Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240621C00040000 | 2024-03-13 3:09PM EDT | 40.00 | 21.00 | 19.90 | 23.80 | 0.00 | - | - | 1 | 105.91% |
| NDAQ240621C00045000 | 2023-11-27 10:30AM EDT | 45.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240621C00047500 | 2024-01-02 4:24PM EDT | 47.50 | 10.70 | 8.60 | 12.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDAQ240621C00050000 | 2024-04-25 11:35AM EDT | 50.00 | 9.80 | 9.20 | 11.80 | 0.00 | - | 6 | 41 | 61.47% |
| NDAQ240621C00052500 | 2024-04-05 10:04AM EDT | 52.50 | 9.40 | 8.00 | 8.40 | 0.00 | - | 1 | 61 | 37.26% |
| NDAQ240621C00055000 | 2024-04-26 10:19AM EDT | 55.00 | 6.10 | 4.20 | 6.00 | +1.00 | +19.61% | 13 | 1,661 | 30.08% |
| NDAQ240621C00057500 | 2024-04-26 3:32PM EDT | 57.50 | 3.90 | 3.70 | 3.90 | -0.92 | -19.09% | 4 | 107 | 25.71% |
| NDAQ240621C00060000 | 2024-04-26 3:56PM EDT | 60.00 | 2.10 | 2.10 | 2.25 | -0.10 | -4.55% | 265 | 2,376 | 23.34% |
| NDAQ240621C00062500 | 2024-04-26 2:09PM EDT | 62.50 | 1.10 | 0.95 | 1.05 | +0.05 | +4.76% | 59 | 390 | 21.09% |
| NDAQ240621C00065000 | 2024-04-26 11:22AM EDT | 65.00 | 0.46 | 0.35 | 0.45 | +0.06 | +15.00% | 35 | 805 | 20.66% |
| NDAQ240621C00067500 | 2024-04-26 1:21PM EDT | 67.50 | 0.18 | 0.10 | 0.20 | +0.01 | +5.88% | 47 | 349 | 21.29% |
| NDAQ240621C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 0.17 | 0.05 | 0.25 | +0.07 | +70.00% | 10 | 939 | 27.54% |
| NDAQ240621C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.20 | -0.03 | -37.50% | 5 | 38 | 34.77% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240621P00027500 | 2024-04-10 10:34AM EDT | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 120.12% |
| NDAQ240621P00030000 | 2023-10-31 12:15PM EDT | 30.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 82.42% |
| NDAQ240621P00032500 | 2024-02-12 10:30AM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 125.54% |
| NDAQ240621P00035000 | 2024-04-01 11:47AM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 65.63% |
| NDAQ240621P00040000 | 2024-04-04 2:25PM EDT | 40.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 55.47% |
| NDAQ240621P00042500 | 2024-03-18 3:15PM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 216 | 52.73% |
| NDAQ240621P00045000 | 2024-03-08 2:55PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 52.25% |
| NDAQ240621P00047500 | 2024-04-25 9:41AM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 9 | 43 | 52.83% |
| NDAQ240621P00050000 | 2024-04-25 11:02AM EDT | 50.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 428 | 34.67% |
| NDAQ240621P00052500 | 2024-04-24 3:01PM EDT | 52.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 93 | 26.17% |
| NDAQ240621P00055000 | 2024-04-26 10:41AM EDT | 55.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 40 | 1,816 | 23.15% |
| NDAQ240621P00057500 | 2024-04-26 12:25PM EDT | 57.50 | 0.75 | 0.75 | 0.85 | -0.10 | -11.76% | 14 | 272 | 20.44% |
| NDAQ240621P00060000 | 2024-04-26 3:55PM EDT | 60.00 | 1.75 | 1.60 | 2.25 | -0.30 | -14.63% | 18 | 170 | 24.62% |
| NDAQ240621P00062500 | 2024-04-25 10:05AM EDT | 62.50 | 4.00 | 1.15 | 5.00 | 0.00 | - | 2 | 106 | 38.55% |
| NDAQ240621P00065000 | 2024-04-24 12:22PM EDT | 65.00 | 4.52 | 4.90 | 6.80 | 0.00 | - | 1 | 102 | 39.77% |
| NDAQ240621P00067500 | 2024-04-18 3:22PM EDT | 67.50 | 7.38 | 6.50 | 7.50 | 0.00 | - | 18 | 25 | 18.95% |
| NDAQ240621P00070000 | 2024-04-09 3:17PM EDT | 70.00 | 6.88 | 7.90 | 11.80 | 0.00 | - | 10 | 0 | 54.39% |
© 2024 Yahoo. All rights reserved.