Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ220218C00180000 | 2022-01-05 10:40AM EST | 180.00 | 21.03 | 17.00 | 19.60 | +1.63 | +8.40% | 4 | 4 | 106.21% |
| NDAQ220218C00195000 | 2022-01-05 11:24AM EST | 195.00 | 8.50 | 6.80 | 7.50 | +0.98 | +13.03% | 20 | 36 | 74.18% |
| NDAQ220218C00200000 | 2022-01-05 3:49PM EST | 200.00 | 4.60 | 4.30 | 5.00 | -0.86 | -15.75% | 175 | 91 | 66.35% |
| NDAQ220218C00210000 | 2022-01-05 3:50PM EST | 210.00 | 1.75 | 1.60 | 2.10 | -0.30 | -14.63% | 37 | 1,178 | 57.29% |
| NDAQ220218C00220000 | 2022-01-05 3:50PM EST | 220.00 | 0.60 | 0.50 | 0.85 | +0.10 | +20.00% | 34 | 137 | 52.54% |
| NDAQ220218C00230000 | 2022-01-05 11:54AM EST | 230.00 | 0.35 | 0.20 | 0.40 | +0.10 | +40.00% | 3 | 58 | 52.10% |
| NDAQ220218C00240000 | 2021-12-30 12:37PM EST | 240.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 1 | 60.25% |
| NDAQ220218C00250000 | 2021-12-28 12:31PM EST | 250.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 3 | 64.16% |
| NDAQ220218C00260000 | 2021-12-22 1:47PM EST | 260.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.34% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ220218P00130000 | 2021-12-30 10:28AM EST | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 63.77% |
| NDAQ220218P00150000 | 2022-01-05 2:39PM EST | 150.00 | 0.60 | 0.25 | 0.80 | +0.10 | +20.00% | 1 | 3 | 44.95% |
| NDAQ220218P00155000 | 2021-12-20 1:38PM EST | 155.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | - | 7 | 37.87% |
| NDAQ220218P00160000 | 2021-12-21 10:17AM EST | 160.00 | 0.90 | 0.55 | 4.10 | 0.00 | - | - | 4 | 57.42% |
| NDAQ220218P00175000 | 2022-01-03 9:48AM EST | 175.00 | 0.75 | 1.35 | 4.40 | 0.00 | - | 1 | 5 | 26.94% |
| NDAQ220218P00180000 | 2022-01-05 11:29AM EST | 180.00 | 1.82 | 2.15 | 2.75 | +0.17 | +10.30% | 1 | 431 | 0.00% |
| NDAQ220218P00185000 | 2022-01-05 11:29AM EST | 185.00 | 2.52 | 3.10 | 3.70 | +0.22 | +9.57% | 4 | 35 | 0.00% |
| NDAQ220218P00190000 | 2022-01-05 11:10AM EST | 190.00 | 3.82 | 4.50 | 5.20 | +0.60 | +18.63% | 3 | 474 | 0.00% |
| NDAQ220218P00195000 | 2022-01-05 3:40PM EST | 195.00 | 6.28 | 6.50 | 6.90 | +0.48 | +8.28% | 17 | 58 | 0.00% |
| NDAQ220218P00200000 | 2022-01-05 2:41PM EST | 200.00 | 8.80 | 9.00 | 9.80 | +0.90 | +11.39% | 1 | 145 | 0.00% |
| NDAQ220218P00210000 | 2022-01-03 11:36AM EST | 210.00 | 9.90 | 15.30 | 19.00 | 0.00 | - | 22 | 50 | 0.00% |
| NDAQ220218P00250000 | 2021-12-21 11:05AM EST | 250.00 | 49.50 | 52.70 | 57.40 | 0.00 | - | - | 1 | 0.00% |
