Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ221021C00048330 | 2022-09-23 11:30AM EDT | 48.33 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ221021C00050000 | 2022-09-23 10:26AM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ221021C00051670 | 2022-09-23 11:22AM EDT | 51.67 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ221021C00055000 | 2022-09-27 9:33AM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDAQ221021C00056670 | 2022-09-27 12:35PM EDT | 56.67 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NDAQ221021C00058330 | 2022-09-27 10:11AM EDT | 58.33 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDAQ221021C00060000 | 2022-09-27 3:59PM EDT | 60.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDAQ221021C00061670 | 2022-09-27 3:18PM EDT | 61.67 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NDAQ221021C00063330 | 2022-09-27 2:12PM EDT | 63.33 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDAQ221021C00065000 | 2022-09-26 1:23PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDAQ221021C00066670 | 2022-09-20 1:51PM EDT | 66.67 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDAQ221021C00070000 | 2022-09-27 2:37PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDAQ221021C00075000 | 2022-09-21 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDAQ221021C00090000 | 2022-08-23 9:41AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| NDAQ221021C00093330 | 2022-09-26 10:31AM EDT | 93.33 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NDAQ221021C00180000 | 2022-08-25 9:40AM EDT | 180.00 | 11.00 | 7.50 | 10.20 | 0.00 | - | 1 | 1 | 450.68% |
| NDAQ221021C00185000 | 2022-08-26 3:00PM EDT | 185.00 | 6.20 | 4.70 | 6.70 | -1.50 | -19.48% | 2 | 2 | 393.36% |
| NDAQ221021C00190000 | 2022-08-26 3:45PM EDT | 190.00 | 3.90 | 2.10 | 4.50 | -1.24 | -24.12% | 4 | 12 | 341.65% |
| NDAQ221021C00195000 | 2022-08-26 2:33PM EDT | 195.00 | 2.50 | 0.70 | 4.80 | -0.70 | -21.88% | 2 | 20 | 330.91% |
| NDAQ221021C00200000 | 2022-08-25 1:21PM EDT | 200.00 | 1.85 | 0.50 | 1.90 | 0.00 | - | 13 | 36 | 280.76% |
| NDAQ221021C00210000 | 2022-08-26 11:58AM EDT | 210.00 | 0.45 | 0.00 | 0.45 | -0.05 | -10.00% | 7 | 3 | 221.88% |
| NDAQ221021C00270000 | 2022-08-23 9:41AM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 373.73% |
| NDAQ221021C00280000 | 2022-08-23 3:56PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 70 | 90 | 229.69% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ221021P00031670 | 2022-09-06 9:37AM EDT | 31.67 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NDAQ221021P00035000 | 2022-09-27 1:44PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NDAQ221021P00038330 | 2022-09-27 12:33PM EDT | 38.33 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDAQ221021P00043330 | 2022-09-20 12:36PM EDT | 43.33 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NDAQ221021P00045000 | 2022-09-22 10:10AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDAQ221021P00046670 | 2022-09-22 9:39AM EDT | 46.67 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDAQ221021P00048330 | 2022-09-27 10:26AM EDT | 48.33 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDAQ221021P00050000 | 2022-09-27 12:28PM EDT | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NDAQ221021P00051670 | 2022-09-27 10:37AM EDT | 51.67 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NDAQ221021P00053330 | 2022-09-27 1:27PM EDT | 53.33 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NDAQ221021P00055000 | 2022-09-27 1:02PM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NDAQ221021P00056670 | 2022-09-27 3:41PM EDT | 56.67 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDAQ221021P00058330 | 2022-09-27 12:33PM EDT | 58.33 | 2.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NDAQ221021P00060000 | 2022-09-27 1:42PM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NDAQ221021P00061670 | 2022-09-27 9:30AM EDT | 61.67 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NDAQ221021P00063330 | 2022-09-26 1:21PM EDT | 63.33 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ221021P00065000 | 2022-09-23 10:25AM EDT | 65.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ221021P00066670 | 2022-09-26 1:12PM EDT | 66.67 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDAQ221021P00070000 | 2022-09-19 2:23PM EDT | 70.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDAQ221021P00073330 | 2022-09-14 12:57PM EDT | 73.33 | 11.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NDAQ221021P00095000 | 2022-08-26 10:23AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 75 | 150 | 0.00% |
| NDAQ221021P00135000 | 2022-08-22 9:33AM EDT | 135.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 0.00% |
| NDAQ221021P00150000 | 2022-08-24 2:27PM EDT | 150.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 0.00% |
| NDAQ221021P00155000 | 2022-08-24 2:20PM EDT | 155.00 | 0.80 | 0.75 | 1.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDAQ221021P00160000 | 2022-08-25 1:33PM EDT | 160.00 | 1.00 | 1.20 | 3.20 | 0.00 | - | 2 | 3 | 0.00% |
| NDAQ221021P00165000 | 2022-08-25 3:32PM EDT | 165.00 | 1.35 | 1.00 | 2.75 | 0.00 | - | 2 | 8 | 0.00% |
| NDAQ221021P00170000 | 2022-08-26 11:25AM EDT | 170.00 | 2.40 | 2.25 | 3.80 | +0.67 | +38.73% | 3 | 8 | 0.00% |
| NDAQ221021P00175000 | 2022-08-24 10:57AM EDT | 175.00 | 3.39 | 2.95 | 4.90 | 0.00 | - | 1 | 6 | 0.00% |
| NDAQ221021P00180000 | 2022-08-26 3:00PM EDT | 180.00 | 5.51 | 4.40 | 6.70 | +1.49 | +37.06% | 27 | 88 | 0.00% |
| NDAQ221021P00185000 | 2022-08-26 3:44PM EDT | 185.00 | 8.11 | 6.80 | 9.20 | +2.01 | +32.95% | 12 | 26 | 0.00% |
| NDAQ221021P00190000 | 2022-08-26 3:42PM EDT | 190.00 | 11.00 | 9.90 | 12.10 | +2.90 | +35.80% | 3 | 23 | 0.00% |
| NDAQ221021P00195000 | 2022-08-23 10:05AM EDT | 195.00 | 13.21 | 13.60 | 15.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
