Canada markets closed

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.51-0.21 (-0.35%)
At close: 04:00PM EDT
59.51 0.00 (0.00%)
After hours: 07:46PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ221021C000466702022-09-26 2:02PM EDT46.6710.2012.7013.400.00--376.95%
NDAQ221021C000483302022-09-23 11:30AM EDT48.338.8010.5012.200.00-1164.84%
NDAQ221021C000500002022-09-30 3:31PM EDT50.007.309.0010.800.00-2669.04%
NDAQ221021C000516702022-10-03 3:02PM EDT51.676.907.608.700.00-2155.37%
NDAQ221021C000550002022-10-04 9:50AM EDT55.005.144.805.300.00-63051.90%
NDAQ221021C000566702022-10-05 12:16PM EDT56.673.603.503.800.00-215144.29%
NDAQ221021C000583302022-10-05 1:46PM EDT58.332.642.302.600.00-96441.02%
NDAQ221021C000600002022-10-06 3:11PM EDT60.001.421.351.60-0.38-21.11%237737.99%
NDAQ221021C000616702022-10-06 11:37AM EDT61.670.900.650.90-0.13-12.62%1215536.23%
NDAQ221021C000633302022-10-06 3:23PM EDT63.330.360.300.45-0.14-28.00%4526034.82%
NDAQ221021C000650002022-10-06 3:52PM EDT65.000.100.150.20-0.07-41.18%319633.89%
NDAQ221021C000666702022-10-05 3:24PM EDT66.670.050.000.400.00-325449.22%
NDAQ221021C000700002022-10-04 9:34AM EDT70.000.100.000.150.00-524549.90%
NDAQ221021C000750002022-09-21 10:47AM EDT75.000.050.000.400.00--369.73%
NDAQ221021C000900002022-08-23 9:41AM EDT90.000.030.000.000.00--650.00%
NDAQ221021C000933302022-09-29 12:01PM EDT93.330.050.000.100.00-1536695.70%
NDAQ221021C001800002022-08-25 9:40AM EDT180.0011.007.5010.200.00-11550.20%
NDAQ221021C001850002022-08-26 3:00PM EDT185.006.204.706.70-1.50-19.48%22480.57%
NDAQ221021C001900002022-08-26 3:45PM EDT190.003.902.104.50-1.24-24.12%412417.58%
NDAQ221021C001950002022-08-26 2:33PM EDT195.002.500.704.80-0.70-21.88%220404.64%
NDAQ221021C002000002022-08-25 1:21PM EDT200.001.850.501.900.00-1336343.46%
NDAQ221021C002100002022-08-26 11:58AM EDT210.000.450.000.45-0.05-10.00%73271.48%
NDAQ221021C002700002022-08-23 9:41AM EDT270.000.100.004.800.00-12459.67%
NDAQ221021C002800002022-08-23 3:56PM EDT280.000.100.000.150.00-7090282.81%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ221021P000316702022-09-06 9:37AM EDT31.670.100.000.050.00-10685126.56%
NDAQ221021P000350002022-09-27 1:44PM EDT35.000.050.000.050.00-23107.81%
NDAQ221021P000366702022-09-26 10:08AM EDT36.670.050.000.050.00--299.22%
NDAQ221021P000383302022-09-27 12:33PM EDT38.330.050.000.050.00-15190.63%
NDAQ221021P000400002022-10-03 2:15PM EDT40.000.030.000.050.00--182.81%
NDAQ221021P000433302022-10-06 9:30AM EDT43.330.050.000.05-0.10-66.67%21067.97%
NDAQ221021P000450002022-09-22 10:10AM EDT45.000.050.000.05-0.08-61.54%23260.55%
NDAQ221021P000466702022-09-22 9:39AM EDT46.670.290.000.050.00--153.52%
NDAQ221021P000483302022-10-04 9:52AM EDT48.330.100.000.050.00-11251.76%
NDAQ221021P000500002022-10-03 3:29PM EDT50.000.160.000.100.00-25750.39%
NDAQ221021P000516702022-10-05 1:53PM EDT51.670.120.100.150.00-46046.29%
NDAQ221021P000533302022-10-06 2:02PM EDT53.330.200.200.350.00-145647.75%
NDAQ221021P000550002022-10-06 10:10AM EDT55.000.400.350.50-0.05-11.11%216943.12%
NDAQ221021P000566702022-10-06 12:09PM EDT56.670.600.600.75-0.05-7.69%428038.97%
NDAQ221021P000583302022-10-06 3:23PM EDT58.331.141.001.25+0.22+23.91%215637.31%
NDAQ221021P000600002022-10-06 1:14PM EDT60.001.801.701.95+0.10+5.88%1645035.06%
NDAQ221021P000616702022-09-30 10:17AM EDT61.674.502.702.950.00-123733.69%
NDAQ221021P000633302022-10-05 10:50AM EDT63.334.303.904.300.00-118535.69%
NDAQ221021P000650002022-09-23 10:25AM EDT65.008.405.305.700.00-215234.28%
NDAQ221021P000666702022-09-28 1:49PM EDT66.678.706.907.500.00-2746.97%
NDAQ221021P000700002022-09-30 3:36PM EDT70.0013.059.9011.000.00-5067.58%
NDAQ221021P000733302022-10-04 9:55AM EDT73.3313.3013.3014.200.00-1074.51%
NDAQ221021P000950002022-08-26 10:23AM EDT95.000.050.001.00-0.05-50.00%751500.00%
NDAQ221021P001350002022-08-22 9:33AM EDT135.000.550.000.650.00-10100.00%
NDAQ221021P001500002022-08-24 2:27PM EDT150.000.550.500.700.00-140.00%
NDAQ221021P001550002022-08-24 2:20PM EDT155.000.800.751.500.00-120.00%
NDAQ221021P001600002022-08-25 1:33PM EDT160.001.001.203.200.00-230.00%
NDAQ221021P001650002022-08-25 3:32PM EDT165.001.351.002.750.00-280.00%
NDAQ221021P001700002022-08-26 11:25AM EDT170.002.402.253.80+0.67+38.73%380.00%
NDAQ221021P001750002022-08-24 10:57AM EDT175.003.392.954.900.00-160.00%
NDAQ221021P001800002022-08-26 3:00PM EDT180.005.514.406.70+1.49+37.06%27880.00%
NDAQ221021P001850002022-08-26 3:44PM EDT185.008.116.809.20+2.01+32.95%12260.00%
NDAQ221021P001900002022-08-26 3:42PM EDT190.0011.009.9012.10+2.90+35.80%3230.00%
NDAQ221021P001950002022-08-23 10:05AM EDT195.0013.2113.6015.400.00-220.00%