Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117C00025000 | 2023-10-23 9:15AM EST | 25.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDAQ250117C00030000 | 2023-11-14 10:12AM EST | 30.00 | 24.00 | 23.00 | 27.10 | 0.00 | - | 3 | 24 | 67.09% |
| NDAQ250117C00035000 | 2023-12-06 10:40AM EST | 35.00 | 22.55 | 19.60 | 22.00 | 0.00 | - | 42 | 73 | 53.33% |
| NDAQ250117C00040000 | 2023-12-08 1:33PM EST | 40.00 | 16.23 | 16.10 | 17.50 | -0.44 | -2.64% | 8 | 76 | 45.30% |
| NDAQ250117C00045000 | 2023-12-04 3:18PM EST | 45.00 | 14.07 | 12.10 | 12.50 | 0.00 | - | 1 | 12 | 34.54% |
| NDAQ250117C00050000 | 2023-12-08 12:34PM EST | 50.00 | 8.80 | 8.50 | 8.90 | -1.37 | -13.47% | 7 | 124 | 30.90% |
| NDAQ250117C00055000 | 2023-12-08 2:18PM EST | 55.00 | 5.80 | 5.50 | 5.90 | -0.10 | -1.69% | 31 | 375 | 28.02% |
| NDAQ250117C00060000 | 2023-12-07 3:52PM EST | 60.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 3 | 254 | 25.75% |
| NDAQ250117C00065000 | 2023-12-07 2:13PM EST | 65.00 | 2.12 | 1.80 | 2.05 | 0.00 | - | 4 | 146 | 24.21% |
| NDAQ250117C00070000 | 2023-12-06 3:40PM EST | 70.00 | 1.37 | 0.95 | 1.10 | 0.00 | - | 3 | 445 | 23.16% |
| NDAQ250117C00075000 | 2023-11-21 1:47PM EST | 75.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 3 | 224 | 22.80% |
| NDAQ250117C00080000 | 2023-12-04 11:38AM EST | 80.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 100 | 23.00% |
| NDAQ250117C00085000 | 2023-08-02 12:14PM EST | 85.00 | 0.20 | 0.05 | 1.65 | 0.00 | - | 1 | 101 | 37.51% |
| NDAQ250117C00090000 | 2023-10-09 10:39AM EST | 90.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 34 | 33.46% |
| NDAQ250117C00095000 | 2023-07-07 2:52PM EST | 95.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 35.41% |
| NDAQ250117C00100000 | 2023-10-26 1:41PM EST | 100.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 11 | 0 | 30.57% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117P00025000 | 2023-11-14 1:51PM EST | 25.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 6 | 284 | 48.88% |
| NDAQ250117P00030000 | 2023-10-31 2:35PM EST | 30.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 2 | 52 | 39.62% |
| NDAQ250117P00035000 | 2023-12-07 2:14PM EST | 35.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 3 | 185 | 30.91% |
| NDAQ250117P00040000 | 2023-11-15 12:04PM EST | 40.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 1 | 101 | 27.09% |
| NDAQ250117P00045000 | 2023-12-05 10:13AM EST | 45.00 | 1.39 | 1.55 | 1.75 | 0.00 | - | 2 | 660 | 24.20% |
| NDAQ250117P00050000 | 2023-12-05 10:13AM EST | 50.00 | 2.47 | 2.75 | 2.90 | 0.00 | - | 2 | 466 | 21.17% |
| NDAQ250117P00055000 | 2023-12-07 12:13PM EST | 55.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 10 | 147 | 18.65% |
| NDAQ250117P00060000 | 2023-07-20 8:31AM EST | 60.00 | 10.30 | 9.20 | 9.80 | 0.00 | - | 1 | 42 | 26.55% |
| NDAQ250117P00065000 | 2023-11-30 9:53AM EST | 65.00 | 10.00 | 10.80 | 11.30 | 0.00 | - | 1 | 21 | 12.48% |
| NDAQ250117P00070000 | 2023-06-16 8:43AM EST | 70.00 | 17.50 | 19.00 | 20.00 | 0.00 | - | 4 | 0 | 38.89% |
| NDAQ250117P00075000 | 2023-10-04 2:19PM EST | 75.00 | 26.60 | 24.40 | 24.90 | 0.00 | - | 2 | 4 | 42.94% |
| NDAQ250117P00080000 | 2023-02-23 1:58PM EST | 80.00 | 23.00 | 25.30 | 29.50 | 0.00 | - | - | 1 | 44.89% |
| NDAQ250117P00095000 | 2023-03-15 12:40PM EST | 95.00 | 43.40 | 37.80 | 42.20 | 0.00 | - | - | 0 | 39.48% |
© 2023 Yahoo. All rights reserved.