Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.60 | 0.00 | - | 12 | 4 | 25.00 | 0.10 | 0.00 | - | 1 | 23 |
| 30.90 | 0.00 | - | 1 | 42 | 26.67 | 0.65 | 0.00 | - | 1 | 356 |
| - | - | - | - | - | 28.33 | 0.20 | 0.00 | - | 2 | 10 |
| 0.26 | 0.00 | - | - | - | 30.00 | - | - | - | - | - |
| 28.34 | 0.00 | - | - | - | 31.67 | 0.30 | 0.00 | - | 1 | 11 |
| 28.25 | 0.00 | - | 3 | 1 | 33.33 | 0.45 | 0.00 | - | 1 | 49 |
| 21.80 | 0.00 | - | 1 | 7 | 35.00 | 0.45 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 36.67 | 0.40 | 0.00 | - | - | 4 |
| 27.20 | 0.00 | - | 17 | 17 | 38.33 | 0.56 | 0.00 | - | 2 | 6 |
| 30.80 | 0.00 | - | 9 | 9 | 40.00 | 0.80 | 0.00 | - | 3 | 11 |
| 10.43 | 0.00 | - | - | - | 41.67 | 2.20 | 0.00 | - | 1 | 21 |
| 23.20 | 0.00 | - | - | 6 | 43.33 | 1.50 | 0.00 | - | 1 | 14 |
| 18.80 | 0.00 | - | - | 12 | 45.00 | 2.48 | 0.00 | - | 1 | 0 |
| 10.20 | 0.00 | - | 1 | 1 | 46.67 | 2.25 | 0.00 | - | 2 | 0 |
| 7.93 | 0.00 | - | - | - | 48.33 | 3.20 | 0.00 | - | 14 | 216 |
| 8.30 | 0.00 | - | 10 | 23 | 50.00 | 2.98 | 0.00 | - | 10 | 0 |
| 7.30 | 0.00 | - | 4 | 0 | 51.67 | 3.40 | 0.00 | - | 1 | 48 |
| 8.20 | 0.00 | - | 1 | 22 | 53.33 | 4.50 | 0.00 | - | 1 | 41 |
| 4.80 | +0.19 | +4.12% | 3 | 1,728 | 55.00 | 6.00 | +0.10 | +1.69% | 1 | 1,537 |
| 3.60 | -0.93 | -20.53% | 1 | 0 | 56.67 | 5.90 | 0.00 | - | 1 | 0 |
| 3.84 | 0.00 | - | 7 | 73 | 58.33 | 8.20 | 0.00 | - | 15 | 0 |
| 2.78 | 0.00 | - | 10 | 309 | 60.00 | 5.57 | 0.00 | - | 5 | 0 |
| 2.35 | 0.00 | - | 3 | 437 | 61.67 | 5.70 | 0.00 | - | 1 | 35 |
| 1.80 | 0.00 | - | 24 | 95 | 63.33 | 6.60 | 0.00 | - | 44 | 462 |
| 1.60 | 0.00 | - | 1 | 100 | 65.00 | 13.50 | 0.00 | - | 1 | 40 |
| 1.00 | 0.00 | - | 1 | 178 | 66.67 | 14.00 | 0.00 | - | 4 | 0 |
| 1.05 | 0.00 | - | 1 | 226 | 70.00 | 9.50 | 0.00 | - | 5 | 55 |
| 0.45 | 0.00 | - | 5 | 46 | 73.33 | 20.54 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 11 | 20 | 75.00 | 18.20 | 0.00 | - | 2 | 2 |
| 0.55 | 0.00 | - | 3 | 10 | 76.67 | 15.80 | 0.00 | - | - | 18 |
| 0.45 | 0.00 | - | 2 | 47 | 80.00 | 1.28 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | 1 | 50 | 83.33 | 24.30 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 2 | 2 | 85.00 | 1.40 | +0.15 | +12.00% | 2 | 3 |
| 2.25 | 0.00 | - | 3 | 16 | 86.67 | 22.63 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 28 | 90.00 | 25.63 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 1 | 13 | 93.33 | 33.33 | 0.00 | - | - | - |
| 85.00 | 0.00 | - | 1 | 3 | 95.00 | 2.08 | 0.00 | - | 1 | 3 |
| 1.05 | 0.00 | - | 3 | 52 | 96.67 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 157 | 100.00 | 2.10 | 0.00 | - | 4 | 0 |
| 1.00 | 0.00 | - | 1 | 548 | 103.33 | 35.00 | 0.00 | - | 2 | 0 |
| 92.00 | 0.00 | - | 2 | 2 | 105.00 | 2.05 | 0.00 | - | - | 10 |
| 98.10 | 0.00 | - | 1 | 0 | 110.00 | 5.00 | 0.00 | - | 7 | 1 |
| 99.00 | 0.00 | - | - | 0 | 115.00 | 4.61 | 0.00 | - | 1 | 0 |
| 70.40 | 0.00 | - | 1 | 2 | 120.00 | 3.40 | 0.00 | - | 1 | 2 |
| 31.29 | 0.00 | - | - | 1 | 125.00 | 5.60 | 0.00 | - | - | 1 |
| 69.60 | 0.00 | - | 2 | 2 | 130.00 | 4.30 | 0.00 | - | 3 | 4 |
| 58.10 | 0.00 | - | 1 | 4 | 135.00 | 15.77 | 0.00 | - | 5 | 1 |
| - | - | - | - | - | 140.00 | 6.90 | 0.00 | - | 2 | 1 |
| 23.80 | 0.00 | - | 1 | 3 | 145.00 | 18.50 | 0.00 | - | 1 | 2 |
| 44.70 | 0.00 | - | 1 | 1 | 150.00 | 6.61 | 0.00 | - | 2 | 458 |
| 44.35 | 0.00 | - | 1 | 4 | 155.00 | 8.70 | 0.00 | - | 1 | 5 |
| 36.70 | 0.00 | - | 1 | 15 | 160.00 | 10.10 | 0.00 | - | 1 | 5 |
| 20.50 | 0.00 | - | 2 | 6 | 165.00 | 25.30 | 0.00 | - | - | 2 |
| 32.78 | 0.00 | - | 1 | 145 | 170.00 | 13.50 | 0.00 | - | 1 | 131 |
| 33.09 | 0.00 | - | 1 | 14 | 175.00 | 14.86 | 0.00 | - | 1 | 13 |
| 27.00 | 0.00 | - | 2 | 75 | 180.00 | 17.33 | 0.00 | - | 1 | 7 |
| 26.60 | 0.00 | - | 1 | 11 | 185.00 | 20.10 | +3.90 | +24.07% | 2 | 4 |
| 23.40 | -4.10 | -14.91% | 2 | 18 | 190.00 | 22.33 | 0.00 | - | 5 | 11 |
| 24.80 | 0.00 | - | 2 | 13 | 195.00 | 23.90 | 0.00 | - | 5 | 12 |
| 18.40 | 0.00 | - | 1 | 44 | 200.00 | 26.60 | 0.00 | - | 2 | 11 |
| 16.71 | 0.00 | - | 1 | 11 | 210.00 | 35.10 | 0.00 | - | 4 | 5 |
| 12.08 | 0.00 | - | 1 | 16 | 220.00 | 61.63 | 0.00 | - | 12 | 12 |
| 11.97 | 0.00 | - | 2 | 3 | 230.00 | 47.40 | 0.00 | - | 3 | 6 |
| 7.10 | 0.00 | - | 1 | 13 | 240.00 | 48.82 | 0.00 | - | 2 | 4 |
| 7.10 | 0.00 | - | 1 | 15 | 250.00 | 95.70 | 0.00 | - | 1 | 2 |
| 3.00 | 0.00 | - | 2 | 5 | 260.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 9 | 270.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 2 | 0 | 280.00 | 100.00 | 0.00 | - | 2 | 1 |
| 2.11 | 0.00 | - | 3 | 18 | 290.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 22 | 300.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 22 | 192 | 310.00 | 131.00 | 0.00 | - | 2 | 4 |
© 2023 Yahoo. All rights reserved.
