Canada Markets close in 2 hrs 42 mins

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.59+3.05 (+2.00%)
As of 04:00PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ230120C000600002021-11-26 11:02AM EDT60.00145.70143.50148.000.00-10438.14%
NDAQ230120C000700002021-11-10 7:54AM EDT70.0059.56132.10136.900.00--1339.97%
NDAQ230120C000800002021-12-02 3:42PM EDT80.00122.50129.00132.300.00-1416325.29%
NDAQ230120C000850002021-11-10 7:54AM EDT85.0083.88117.50122.000.00-260269.10%
NDAQ230120C000900002021-11-05 9:34AM EDT90.00124.50109.10112.300.00-11232.96%
NDAQ230120C001000002021-11-10 7:54AM EDT100.0087.50102.50108.500.00-12223.43%
NDAQ230120C001050002021-11-10 7:54AM EDT105.0093.2098.00102.500.00--3209.00%
NDAQ230120C001100002021-11-10 7:54AM EDT110.0028.2893.0097.500.00--4196.60%
NDAQ230120C001150002021-11-10 7:54AM EDT115.0067.4088.5093.000.00-11186.72%
NDAQ230120C001200002021-12-20 12:28PM EDT120.0079.0074.5079.000.00-11148.50%
NDAQ230120C001250002021-11-10 7:54AM EDT125.0049.0080.0083.500.00-13168.61%
NDAQ230120C001300002021-10-18 12:32PM EDT130.0075.5078.0082.000.00-127168.19%
NDAQ230120C001350002021-11-10 7:54AM EDT135.0055.5070.5074.500.00-11151.52%
NDAQ230120C001400002021-11-11 12:44PM EDT140.0070.4066.5070.500.00-110145.17%
NDAQ230120C001450002021-11-10 7:54AM EDT145.0049.2062.5065.500.00-16137.71%
NDAQ230120C001500002021-12-21 10:47AM EDT150.0055.4049.7053.000.00-652110.50%
NDAQ230120C001550002021-10-27 2:17PM EDT155.0052.9053.1055.000.00-15121.15%
NDAQ230120C001600002021-11-12 3:45PM EDT160.0054.1849.8052.200.00-115117.74%
NDAQ230120C001650002022-01-03 11:28AM EDT165.0046.3038.2040.600.00-1094.76%
NDAQ230120C001700002022-01-05 2:21PM EDT170.0037.5034.5037.20-10.50-21.88%116790.47%
NDAQ230120C001750002021-12-15 4:02PM EDT175.0035.4831.0033.900.00-14186.43%
NDAQ230120C001800002022-01-04 11:06AM EDT180.0029.9127.6031.000.00-12282.82%
NDAQ230120C001850002021-12-15 4:02PM EDT185.0028.9224.9027.900.00-15679.61%
NDAQ230120C001900002022-01-04 4:56PM EDT190.0024.3022.1025.000.00-75376.35%
NDAQ230120C001950002022-01-05 4:23PM EDT195.0020.4020.0021.50-1.30-5.99%612673.00%
NDAQ230120C002000002022-01-05 3:42PM EDT200.0018.7017.2019.50-0.30-1.58%124370.31%
NDAQ230120C002100002022-01-05 10:37AM EDT210.0014.0012.9014.90-0.60-4.11%113564.99%
NDAQ230120C002200002022-01-05 10:50AM EDT220.0010.5010.0012.500.00-114962.92%
NDAQ230120C002300002022-01-05 12:28PM EDT230.009.007.408.70-3.80-29.69%22658.44%
NDAQ230120C002400002021-12-30 12:17PM EDT240.009.455.606.400.00-18255.90%
NDAQ230120C002500002022-01-05 4:56PM EDT250.004.504.005.00-0.70-13.46%217154.04%
NDAQ230120C002600002022-01-04 11:35AM EDT260.003.302.854.700.00-111454.17%
NDAQ230120C002700002022-01-04 11:40AM EDT270.002.302.002.750.00-11750.62%
NDAQ230120C002800002021-12-31 3:04PM EDT280.002.781.502.650.00-1015851.40%
NDAQ230120C002900002021-12-10 10:35AM EDT290.002.551.052.350.00-1051.40%
NDAQ230120C003000002022-01-05 2:05PM EDT300.001.051.001.15+0.20+23.53%73549.59%
NDAQ230120C003100002021-12-29 3:05PM EDT310.001.150.555.000.00-1116361.45%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ230120P000600002021-11-09 1:35PM EDT60.000.500.004.000.00-21588.73%
NDAQ230120P000650002021-11-10 7:54AM EDT65.002.000.304.000.00-11083.55%
NDAQ230120P000700002021-11-10 7:54AM EDT70.002.500.054.100.00-1276.66%
NDAQ230120P000750002021-11-10 7:54AM EDT75.001.000.204.300.00-1272.39%
NDAQ230120P000800002021-11-30 2:29PM EDT80.000.750.201.150.00-53951.32%
NDAQ230120P000850002021-12-17 1:12PM EDT85.000.900.401.500.00-12750.54%
NDAQ230120P000900002022-01-03 11:36AM EDT90.000.830.055.000.00-41258.81%
NDAQ230120P000950002021-11-10 7:54AM EDT95.001.930.755.000.00--156.19%
NDAQ230120P001000002021-10-19 10:30AM EDT100.001.251.101.800.00-52945.22%
NDAQ230120P001050002021-12-27 2:38PM EDT105.002.000.105.000.00-2256.86%
NDAQ230120P001100002021-11-10 7:54AM EDT110.002.501.305.000.00-41752.03%
NDAQ230120P001150002021-11-10 7:54AM EDT115.007.401.555.000.00-1247.38%
NDAQ230120P001200002021-11-10 7:54AM EDT120.004.461.805.000.00-1142.85%
NDAQ230120P001250002021-11-30 12:02PM EDT125.002.750.000.000.00-1306.25%
NDAQ230120P001300002022-01-04 3:29PM EDT130.003.000.855.500.00-12035.62%
NDAQ230120P001350002021-11-10 7:54AM EDT135.0013.301.006.000.00-1632.64%
NDAQ230120P001400002021-11-10 7:54AM EDT140.005.103.305.700.00-13227.36%
NDAQ230120P001450002021-11-10 7:54AM EDT145.0012.002.107.000.00-1326.04%
NDAQ230120P001500002021-12-29 12:06PM EDT150.004.105.608.300.00-3724.13%
NDAQ230120P001550002021-12-22 4:09PM EDT155.006.106.507.400.00-21316.79%
NDAQ230120P001600002022-01-04 11:48AM EDT160.007.005.809.300.00-32014.77%
NDAQ230120P001650002022-01-03 3:11PM EDT165.007.408.7010.300.00-298.32%
NDAQ230120P001700002022-01-03 2:03PM EDT170.008.9010.0012.400.00-1170.00%
NDAQ230120P001750002022-01-03 2:18PM EDT175.0010.1010.5012.900.00-1410.00%
NDAQ230120P001800002022-01-03 1:43PM EDT180.0011.4013.3015.600.00-2160.00%
NDAQ230120P001850002022-01-03 10:42AM EDT185.0011.5015.2018.000.00-10160.00%
NDAQ230120P001900002021-12-31 11:29AM EDT190.0012.9016.5020.400.00-1190.00%
NDAQ230120P001950002022-01-05 3:33PM EDT195.0019.9018.6022.50+5.20+35.37%5240.00%
NDAQ230120P002000002022-01-03 3:32PM EDT200.0019.2722.5025.400.00-1720.00%
NDAQ230120P002100002022-01-04 2:34PM EDT210.0028.0027.6030.000.00-1710.00%
NDAQ230120P002200002021-11-19 4:39PM EDT220.0029.3030.7033.300.00-41440.00%
NDAQ230120P002300002021-11-10 12:17PM EDT230.0035.1235.0037.700.00-280.00%
NDAQ230120P002400002021-11-10 7:54AM EDT240.0051.0042.2044.900.00-10100.00%
NDAQ230120P003000002021-12-07 10:57AM EDT300.0097.00103.70108.500.00-320.00%