Canada markets close in 6 hours

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.73+0.08 (+0.13%)
As of 10:00AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ230317C000400002022-12-20 11:05AM EST40.0020.9021.5022.200.00--3124.71%
NDAQ230317C000416702022-12-20 11:16AM EST41.6719.1019.8020.500.00--3115.04%
NDAQ230317C000483302023-01-23 10:25AM EST48.3314.5011.5012.200.00-11756.40%
NDAQ230317C000500002023-01-05 11:46AM EST50.0011.3010.1011.000.00-85350.34%
NDAQ230317C000516702022-10-20 1:48PM EST51.677.7014.7015.400.00-132135.03%
NDAQ230317C000533302022-12-09 10:22AM EST53.3311.599.009.600.00--1269.19%
NDAQ230317C000550002023-01-30 3:59PM EST55.005.505.405.900.00-4440136.38%
NDAQ230317C000566702023-01-30 2:56PM EST56.674.104.104.600.00-520234.11%
NDAQ230317C000583302023-01-30 2:43PM EST58.332.852.853.200.00-4915829.15%
NDAQ230317C000600002023-01-30 1:27PM EST60.002.081.902.250.00-9440328.10%
NDAQ230317C000616702023-01-30 2:19PM EST61.671.131.101.500.00-613227.27%
NDAQ230317C000633302023-01-31 9:44AM EST63.330.700.700.85+0.10+16.67%132025.22%
NDAQ230317C000650002023-01-31 9:30AM EST65.000.350.150.500.00-150024.95%
NDAQ230317C000666702023-01-26 3:07PM EST66.670.170.100.250.00-140624.02%
NDAQ230317C000700002023-01-26 10:36AM EST70.000.340.000.750.00-1477342.77%
NDAQ230317C000733302023-01-24 10:55AM EST73.330.050.000.500.00-111345.07%
NDAQ230317C000750002023-01-24 3:17PM EST75.000.050.000.750.00-115954.30%
NDAQ230317C000766702022-12-21 9:30AM EST76.670.050.000.000.00-11812.50%
NDAQ230317C000800002022-12-14 10:52AM EST80.000.200.004.800.00-21993.97%
NDAQ230317C000833302022-11-11 3:48PM EST83.330.290.000.750.00--159.86%
NDAQ230317C001500002022-08-22 8:47AM EST150.0042.6837.0039.200.00-11663.62%
NDAQ230317C001550002022-07-19 1:59PM EST155.0016.8041.6042.800.00--10738.82%
NDAQ230317C001700002022-07-26 12:08PM EST170.0016.7024.4025.600.00-66500.12%
NDAQ230317C001750002022-08-23 2:42PM EST175.0020.3118.9020.300.00-514439.19%
NDAQ230317C001800002022-08-05 10:28AM EST180.0015.5015.7016.800.00-13403.69%
NDAQ230317C001850002022-08-11 8:32AM EST185.0016.5713.3014.400.00-711379.10%
NDAQ230317C001900002022-08-26 2:10PM EST190.0011.5010.9012.00-0.59-4.88%1022353.78%
NDAQ230317C001950002022-08-26 2:46PM EST195.009.088.909.60-1.72-15.93%1420329.69%
NDAQ230317C002000002022-08-26 9:30AM EST200.008.506.807.80-0.49-5.45%24307.13%
NDAQ230317C002100002022-07-19 11:26AM EST210.001.007.307.800.00--117317.19%
NDAQ230317C002200002022-08-25 9:17AM EST220.003.702.453.200.00-211246.85%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ230317P000266702022-09-06 8:39AM EST26.670.400.000.000.00--250.00%
NDAQ230317P000300002022-10-14 8:30AM EST30.000.650.000.450.00--2107.52%
NDAQ230317P000333302022-08-26 12:52PM EST33.330.230.000.850.00--21105.57%
NDAQ230317P000350002023-01-27 12:53PM EST35.000.030.000.050.00-1014361.72%
NDAQ230317P000383302022-11-01 8:56AM EST38.330.300.000.000.00-1425.00%
NDAQ230317P000400002023-01-30 9:48AM EST40.000.050.000.050.00-207452.34%
NDAQ230317P000416702022-09-19 11:44AM EST41.670.600.650.900.00--082.76%
NDAQ230317P000433302022-12-28 2:15PM EST43.330.250.000.150.00-2451.66%
NDAQ230317P000450002023-01-25 9:41AM EST45.000.050.000.200.00-2649.22%
NDAQ230317P000466702023-01-27 12:19PM EST46.670.070.000.250.00-1946.19%
NDAQ230317P000483302022-11-18 10:52AM EST48.330.450.300.450.00-152047.46%
NDAQ230317P000500002023-01-30 3:52PM EST50.000.200.050.400.00-433040.28%
NDAQ230317P000516702023-01-25 10:49AM EST51.670.650.100.500.00-215137.09%
NDAQ230317P000533302023-01-31 9:30AM EST53.330.500.250.50+0.08+19.05%125331.25%
NDAQ230317P000550002023-01-30 3:56PM EST55.000.660.400.650.00-326628.03%
NDAQ230317P000566702023-01-30 3:16PM EST56.671.000.700.950.00-721726.00%
NDAQ230317P000583302023-01-31 9:30AM EST58.331.451.201.40-0.05-3.33%220424.22%
NDAQ230317P000600002023-01-30 11:30AM EST60.001.901.702.100.00-715923.15%
NDAQ230317P000616702023-01-30 2:39PM EST61.673.002.753.30+0.70+30.43%318125.54%
NDAQ230317P000633302023-01-27 2:41PM EST63.333.503.604.200.00-18121.53%
NDAQ230317P000650002023-01-31 9:33AM EST65.005.005.205.60-3.00-37.50%57621.68%
NDAQ230317P000666702022-12-23 12:21PM EST66.675.994.705.400.00-1650.00%
NDAQ230317P000700002023-01-27 3:07PM EST70.009.559.6010.500.00-41330.76%
NDAQ230317P000733302022-12-13 9:33AM EST73.337.300.000.000.00-100.00%
NDAQ230317P000766702022-10-19 12:10PM EST76.6720.9011.0011.900.00--00.00%
NDAQ230317P001000002022-08-26 12:52PM EST100.000.700.351.050.00-270.00%
NDAQ230317P001150002022-07-18 11:42AM EST115.002.190.003.300.00--10.00%
NDAQ230317P001200002022-07-28 2:58PM EST120.001.371.401.800.00--270.00%
NDAQ230317P001350002022-07-22 9:04AM EST135.002.351.852.300.00-100.00%
NDAQ230317P001400002022-08-02 9:05AM EST140.003.212.803.200.00--10.00%
NDAQ230317P001450002022-08-23 10:21AM EST145.003.203.303.700.00-160.00%
NDAQ230317P001500002022-08-23 11:20AM EST150.003.904.004.400.00-130.00%
NDAQ230317P001550002022-08-19 10:04AM EST155.004.104.405.500.00-1290.00%
NDAQ230317P001600002022-08-22 9:10AM EST160.005.005.806.500.00-1320.00%
NDAQ230317P001650002022-08-16 1:15PM EST165.005.106.807.800.00-1300.00%
NDAQ230317P001700002022-08-26 12:34PM EST170.008.008.209.30+2.00+33.33%30570.00%
NDAQ230317P001750002022-08-23 2:50PM EST175.0010.109.6010.600.00-2430.00%
NDAQ230317P001800002022-08-16 2:13PM EST180.008.9011.8013.400.00-5190.00%
NDAQ230317P001850002022-08-26 2:54PM EST185.0014.3013.9014.70+4.60+47.42%4310.00%
NDAQ230317P001900002022-08-25 2:55PM EST190.0014.4016.4017.800.00-580.00%
NDAQ230317P001950002022-08-15 2:00PM EST195.0014.6019.4020.700.00-11120.00%
NDAQ230317P002000002022-08-10 9:30AM EST200.0020.3022.4023.900.00-9110.00%