Canada markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.68-0.43 (-0.75%)
At close: 04:00PM EDT
57.08 +0.40 (+0.71%)
After hours: 07:46PM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ230317C000483302022-09-08 10:46AM EDT48.3315.6010.2011.100.00--242.64%
NDAQ230317C000500002022-08-22 9:47AM EDT50.0014.230.000.000.00--30.00%
NDAQ230317C000516702022-09-19 12:09AM EDT51.675.60--0.00---0.00%
NDAQ230317C000566702022-09-19 12:09AM EDT56.675.57--0.00---0.00%
NDAQ230317C000583302022-09-28 10:42AM EDT58.334.603.704.400.00-34433.37%
NDAQ230317C000600002022-09-29 10:09AM EDT60.003.602.953.600.00-21632.29%
NDAQ230317C000616702022-09-13 9:30AM EDT61.675.412.452.850.00-215430.98%
NDAQ230317C000633302022-09-22 3:18PM EDT63.332.301.852.300.00-10620030.42%
NDAQ230317C000650002022-09-22 3:18PM EDT65.001.801.551.750.00-10619729.29%
NDAQ230317C000666702022-09-19 9:53AM EDT66.672.401.051.550.00-22230.36%
NDAQ230317C000700002022-09-30 9:35AM EDT70.000.850.750.85+0.10+13.33%339328.53%
NDAQ230317C000733302022-09-29 9:48AM EDT73.330.450.250.650.00-5930.13%
NDAQ230317C000750002022-09-19 10:23AM EDT75.000.600.250.450.00-55029.08%
NDAQ230317C000766702022-09-27 10:37AM EDT76.670.250.000.450.00-3430.71%
NDAQ230317C000800002022-09-14 11:04AM EDT80.000.400.000.700.00-1437.65%
NDAQ230317C001500002022-08-22 9:47AM EDT150.0042.6837.0039.200.00-11368.90%
NDAQ230317C001550002022-07-19 2:59PM EDT155.0016.8041.6042.800.00--10413.28%
NDAQ230317C001700002022-07-26 1:08PM EDT170.0016.7024.4025.600.00-66274.44%
NDAQ230317C001750002022-08-23 3:42PM EDT175.0020.3118.9020.300.00-514240.38%
NDAQ230317C001800002022-08-05 11:28AM EDT180.0015.5015.7016.800.00-13220.63%
NDAQ230317C001850002022-08-11 9:32AM EDT185.0016.5713.3014.400.00-711206.97%
NDAQ230317C001900002022-08-26 3:10PM EDT190.0011.5010.9012.00-0.59-4.88%1022192.97%
NDAQ230317C001950002022-08-26 3:46PM EDT195.009.088.909.60-1.72-15.93%1420179.68%
NDAQ230317C002000002022-08-26 10:30AM EDT200.008.506.807.80-0.49-5.45%24167.26%
NDAQ230317C002100002022-07-19 12:26PM EDT210.001.007.307.800.00--117172.56%
NDAQ230317C002200002022-08-25 10:17AM EDT220.003.702.453.200.00-211134.13%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ230317P000266702022-09-06 9:39AM EDT26.670.400.000.650.00--266.02%
NDAQ230317P000333302022-08-26 1:52PM EDT33.330.230.000.850.00--2151.61%
NDAQ230317P000383302022-09-07 10:46AM EDT38.330.370.300.750.00-1346.44%
NDAQ230317P000400002022-09-19 12:09AM EDT40.000.46--0.00---0.00%
NDAQ230317P000416702022-09-19 12:44PM EDT41.670.600.500.900.00--240.85%
NDAQ230317P000433302022-09-26 12:22PM EDT43.331.000.701.000.00-1238.31%
NDAQ230317P000450002022-09-19 12:09AM EDT45.000.78--0.00---0.00%
NDAQ230317P000466702022-09-19 12:09AM EDT46.671.07--0.00---0.00%
NDAQ230317P000483302022-09-14 3:15PM EDT48.330.941.351.850.00-21834.94%
NDAQ230317P000500002022-09-30 3:56PM EDT50.002.001.752.10+0.25+14.29%511132.70%
NDAQ230317P000516702022-09-23 9:59AM EDT51.672.262.102.600.00-19132.04%
NDAQ230317P000533302022-09-26 1:42PM EDT53.333.002.653.100.00-119930.85%
NDAQ230317P000550002022-09-30 3:05PM EDT55.003.403.203.600.00-220429.10%
NDAQ230317P000566702022-09-28 12:14PM EDT56.673.513.804.400.00-429028.77%
NDAQ230317P000583302022-09-29 10:33AM EDT58.334.904.705.200.00-10023227.84%
NDAQ230317P000600002022-09-28 10:21AM EDT60.005.545.706.100.00-56026.88%
NDAQ230317P000616702022-09-20 3:30PM EDT61.675.306.707.100.00-188325.88%
NDAQ230317P000633302022-09-16 10:17AM EDT63.335.607.708.400.00-22226.42%
NDAQ230317P000650002022-09-12 2:27PM EDT65.004.919.009.500.00-43024.70%
NDAQ230317P000666702022-08-10 10:30AM EDT66.676.775.906.200.00--330.00%
NDAQ230317P001000002022-08-26 1:52PM EDT100.000.700.351.050.00-270.00%
NDAQ230317P001150002022-07-18 12:42PM EDT115.002.190.003.300.00--10.00%
NDAQ230317P001200002022-07-28 3:58PM EDT120.001.371.401.800.00--270.00%
NDAQ230317P001350002022-07-22 10:04AM EDT135.002.351.852.300.00-100.00%
NDAQ230317P001400002022-08-02 10:05AM EDT140.003.212.803.200.00--10.00%
NDAQ230317P001450002022-08-23 11:21AM EDT145.003.203.303.700.00-160.00%
NDAQ230317P001500002022-08-23 12:20PM EDT150.003.904.004.400.00-130.00%
NDAQ230317P001550002022-08-19 11:04AM EDT155.004.104.405.500.00-1290.00%
NDAQ230317P001600002022-08-22 10:10AM EDT160.005.005.806.500.00-1320.00%
NDAQ230317P001650002022-08-16 2:15PM EDT165.005.106.807.800.00-1300.00%
NDAQ230317P001700002022-08-26 1:34PM EDT170.008.008.209.30+2.00+33.33%30570.00%
NDAQ230317P001750002022-08-23 3:50PM EDT175.0010.109.6010.600.00-2430.00%
NDAQ230317P001800002022-08-16 3:13PM EDT180.008.9011.8013.400.00-5190.00%
NDAQ230317P001850002022-08-26 3:54PM EDT185.0014.3013.9014.70+4.60+47.42%4310.00%
NDAQ230317P001900002022-08-25 3:55PM EDT190.0014.4016.4017.800.00-580.00%
NDAQ230317P001950002022-08-15 3:00PM EDT195.0014.6019.4020.700.00-11120.00%
NDAQ230317P002000002022-08-10 10:30AM EDT200.0020.3022.4023.900.00-9110.00%