NDAQ - Nasdaq, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ230616C00030000 | 2023-04-06 12:58PM EDT | 30.00 | 25.20 | 24.20 | 26.90 | 0.00 | - | 1 | 2 | 221.29% |
| NDAQ230616C00045000 | 2023-05-05 1:31PM EDT | 45.00 | 9.90 | 11.00 | 11.70 | 0.00 | - | 2 | 0 | 50.78% |
| NDAQ230616C00050000 | 2023-05-31 3:16PM EDT | 50.00 | 6.00 | 6.10 | 6.50 | +0.50 | +9.09% | 2 | 79 | 43.75% |
| NDAQ230616C00055000 | 2023-06-02 3:14PM EDT | 55.00 | 1.60 | 1.45 | 1.90 | +0.66 | +70.21% | 79 | 644 | 25.54% |
| NDAQ230616C00060000 | 2023-06-02 1:31PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 109 | 992 | 23.24% |
| NDAQ230616C00065000 | 2023-06-01 12:44PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 954 | 38.48% |
| NDAQ230616C00070000 | 2023-05-23 1:49PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 933 | 54.30% |
| NDAQ230616C00075000 | 2023-05-26 11:43AM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 62.50% |
| NDAQ230616C00080000 | 2023-04-17 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,670 | 50.00% |
| NDAQ230616C00085000 | 2022-12-21 11:02AM EDT | 85.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 6 | 13 | 108.79% |
| NDAQ230616C00090000 | 2022-12-12 2:11PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.19% |
| NDAQ230616C00095000 | 2023-05-30 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 104.69% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ230616P00030000 | 2023-05-24 9:33AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 131.25% |
| NDAQ230616P00035000 | 2023-03-15 1:30PM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NDAQ230616P00040000 | 2023-05-05 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 75.78% |
| NDAQ230616P00045000 | 2023-06-01 10:56AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 441 | 52.34% |
| NDAQ230616P00050000 | 2023-06-02 10:06AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 62 | 749 | 38.67% |
| NDAQ230616P00055000 | 2023-06-02 2:16PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | -0.53 | -56.99% | 62 | 797 | 22.41% |
| NDAQ230616P00060000 | 2023-06-01 10:56AM EDT | 60.00 | 5.10 | 3.70 | 4.00 | 0.00 | - | 21 | 131 | 33.11% |
| NDAQ230616P00065000 | 2023-05-25 10:11AM EDT | 65.00 | 11.70 | 8.40 | 9.10 | 0.00 | - | 25 | 27 | 62.01% |
| NDAQ230616P00070000 | 2023-04-19 10:10AM EDT | 70.00 | 12.27 | 14.20 | 15.40 | 0.00 | - | 1 | 0 | 110.84% |
© 2023 Yahoo. All rights reserved.