Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EST. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ230317C00040000 | 2022-12-20 11:05AM EST | 40.00 | 20.90 | 21.50 | 22.20 | 0.00 | - | - | 3 | 124.71% |
| NDAQ230317C00041670 | 2022-12-20 11:16AM EST | 41.67 | 19.10 | 19.80 | 20.50 | 0.00 | - | - | 3 | 115.04% |
| NDAQ230317C00048330 | 2023-01-23 10:25AM EST | 48.33 | 14.50 | 11.50 | 12.20 | 0.00 | - | 1 | 17 | 56.40% |
| NDAQ230317C00050000 | 2023-01-05 11:46AM EST | 50.00 | 11.30 | 10.10 | 11.00 | 0.00 | - | 8 | 53 | 50.34% |
| NDAQ230317C00051670 | 2022-10-20 1:48PM EST | 51.67 | 7.70 | 14.70 | 15.40 | 0.00 | - | 1 | 32 | 135.03% |
| NDAQ230317C00053330 | 2022-12-09 10:22AM EST | 53.33 | 11.59 | 9.00 | 9.60 | 0.00 | - | - | 12 | 69.19% |
| NDAQ230317C00055000 | 2023-01-30 3:59PM EST | 55.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 44 | 401 | 36.38% |
| NDAQ230317C00056670 | 2023-01-30 2:56PM EST | 56.67 | 4.10 | 4.10 | 4.60 | 0.00 | - | 5 | 202 | 34.11% |
| NDAQ230317C00058330 | 2023-01-30 2:43PM EST | 58.33 | 2.85 | 2.85 | 3.20 | 0.00 | - | 49 | 158 | 29.15% |
| NDAQ230317C00060000 | 2023-01-30 1:27PM EST | 60.00 | 2.08 | 1.90 | 2.25 | 0.00 | - | 94 | 403 | 28.10% |
| NDAQ230317C00061670 | 2023-01-30 2:19PM EST | 61.67 | 1.13 | 1.10 | 1.50 | 0.00 | - | 6 | 132 | 27.27% |
| NDAQ230317C00063330 | 2023-01-31 9:44AM EST | 63.33 | 0.70 | 0.70 | 0.85 | +0.10 | +16.67% | 1 | 320 | 25.22% |
| NDAQ230317C00065000 | 2023-01-31 9:30AM EST | 65.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 500 | 24.95% |
| NDAQ230317C00066670 | 2023-01-26 3:07PM EST | 66.67 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 406 | 24.02% |
| NDAQ230317C00070000 | 2023-01-26 10:36AM EST | 70.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 14 | 773 | 42.77% |
| NDAQ230317C00073330 | 2023-01-24 10:55AM EST | 73.33 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 113 | 45.07% |
| NDAQ230317C00075000 | 2023-01-24 3:17PM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 159 | 54.30% |
| NDAQ230317C00076670 | 2022-12-21 9:30AM EST | 76.67 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NDAQ230317C00080000 | 2022-12-14 10:52AM EST | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 93.97% |
| NDAQ230317C00083330 | 2022-11-11 3:48PM EST | 83.33 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.86% |
| NDAQ230317C00150000 | 2022-08-22 8:47AM EST | 150.00 | 42.68 | 37.00 | 39.20 | 0.00 | - | 1 | 1 | 663.62% |
| NDAQ230317C00155000 | 2022-07-19 1:59PM EST | 155.00 | 16.80 | 41.60 | 42.80 | 0.00 | - | - | 10 | 738.82% |
| NDAQ230317C00170000 | 2022-07-26 12:08PM EST | 170.00 | 16.70 | 24.40 | 25.60 | 0.00 | - | 6 | 6 | 500.12% |
| NDAQ230317C00175000 | 2022-08-23 2:42PM EST | 175.00 | 20.31 | 18.90 | 20.30 | 0.00 | - | 5 | 14 | 439.19% |
| NDAQ230317C00180000 | 2022-08-05 10:28AM EST | 180.00 | 15.50 | 15.70 | 16.80 | 0.00 | - | 1 | 3 | 403.69% |
| NDAQ230317C00185000 | 2022-08-11 8:32AM EST | 185.00 | 16.57 | 13.30 | 14.40 | 0.00 | - | 7 | 11 | 379.10% |
| NDAQ230317C00190000 | 2022-08-26 2:10PM EST | 190.00 | 11.50 | 10.90 | 12.00 | -0.59 | -4.88% | 10 | 22 | 353.78% |
| NDAQ230317C00195000 | 2022-08-26 2:46PM EST | 195.00 | 9.08 | 8.90 | 9.60 | -1.72 | -15.93% | 14 | 20 | 329.69% |
| NDAQ230317C00200000 | 2022-08-26 9:30AM EST | 200.00 | 8.50 | 6.80 | 7.80 | -0.49 | -5.45% | 2 | 4 | 307.13% |
| NDAQ230317C00210000 | 2022-07-19 11:26AM EST | 210.00 | 1.00 | 7.30 | 7.80 | 0.00 | - | - | 117 | 317.19% |
| NDAQ230317C00220000 | 2022-08-25 9:17AM EST | 220.00 | 3.70 | 2.45 | 3.20 | 0.00 | - | 2 | 11 | 246.85% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ230317P00026670 | 2022-09-06 8:39AM EST | 26.67 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NDAQ230317P00030000 | 2022-10-14 8:30AM EST | 30.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 2 | 107.52% |
| NDAQ230317P00033330 | 2022-08-26 12:52PM EST | 33.33 | 0.23 | 0.00 | 0.85 | 0.00 | - | - | 21 | 105.57% |
| NDAQ230317P00035000 | 2023-01-27 12:53PM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 143 | 61.72% |
| NDAQ230317P00038330 | 2022-11-01 8:56AM EST | 38.33 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NDAQ230317P00040000 | 2023-01-30 9:48AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 74 | 52.34% |
| NDAQ230317P00041670 | 2022-09-19 11:44AM EST | 41.67 | 0.60 | 0.65 | 0.90 | 0.00 | - | - | 0 | 82.76% |
| NDAQ230317P00043330 | 2022-12-28 2:15PM EST | 43.33 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 51.66% |
| NDAQ230317P00045000 | 2023-01-25 9:41AM EST | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 49.22% |
| NDAQ230317P00046670 | 2023-01-27 12:19PM EST | 46.67 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 46.19% |
| NDAQ230317P00048330 | 2022-11-18 10:52AM EST | 48.33 | 0.45 | 0.30 | 0.45 | 0.00 | - | 15 | 20 | 47.46% |
| NDAQ230317P00050000 | 2023-01-30 3:52PM EST | 50.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 4 | 330 | 40.28% |
| NDAQ230317P00051670 | 2023-01-25 10:49AM EST | 51.67 | 0.65 | 0.10 | 0.50 | 0.00 | - | 2 | 151 | 37.09% |
| NDAQ230317P00053330 | 2023-01-31 9:30AM EST | 53.33 | 0.50 | 0.25 | 0.50 | +0.08 | +19.05% | 1 | 253 | 31.25% |
| NDAQ230317P00055000 | 2023-01-30 3:56PM EST | 55.00 | 0.66 | 0.40 | 0.65 | 0.00 | - | 3 | 266 | 28.03% |
| NDAQ230317P00056670 | 2023-01-30 3:16PM EST | 56.67 | 1.00 | 0.70 | 0.95 | 0.00 | - | 7 | 217 | 26.00% |
| NDAQ230317P00058330 | 2023-01-31 9:30AM EST | 58.33 | 1.45 | 1.20 | 1.40 | -0.05 | -3.33% | 2 | 204 | 24.22% |
| NDAQ230317P00060000 | 2023-01-30 11:30AM EST | 60.00 | 1.90 | 1.70 | 2.10 | 0.00 | - | 7 | 159 | 23.15% |
| NDAQ230317P00061670 | 2023-01-30 2:39PM EST | 61.67 | 3.00 | 2.75 | 3.30 | +0.70 | +30.43% | 3 | 181 | 25.54% |
| NDAQ230317P00063330 | 2023-01-27 2:41PM EST | 63.33 | 3.50 | 3.60 | 4.20 | 0.00 | - | 1 | 81 | 21.53% |
| NDAQ230317P00065000 | 2023-01-31 9:33AM EST | 65.00 | 5.00 | 5.20 | 5.60 | -3.00 | -37.50% | 5 | 76 | 21.68% |
| NDAQ230317P00066670 | 2022-12-23 12:21PM EST | 66.67 | 5.99 | 4.70 | 5.40 | 0.00 | - | 1 | 65 | 0.00% |
| NDAQ230317P00070000 | 2023-01-27 3:07PM EST | 70.00 | 9.55 | 9.60 | 10.50 | 0.00 | - | 4 | 13 | 30.76% |
| NDAQ230317P00073330 | 2022-12-13 9:33AM EST | 73.33 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ230317P00076670 | 2022-10-19 12:10PM EST | 76.67 | 20.90 | 11.00 | 11.90 | 0.00 | - | - | 0 | 0.00% |
| NDAQ230317P00100000 | 2022-08-26 12:52PM EST | 100.00 | 0.70 | 0.35 | 1.05 | 0.00 | - | 2 | 7 | 0.00% |
| NDAQ230317P00115000 | 2022-07-18 11:42AM EST | 115.00 | 2.19 | 0.00 | 3.30 | 0.00 | - | - | 1 | 0.00% |
| NDAQ230317P00120000 | 2022-07-28 2:58PM EST | 120.00 | 1.37 | 1.40 | 1.80 | 0.00 | - | - | 27 | 0.00% |
| NDAQ230317P00135000 | 2022-07-22 9:04AM EST | 135.00 | 2.35 | 1.85 | 2.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ230317P00140000 | 2022-08-02 9:05AM EST | 140.00 | 3.21 | 2.80 | 3.20 | 0.00 | - | - | 1 | 0.00% |
| NDAQ230317P00145000 | 2022-08-23 10:21AM EST | 145.00 | 3.20 | 3.30 | 3.70 | 0.00 | - | 1 | 6 | 0.00% |
| NDAQ230317P00150000 | 2022-08-23 11:20AM EST | 150.00 | 3.90 | 4.00 | 4.40 | 0.00 | - | 1 | 3 | 0.00% |
| NDAQ230317P00155000 | 2022-08-19 10:04AM EST | 155.00 | 4.10 | 4.40 | 5.50 | 0.00 | - | 1 | 29 | 0.00% |
| NDAQ230317P00160000 | 2022-08-22 9:10AM EST | 160.00 | 5.00 | 5.80 | 6.50 | 0.00 | - | 1 | 32 | 0.00% |
| NDAQ230317P00165000 | 2022-08-16 1:15PM EST | 165.00 | 5.10 | 6.80 | 7.80 | 0.00 | - | 1 | 30 | 0.00% |
| NDAQ230317P00170000 | 2022-08-26 12:34PM EST | 170.00 | 8.00 | 8.20 | 9.30 | +2.00 | +33.33% | 30 | 57 | 0.00% |
| NDAQ230317P00175000 | 2022-08-23 2:50PM EST | 175.00 | 10.10 | 9.60 | 10.60 | 0.00 | - | 2 | 43 | 0.00% |
| NDAQ230317P00180000 | 2022-08-16 2:13PM EST | 180.00 | 8.90 | 11.80 | 13.40 | 0.00 | - | 5 | 19 | 0.00% |
| NDAQ230317P00185000 | 2022-08-26 2:54PM EST | 185.00 | 14.30 | 13.90 | 14.70 | +4.60 | +47.42% | 4 | 31 | 0.00% |
| NDAQ230317P00190000 | 2022-08-25 2:55PM EST | 190.00 | 14.40 | 16.40 | 17.80 | 0.00 | - | 5 | 8 | 0.00% |
| NDAQ230317P00195000 | 2022-08-15 2:00PM EST | 195.00 | 14.60 | 19.40 | 20.70 | 0.00 | - | 11 | 12 | 0.00% |
| NDAQ230317P00200000 | 2022-08-10 9:30AM EST | 200.00 | 20.30 | 22.40 | 23.90 | 0.00 | - | 9 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
