Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517C00037500 | 2024-04-16 3:35PM EDT | 37.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00050000 | 2024-04-29 1:49PM EDT | 50.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ240517C00052500 | 2024-04-25 9:58AM EDT | 52.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDAQ240517C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDAQ240517C00057500 | 2024-05-01 1:33PM EDT | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NDAQ240517C00060000 | 2024-05-01 3:30PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| NDAQ240517C00062500 | 2024-05-01 3:57PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NDAQ240517C00065000 | 2024-05-01 2:09PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| NDAQ240517C00067500 | 2024-05-01 3:30PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NDAQ240517C00070000 | 2024-04-29 1:09PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517P00032500 | 2024-03-22 3:41PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 118.75% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDAQ240517P00050000 | 2024-04-29 12:02PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDAQ240517P00052500 | 2024-04-29 10:20AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDAQ240517P00055000 | 2024-05-01 2:43PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDAQ240517P00057500 | 2024-05-01 3:53PM EDT | 57.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| NDAQ240517P00060000 | 2024-05-01 2:46PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDAQ240517P00062500 | 2024-05-01 3:51PM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDAQ240517P00065000 | 2024-04-30 2:59PM EDT | 65.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.