.69%
NDAQ230120C001650002022-08-19 10:23AM EDT165.0028.4022.9024.300.00-142315.97%
NDAQ230120C001700002022-08-26 9:49AM EDT170.0023.3019.1020.60+0.60+2.64%261288.62%
NDAQ230120C001750002022-08-18 12:14PM EDT175.0023.9016.2016.900.00-1167265.36%
NDAQ230120C001800002022-08-09 10:30AM EDT180.0014.5013.1013.800.00-1139243.53%
NDAQ230120C001850002022-08-26 3:18PM EDT185.0010.9010.4011.00-1.30-10.66%9408223.83%
NDAQ230120C001900002022-08-26 3:55PM EDT190.008.308.008.70-1.60-16.16%15157206.32%
NDAQ230120C001950002022-08-26 12:42PM EDT195.006.706.006.60-0.90-11.84%3194189.97%
NDAQ230120C002000002022-08-26 12:42PM EDT200.004.904.004.90-0.70-12.50%3429173.40%
NDAQ230120C002100002022-08-26 1:25PM EDT210.002.452.102.95-0.95-27.94%1206153.86%
NDAQ230120C002200002022-08-26 3:57PM EDT220.001.050.901.30-0.30-22.22%1176132.93%
NDAQ230120C002300002022-08-23 12:43PM EDT230.000.630.350.550.00-1094117.58%
NDAQ230120C002400002022-08-17 3:22PM EDT240.000.780.000.950.00-276121.29%
NDAQ230120C002500002022-08-19 10:02AM EDT250.000.400.000.400.00-4179110.35%
NDAQ230120C002600002022-06-08 1:03PM EDT260.000.430.001.200.00-2127130.86%
NDAQ230120C002700002022-08-11 10:05AM EDT270.000.320.000.750.00-318124.61%
NDAQ230120C002800002022-03-21 2:35PM EDT280.000.500.003.000.00-1152158.01%
NDAQ230120C002900002022-07-12 11:10AM EDT290.000.050.004.800.00-254175.88%
NDAQ230120C003000002022-08-18 9:40AM EDT300.000.200.000.250.00-132114.65%
NDAQ230120C003100002022-08-18 9:41AM EDT310.000.200.000.350.00-3301120.90%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ230120P000200002022-09-27 11:27AM EDT20.000.050.000.000.00-2050.00%
NDAQ230120P000216702022-08-29 10:41AM EDT21.670.050.000.000.00--050.00%
NDAQ230120P000233302022-09-19 12:09AM EDT23.337.19--0.00---0.00%
NDAQ230120P000250002022-09-12 10:12AM EDT25.000.020.000.000.00-3025.00%
NDAQ230120P000266702022-09-23 12:45PM EDT26.670.100.000.000.00-1025.00%
NDAQ230120P000283302022-09-19 12:09AM EDT28.330.45--0.00---0.00%
NDAQ230120P000300002022-09-22 10:39AM EDT30.000.110.000.000.00--025.00%
NDAQ230120P000316702022-09-20 12:52PM EDT31.670.100.000.000.00-1025.00%
NDAQ230120P000333302022-09-23 10:55AM EDT33.330.200.000.000.00-1025.00%
NDAQ230120P000350002022-08-08 12:18PM EDT35.000.310.001.050.00--9360.94%
NDAQ230120P000366702022-09-19 12:09AM EDT36.670.79--0.00---0.00%
NDAQ230120P000383302022-08-26 9:48AM EDT38.330.230.250.500.00--1550.88%
NDAQ230120P000400002022-09-23 2:47PM EDT40.000.450.000.000.00-10012.50%
NDAQ230120P000416702022-09-26 1:58PM EDT41.670.550.000.000.00-1012.50%
NDAQ230120P000433302022-09-27 1:32PM EDT43.330.650.000.000.00-3012.50%
NDAQ230120P000450002022-09-26 12:11PM EDT45.000.800.000.000.00-1012.50%
NDAQ230120P000466702022-09-23 10:51AM EDT46.670.900.000.000.00-606.25%
NDAQ230120P000483302022-09-23 2:12PM EDT48.331.200.000.000.00-606.25%
NDAQ230120P000500002022-09-27 2:42PM EDT50.001.400.000.000.00-306.25%
NDAQ230120P000516702022-09-23 11:22AM EDT51.671.660.000.000.00-103.13%
NDAQ230120P000533302022-09-27 11:16AM EDT53.332.050.000.000.00-603.13%
NDAQ230120P000550002022-09-26 1:45PM EDT55.002.810.000.000.00-201.56%
NDAQ230120P000566702022-09-26 11:52AM EDT56.673.500.000.000.00-1100.39%
NDAQ230120P000583302022-09-22 9:50AM EDT58.334.000.000.000.00-400.00%
NDAQ230120P000600002022-09-26 10:37AM EDT60.005.000.000.000.00-300.00%
NDAQ230120P000616702022-09-27 10:52AM EDT61.675.900.000.000.00-1100.00%
NDAQ230120P000633302022-09-27 10:50AM EDT63.337.100.000.000.00-2000.00%
NDAQ230120P000650002022-09-19 9:30AM EDT65.006.000.000.000.00-300.00%
NDAQ230120P000666702022-08-11 9:59AM EDT66.675.975.105.400.00--1620.00%
NDAQ230120P000700002021-11-10 7:54AM EDT70.002.500.205.000.00-120.00%
NDAQ230120P000750002022-06-13 12:50PM EDT75.001.050.100.800.00-120.00%
NDAQ230120P000800002022-08-17 3:53PM EDT80.000.2018.9022.200.00-100.00%
NDAQ230120P000850002022-06-13 1:33PM EDT85.001.350.300.850.00-2150.00%
NDAQ230120P000900002022-08-01 11:32AM EDT90.000.0529.9031.600.00-1000.00%
NDAQ230120P000950002022-08-09 11:24AM EDT95.000.060.001.650.00-170.00%
NDAQ230120P001000002022-08-15 9:43AM EDT100.000.5539.3043.000.00-100.00%
NDAQ230120P001050002022-08-08 12:18PM EDT105.000.930.051.700.00-20310.00%
NDAQ230120P001100002022-06-21 1:22PM EDT110.002.360.451.200.00-50730.00%
NDAQ230120P001150002022-08-26 9:48AM EDT115.000.700.251.40-1.00-58.82%150.00%
NDAQ230120P001200002022-08-17 10:40AM EDT120.001.000.302.050.00-22600.00%
NDAQ230120P001250002022-08-09 11:44AM EDT125.000.930.501.300.00-152190.00%
NDAQ230120P001300002022-08-02 2:58PM EDT130.001.171.101.250.00-22990.00%
NDAQ230120P001350002022-07-20 3:21PM EDT135.002.451.201.600.00-2550.00%
NDAQ230120P001400002022-08-24 2:20PM EDT140.001.571.651.850.00-1480.00%
NDAQ230120P001450002022-08-26 11:07AM EDT145.001.951.952.45+0.10+5.41%1190.00%
NDAQ230120P001500002022-08-26 2:19PM EDT150.002.502.402.95-0.10-3.85%6370.00%
NDAQ230120P001550002022-08-26 1:45PM EDT155.003.103.103.60+0.15+5.08%2900.00%
NDAQ230120P001600002022-08-26 3:54PM EDT160.004.103.804.50+0.40+10.81%31080.00%
NDAQ230120P001650002022-08-26 2:50PM EDT165.004.904.905.30+0.40+8.89%4550.00%
NDAQ230120P001700002022-08-26 3:55PM EDT170.006.406.106.60+1.10+20.75%52870.00%
NDAQ230120P001750002022-08-26 3:54PM EDT175.007.907.708.40+1.30+19.70%82210.00%
NDAQ230120P001800002022-08-26 2:47PM EDT180.009.209.5010.40+1.30+16.46%552240.00%
NDAQ230120P001850002022-08-26 11:03AM EDT185.0010.4011.5012.70+0.60+6.12%51270.00%
NDAQ230120P001900002022-08-25 11:14AM EDT190.0012.1014.2015.300.00-36210.00%
NDAQ230120P001950002022-08-19 11:02AM EDT195.0014.6017.0018.400.00-1200.00%
NDAQ230120P002000002022-08-11 9:59AM EDT200.0017.9020.8022.000.00-2540.00%
NDAQ230120P002100002022-05-11 10:16AM EDT210.0064.7057.5061.300.00-5570.00%
NDAQ230120P002200002021-11-19 4:39PM EDT220.0029.3030.7033.300.00-41440.00%
NDAQ230120P002300002021-11-10 12:17PM EDT230.0035.1235.0037.700.00-280.00%
NDAQ230120P002400002021-11-10 7:54AM EDT240.0051.0042.2044.900.00-10100.00%
NDAQ230120P003000002021-12-07 10:57AM EDT300.0097.00103.60107.900.00-320.00%