Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517C00037500 | 2024-04-16 3:35PM EDT | 37.50 | 22.80 | 20.50 | 25.00 | 0.00 | - | - | 8 | 206.20% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 18.00 | 22.60 | 0.00 | - | - | 6 | 63.28% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 13.10 | 17.90 | 0.00 | - | - | 0 | 73.63% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 10.50 | 14.90 | 0.00 | - | - | 2 | 126.76% |
| NDAQ240517C00050000 | 2024-04-16 2:50PM EDT | 50.00 | 10.30 | 8.50 | 12.60 | 0.00 | - | 4 | 10 | 54.00% |
| NDAQ240517C00052500 | 2024-04-25 9:58AM EDT | 52.50 | 6.40 | 6.00 | 10.00 | -1.87 | -22.61% | 6 | 4 | 94.58% |
| NDAQ240517C00055000 | 2024-04-25 9:35AM EDT | 55.00 | 4.90 | 5.40 | 6.90 | -1.75 | -26.32% | 5 | 11 | 64.99% |
| NDAQ240517C00057500 | 2024-04-25 1:02PM EDT | 57.50 | 2.87 | 3.20 | 3.50 | -1.49 | -34.17% | 31 | 98 | 30.62% |
| NDAQ240517C00060000 | 2024-04-25 3:33PM EDT | 60.00 | 1.40 | 1.45 | 1.60 | -1.25 | -47.17% | 62 | 283 | 24.61% |
| NDAQ240517C00062500 | 2024-04-25 3:44PM EDT | 62.50 | 0.45 | 0.50 | 0.55 | -0.70 | -60.87% | 92 | 935 | 23.00% |
| NDAQ240517C00065000 | 2024-04-25 2:36PM EDT | 65.00 | 0.09 | 0.05 | 0.15 | -0.26 | -74.29% | 79 | 2,493 | 23.00% |
| NDAQ240517C00067500 | 2024-04-25 3:43PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 45 | 257 | 25.00% |
| NDAQ240517C00070000 | 2024-04-17 1:19PM EDT | 70.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 45.31% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 91.60% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 0.20 | +0.97 | +970.00% | 1 | 2 | 78.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517P00032500 | 2024-03-22 3:41PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 102.34% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 70.31% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 48.05% |
| NDAQ240517P00050000 | 2024-04-25 9:50AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 30 | 43.95% |
| NDAQ240517P00052500 | 2024-04-25 11:25AM EDT | 52.50 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 4 | 9 | 37.50% |
| NDAQ240517P00055000 | 2024-04-25 12:10PM EDT | 55.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 11 | 55 | 27.25% |
| NDAQ240517P00057500 | 2024-04-25 3:55PM EDT | 57.50 | 0.30 | 0.30 | 0.40 | -0.07 | -18.92% | 98 | 3,612 | 23.68% |
| NDAQ240517P00060000 | 2024-04-25 3:55PM EDT | 60.00 | 1.03 | 1.00 | 1.15 | +0.13 | +14.44% | 109 | 770 | 21.90% |
| NDAQ240517P00062500 | 2024-04-25 2:51PM EDT | 62.50 | 2.70 | 1.65 | 2.65 | +0.55 | +25.58% | 24 | 416 | 20.70% |
| NDAQ240517P00065000 | 2024-04-25 2:36PM EDT | 65.00 | 5.35 | 2.60 | 6.90 | +1.35 | +33.75% | 5 | 31 | 67.33% |
| NDAQ240517P00067500 | 2024-04-16 2:05PM EDT | 67.50 | 7.49 | 5.40 | 9.40 | 0.00 | - | 11 | 1 | 79.93% |
| NDAQ240517P00070000 | 2024-04-25 10:59AM EDT | 70.00 | 10.70 | 7.80 | 11.80 | +0.70 | +7.00% | 2 | 0 | 89.23% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 12.30 | 17.00 | 0.00 | - | - | 0 | 113.18% |
© 2024 Yahoo. All rights reserved.