Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ230317C00150000 | 2022-07-29 12:30PM EST | 150.00 | 36.60 | 41.10 | 42.20 | 0.00 | - | - | 1 | 697.95% |
| NDAQ230317C00155000 | 2022-07-19 1:59PM EST | 155.00 | 16.80 | 36.90 | 38.20 | 0.00 | - | - | 10 | 636.47% |
| NDAQ230317C00170000 | 2022-07-26 12:08PM EST | 170.00 | 16.70 | 25.10 | 26.40 | 0.00 | - | - | 6 | 492.87% |
| NDAQ230317C00175000 | 2022-08-02 12:24PM EST | 175.00 | 17.40 | 22.20 | 23.00 | 0.00 | - | 5 | 14 | 459.84% |
| NDAQ230317C00180000 | 2022-08-05 10:28AM EST | 180.00 | 15.50 | 18.60 | 19.70 | 0.00 | - | 1 | 3 | 424.10% |
| NDAQ230317C00185000 | 2022-08-11 8:32AM EST | 185.00 | 16.57 | 16.10 | 16.70 | +3.27 | +24.59% | 7 | 4 | 396.58% |
| NDAQ230317C00190000 | 2022-08-05 11:30AM EST | 190.00 | 11.00 | 13.40 | 14.00 | 0.00 | - | 5 | 8 | 369.26% |
| NDAQ230317C00195000 | 2022-08-05 10:29AM EST | 195.00 | 8.90 | 11.10 | 11.60 | 0.00 | - | - | 1 | 345.21% |
| NDAQ230317C00200000 | 2022-07-18 11:43AM EST | 200.00 | 1.63 | 9.20 | 9.50 | 0.00 | - | - | 1 | 324.22% |
| NDAQ230317C00210000 | 2022-07-19 11:26AM EST | 210.00 | 1.00 | 6.00 | 6.30 | 0.00 | - | - | 117 | 288.23% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ230317P00100000 | 2022-08-01 11:40AM EST | 100.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | - | 4 | 0.00% |
| NDAQ230317P00115000 | 2022-07-18 11:42AM EST | 115.00 | 2.19 | 0.60 | 1.30 | 0.00 | - | - | 1 | 0.00% |
| NDAQ230317P00120000 | 2022-07-28 2:58PM EST | 120.00 | 1.37 | 0.75 | 1.50 | 0.00 | - | - | 27 | 0.00% |
| NDAQ230317P00135000 | 2022-07-22 9:04AM EST | 135.00 | 2.35 | 1.90 | 2.10 | 0.00 | - | - | 0 | 0.00% |
| NDAQ230317P00140000 | 2022-08-02 9:05AM EST | 140.00 | 3.21 | 2.30 | 2.75 | 0.00 | - | 1 | 1 | 0.00% |
| NDAQ230317P00145000 | 2022-08-01 9:45AM EST | 145.00 | 3.44 | 2.80 | 3.10 | 0.00 | - | - | 6 | 0.00% |
| NDAQ230317P00150000 | 2022-08-02 2:33PM EST | 150.00 | 4.21 | 3.40 | 3.60 | 0.00 | - | 2 | 4 | 0.00% |
| NDAQ230317P00155000 | 2022-08-02 2:30PM EST | 155.00 | 5.20 | 4.10 | 4.50 | 0.00 | - | 23 | 23 | 0.00% |
| NDAQ230317P00160000 | 2022-08-05 10:51AM EST | 160.00 | 6.00 | 4.90 | 5.20 | 0.00 | - | - | 32 | 0.00% |
| NDAQ230317P00165000 | 2022-08-09 11:39AM EST | 165.00 | 6.90 | 5.90 | 6.20 | 0.00 | - | 1 | 21 | 0.00% |
| NDAQ230317P00170000 | 2022-08-11 10:49AM EST | 170.00 | 7.30 | 7.10 | 7.50 | -1.30 | -15.12% | 15 | 29 | 0.00% |
| NDAQ230317P00175000 | 2022-08-05 10:26AM EST | 175.00 | 10.50 | 8.60 | 9.00 | 0.00 | - | 2 | 40 | 0.00% |
| NDAQ230317P00180000 | 2022-08-05 10:32AM EST | 180.00 | 12.50 | 10.30 | 10.80 | 0.00 | - | 1 | 10 | 0.00% |
| NDAQ230317P00185000 | 2022-08-09 12:16PM EST | 185.00 | 14.00 | 12.00 | 12.80 | 0.00 | - | 1 | 23 | 0.00% |
| NDAQ230317P00195000 | 2022-08-11 10:12AM EST | 195.00 | 17.35 | 17.30 | 17.80 | +17.35 | - | 1 | 0 | 0.00% |
| NDAQ230317P00200000 | 2022-08-10 9:30AM EST | 200.00 | 20.30 | 19.90 | 20.70 | -3.40 | -14.35% | 9 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
