Canada Markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.33-0.59 (-0.33%)
At close: 04:00PM EST
176.33 0.00 (0.00%)
After hours: 04:10PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ220218C001800002022-01-05 10:40AM EST180.0021.0317.0019.60+1.63+8.40%44106.21%
NDAQ220218C001950002022-01-05 11:24AM EST195.008.506.807.50+0.98+13.03%203674.18%
NDAQ220218C002000002022-01-05 3:49PM EST200.004.604.305.00-0.86-15.75%1759166.35%
NDAQ220218C002100002022-01-05 3:50PM EST210.001.751.602.10-0.30-14.63%371,17857.29%
NDAQ220218C002200002022-01-05 3:50PM EST220.000.600.500.85+0.10+20.00%3413752.54%
NDAQ220218C002300002022-01-05 11:54AM EST230.000.350.200.40+0.10+40.00%35852.10%
NDAQ220218C002400002021-12-30 12:37PM EST240.000.300.000.700.00--160.25%
NDAQ220218C002500002021-12-28 12:31PM EST250.000.150.000.550.00--364.16%
NDAQ220218C002600002021-12-22 1:47PM EST260.000.150.000.050.00--152.34%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ220218P001300002021-12-30 10:28AM EST130.000.100.000.750.00-11163.77%
NDAQ220218P001500002022-01-05 2:39PM EST150.000.600.250.80+0.10+20.00%1344.95%
NDAQ220218P001550002021-12-20 1:38PM EST155.001.000.200.800.00--737.87%
NDAQ220218P001600002021-12-21 10:17AM EST160.000.900.554.100.00--457.42%
NDAQ220218P001750002022-01-03 9:48AM EST175.000.751.354.400.00-1526.94%
NDAQ220218P001800002022-01-05 11:29AM EST180.001.822.152.75+0.17+10.30%14310.00%
NDAQ220218P001850002022-01-05 11:29AM EST185.002.523.103.70+0.22+9.57%4350.00%
NDAQ220218P001900002022-01-05 11:10AM EST190.003.824.505.20+0.60+18.63%34740.00%
NDAQ220218P001950002022-01-05 3:40PM EST195.006.286.506.90+0.48+8.28%17580.00%
NDAQ220218P002000002022-01-05 2:41PM EST200.008.809.009.80+0.90+11.39%11450.00%
NDAQ220218P002100002022-01-03 11:36AM EST210.009.9015.3019.000.00-22500.00%
NDAQ220218P002500002021-12-21 11:05AM EST250.0049.5052.7057.400.00--10.00%