Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ230120C00060000 | 2021-11-26 11:02AM EDT | 60.00 | 145.70 | 143.50 | 148.00 | 0.00 | - | 1 | 0 | 438.14% |
| NDAQ230120C00070000 | 2021-11-10 7:54AM EDT | 70.00 | 59.56 | 132.10 | 136.90 | 0.00 | - | - | 1 | 339.97% |
| NDAQ230120C00080000 | 2021-12-02 3:42PM EDT | 80.00 | 122.50 | 129.00 | 132.30 | 0.00 | - | 14 | 16 | 325.29% |
| NDAQ230120C00085000 | 2021-11-10 7:54AM EDT | 85.00 | 83.88 | 117.50 | 122.00 | 0.00 | - | 26 | 0 | 269.10% |
| NDAQ230120C00090000 | 2021-11-05 9:34AM EDT | 90.00 | 124.50 | 109.10 | 112.30 | 0.00 | - | 1 | 1 | 232.96% |
| NDAQ230120C00100000 | 2021-11-10 7:54AM EDT | 100.00 | 87.50 | 102.50 | 108.50 | 0.00 | - | 1 | 2 | 223.43% |
| NDAQ230120C00105000 | 2021-11-10 7:54AM EDT | 105.00 | 93.20 | 98.00 | 102.50 | 0.00 | - | - | 3 | 209.00% |
| NDAQ230120C00110000 | 2021-11-10 7:54AM EDT | 110.00 | 28.28 | 93.00 | 97.50 | 0.00 | - | - | 4 | 196.60% |
| NDAQ230120C00115000 | 2021-11-10 7:54AM EDT | 115.00 | 67.40 | 88.50 | 93.00 | 0.00 | - | 1 | 1 | 186.72% |
| NDAQ230120C00120000 | 2021-12-20 12:28PM EDT | 120.00 | 79.00 | 74.50 | 79.00 | 0.00 | - | 1 | 1 | 148.50% |
| NDAQ230120C00125000 | 2021-11-10 7:54AM EDT | 125.00 | 49.00 | 80.00 | 83.50 | 0.00 | - | 1 | 3 | 168.61% |
| NDAQ230120C00130000 | 2021-10-18 12:32PM EDT | 130.00 | 75.50 | 78.00 | 82.00 | 0.00 | - | 1 | 27 | 168.19% |
| NDAQ230120C00135000 | 2021-11-10 7:54AM EDT | 135.00 | 55.50 | 70.50 | 74.50 | 0.00 | - | 1 | 1 | 151.52% |
| NDAQ230120C00140000 | 2021-11-11 12:44PM EDT | 140.00 | 70.40 | 66.50 | 70.50 | 0.00 | - | 1 | 10 | 145.17% |
| NDAQ230120C00145000 | 2021-11-10 7:54AM EDT | 145.00 | 49.20 | 62.50 | 65.50 | 0.00 | - | 1 | 6 | 137.71% |
| NDAQ230120C00150000 | 2021-12-21 10:47AM EDT | 150.00 | 55.40 | 49.70 | 53.00 | 0.00 | - | 6 | 52 | 110.50% |
| NDAQ230120C00155000 | 2021-10-27 2:17PM EDT | 155.00 | 52.90 | 53.10 | 55.00 | 0.00 | - | 1 | 5 | 121.15% |
| NDAQ230120C00160000 | 2021-11-12 3:45PM EDT | 160.00 | 54.18 | 49.80 | 52.20 | 0.00 | - | 1 | 15 | 117.74% |
| NDAQ230120C00165000 | 2022-01-03 11:28AM EDT | 165.00 | 46.30 | 38.20 | 40.60 | 0.00 | - | 1 | 0 | 94.76% |
| NDAQ230120C00170000 | 2022-01-05 2:21PM EDT | 170.00 | 37.50 | 34.50 | 37.20 | -10.50 | -21.88% | 1 | 167 | 90.47% |
| NDAQ230120C00175000 | 2021-12-15 4:02PM EDT | 175.00 | 35.48 | 31.00 | 33.90 | 0.00 | - | 1 | 41 | 86.43% |
| NDAQ230120C00180000 | 2022-01-04 11:06AM EDT | 180.00 | 29.91 | 27.60 | 31.00 | 0.00 | - | 1 | 22 | 82.82% |
| NDAQ230120C00185000 | 2021-12-15 4:02PM EDT | 185.00 | 28.92 | 24.90 | 27.90 | 0.00 | - | 1 | 56 | 79.61% |
| NDAQ230120C00190000 | 2022-01-04 4:56PM EDT | 190.00 | 24.30 | 22.10 | 25.00 | 0.00 | - | 7 | 53 | 76.35% |
| NDAQ230120C00195000 | 2022-01-05 4:23PM EDT | 195.00 | 20.40 | 20.00 | 21.50 | -1.30 | -5.99% | 6 | 126 | 73.00% |
| NDAQ230120C00200000 | 2022-01-05 3:42PM EDT | 200.00 | 18.70 | 17.20 | 19.50 | -0.30 | -1.58% | 1 | 243 | 70.31% |
| NDAQ230120C00210000 | 2022-01-05 10:37AM EDT | 210.00 | 14.00 | 12.90 | 14.90 | -0.60 | -4.11% | 1 | 135 | 64.99% |
| NDAQ230120C00220000 | 2022-01-05 10:50AM EDT | 220.00 | 10.50 | 10.00 | 12.50 | 0.00 | - | 1 | 149 | 62.92% |
| NDAQ230120C00230000 | 2022-01-05 12:28PM EDT | 230.00 | 9.00 | 7.40 | 8.70 | -3.80 | -29.69% | 2 | 26 | 58.44% |
| NDAQ230120C00240000 | 2021-12-30 12:17PM EDT | 240.00 | 9.45 | 5.60 | 6.40 | 0.00 | - | 1 | 82 | 55.90% |
| NDAQ230120C00250000 | 2022-01-05 4:56PM EDT | 250.00 | 4.50 | 4.00 | 5.00 | -0.70 | -13.46% | 2 | 171 | 54.04% |
| NDAQ230120C00260000 | 2022-01-04 11:35AM EDT | 260.00 | 3.30 | 2.85 | 4.70 | 0.00 | - | 1 | 114 | 54.17% |
| NDAQ230120C00270000 | 2022-01-04 11:40AM EDT | 270.00 | 2.30 | 2.00 | 2.75 | 0.00 | - | 1 | 17 | 50.62% |
| NDAQ230120C00280000 | 2021-12-31 3:04PM EDT | 280.00 | 2.78 | 1.50 | 2.65 | 0.00 | - | 10 | 158 | 51.40% |
| NDAQ230120C00290000 | 2021-12-10 10:35AM EDT | 290.00 | 2.55 | 1.05 | 2.35 | 0.00 | - | 1 | 0 | 51.40% |
| NDAQ230120C00300000 | 2022-01-05 2:05PM EDT | 300.00 | 1.05 | 1.00 | 1.15 | +0.20 | +23.53% | 7 | 35 | 49.59% |
| NDAQ230120C00310000 | 2021-12-29 3:05PM EDT | 310.00 | 1.15 | 0.55 | 5.00 | 0.00 | - | 11 | 163 | 61.45% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ230120P00060000 | 2021-11-09 1:35PM EDT | 60.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 2 | 15 | 88.73% |
| NDAQ230120P00065000 | 2021-11-10 7:54AM EDT | 65.00 | 2.00 | 0.30 | 4.00 | 0.00 | - | 1 | 10 | 83.55% |
| NDAQ230120P00070000 | 2021-11-10 7:54AM EDT | 70.00 | 2.50 | 0.05 | 4.10 | 0.00 | - | 1 | 2 | 76.66% |
| NDAQ230120P00075000 | 2021-11-10 7:54AM EDT | 75.00 | 1.00 | 0.20 | 4.30 | 0.00 | - | 1 | 2 | 72.39% |
| NDAQ230120P00080000 | 2021-11-30 2:29PM EDT | 80.00 | 0.75 | 0.20 | 1.15 | 0.00 | - | 5 | 39 | 51.32% |
| NDAQ230120P00085000 | 2021-12-17 1:12PM EDT | 85.00 | 0.90 | 0.40 | 1.50 | 0.00 | - | 1 | 27 | 50.54% |
| NDAQ230120P00090000 | 2022-01-03 11:36AM EDT | 90.00 | 0.83 | 0.05 | 5.00 | 0.00 | - | 4 | 12 | 58.81% |
| NDAQ230120P00095000 | 2021-11-10 7:54AM EDT | 95.00 | 1.93 | 0.75 | 5.00 | 0.00 | - | - | 1 | 56.19% |
| NDAQ230120P00100000 | 2021-10-19 10:30AM EDT | 100.00 | 1.25 | 1.10 | 1.80 | 0.00 | - | 5 | 29 | 45.22% |
| NDAQ230120P00105000 | 2021-12-27 2:38PM EDT | 105.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 2 | 2 | 56.86% |
| NDAQ230120P00110000 | 2021-11-10 7:54AM EDT | 110.00 | 2.50 | 1.30 | 5.00 | 0.00 | - | 4 | 17 | 52.03% |
| NDAQ230120P00115000 | 2021-11-10 7:54AM EDT | 115.00 | 7.40 | 1.55 | 5.00 | 0.00 | - | 1 | 2 | 47.38% |
| NDAQ230120P00120000 | 2021-11-10 7:54AM EDT | 120.00 | 4.46 | 1.80 | 5.00 | 0.00 | - | 1 | 1 | 42.85% |
| NDAQ230120P00125000 | 2021-11-30 12:02PM EDT | 125.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| NDAQ230120P00130000 | 2022-01-04 3:29PM EDT | 130.00 | 3.00 | 0.85 | 5.50 | 0.00 | - | 1 | 20 | 35.62% |
| NDAQ230120P00135000 | 2021-11-10 7:54AM EDT | 135.00 | 13.30 | 1.00 | 6.00 | 0.00 | - | 1 | 6 | 32.64% |
| NDAQ230120P00140000 | 2021-11-10 7:54AM EDT | 140.00 | 5.10 | 3.30 | 5.70 | 0.00 | - | 1 | 32 | 27.36% |
| NDAQ230120P00145000 | 2021-11-10 7:54AM EDT | 145.00 | 12.00 | 2.10 | 7.00 | 0.00 | - | 1 | 3 | 26.04% |
| NDAQ230120P00150000 | 2021-12-29 12:06PM EDT | 150.00 | 4.10 | 5.60 | 8.30 | 0.00 | - | 3 | 7 | 24.13% |
| NDAQ230120P00155000 | 2021-12-22 4:09PM EDT | 155.00 | 6.10 | 6.50 | 7.40 | 0.00 | - | 2 | 13 | 16.79% |
| NDAQ230120P00160000 | 2022-01-04 11:48AM EDT | 160.00 | 7.00 | 5.80 | 9.30 | 0.00 | - | 3 | 20 | 14.77% |
| NDAQ230120P00165000 | 2022-01-03 3:11PM EDT | 165.00 | 7.40 | 8.70 | 10.30 | 0.00 | - | 2 | 9 | 8.32% |
| NDAQ230120P00170000 | 2022-01-03 2:03PM EDT | 170.00 | 8.90 | 10.00 | 12.40 | 0.00 | - | 1 | 17 | 0.00% |
| NDAQ230120P00175000 | 2022-01-03 2:18PM EDT | 175.00 | 10.10 | 10.50 | 12.90 | 0.00 | - | 1 | 41 | 0.00% |
| NDAQ230120P00180000 | 2022-01-03 1:43PM EDT | 180.00 | 11.40 | 13.30 | 15.60 | 0.00 | - | 2 | 16 | 0.00% |
| NDAQ230120P00185000 | 2022-01-03 10:42AM EDT | 185.00 | 11.50 | 15.20 | 18.00 | 0.00 | - | 10 | 16 | 0.00% |
| NDAQ230120P00190000 | 2021-12-31 11:29AM EDT | 190.00 | 12.90 | 16.50 | 20.40 | 0.00 | - | 1 | 19 | 0.00% |
| NDAQ230120P00195000 | 2022-01-05 3:33PM EDT | 195.00 | 19.90 | 18.60 | 22.50 | +5.20 | +35.37% | 5 | 24 | 0.00% |
| NDAQ230120P00200000 | 2022-01-03 3:32PM EDT | 200.00 | 19.27 | 22.50 | 25.40 | 0.00 | - | 1 | 72 | 0.00% |
| NDAQ230120P00210000 | 2022-01-04 2:34PM EDT | 210.00 | 28.00 | 27.60 | 30.00 | 0.00 | - | 1 | 71 | 0.00% |
| NDAQ230120P00220000 | 2021-11-19 4:39PM EDT | 220.00 | 29.30 | 30.70 | 33.30 | 0.00 | - | 41 | 44 | 0.00% |
| NDAQ230120P00230000 | 2021-11-10 12:17PM EDT | 230.00 | 35.12 | 35.00 | 37.70 | 0.00 | - | 2 | 8 | 0.00% |
| NDAQ230120P00240000 | 2021-11-10 7:54AM EDT | 240.00 | 51.00 | 42.20 | 44.90 | 0.00 | - | 10 | 10 | 0.00% |
| NDAQ230120P00300000 | 2021-12-07 10:57AM EDT | 300.00 | 97.00 | 103.70 | 108.50 | 0.00 | - | 3 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
