Canada markets open in 5 hours 36 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.96+0.39 (+0.69%)
At close: 04:00PM EDT
57.34 +0.38 (+0.67%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ221021C000483302022-09-23 11:30AM EDT48.338.800.000.000.00-100.00%
NDAQ221021C000500002022-09-23 10:26AM EDT50.007.100.000.000.00-100.00%
NDAQ221021C000516702022-09-23 11:22AM EDT51.675.800.000.000.00-100.00%
NDAQ221021C000550002022-09-27 9:33AM EDT55.003.600.000.000.00-600.00%
NDAQ221021C000566702022-09-27 12:35PM EDT56.672.100.000.000.00-1600.00%
NDAQ221021C000583302022-09-27 10:11AM EDT58.331.200.000.000.00-103.13%
NDAQ221021C000600002022-09-27 3:59PM EDT60.000.790.000.000.00-606.25%
NDAQ221021C000616702022-09-27 3:18PM EDT61.670.350.000.000.00-2106.25%
NDAQ221021C000633302022-09-27 2:12PM EDT63.330.200.000.000.00-1012.50%
NDAQ221021C000650002022-09-26 1:23PM EDT65.000.150.000.000.00-2012.50%
NDAQ221021C000666702022-09-20 1:51PM EDT66.670.150.000.000.00-1012.50%
NDAQ221021C000700002022-09-27 2:37PM EDT70.000.150.000.000.00-1025.00%
NDAQ221021C000750002022-09-21 10:47AM EDT75.000.050.000.000.00--025.00%
NDAQ221021C000900002022-08-23 9:41AM EDT90.000.030.000.000.00--650.00%
NDAQ221021C000933302022-09-26 10:31AM EDT93.330.050.000.000.00-34050.00%
NDAQ221021C001800002022-08-25 9:40AM EDT180.0011.007.5010.200.00-11450.68%
NDAQ221021C001850002022-08-26 3:00PM EDT185.006.204.706.70-1.50-19.48%22393.36%
NDAQ221021C001900002022-08-26 3:45PM EDT190.003.902.104.50-1.24-24.12%412341.65%
NDAQ221021C001950002022-08-26 2:33PM EDT195.002.500.704.80-0.70-21.88%220330.91%
NDAQ221021C002000002022-08-25 1:21PM EDT200.001.850.501.900.00-1336280.76%
NDAQ221021C002100002022-08-26 11:58AM EDT210.000.450.000.45-0.05-10.00%73221.88%
NDAQ221021C002700002022-08-23 9:41AM EDT270.000.100.004.800.00-12373.73%
NDAQ221021C002800002022-08-23 3:56PM EDT280.000.100.000.150.00-7090229.69%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ221021P000316702022-09-06 9:37AM EDT31.670.100.000.000.00-10050.00%
NDAQ221021P000350002022-09-27 1:44PM EDT35.000.050.000.000.00-2050.00%
NDAQ221021P000383302022-09-27 12:33PM EDT38.330.050.000.000.00-1025.00%
NDAQ221021P000433302022-09-20 12:36PM EDT43.330.150.000.000.00-3025.00%
NDAQ221021P000450002022-09-22 10:10AM EDT45.000.130.000.000.00-1025.00%
NDAQ221021P000466702022-09-22 9:39AM EDT46.670.290.000.000.00--025.00%
NDAQ221021P000483302022-09-27 10:26AM EDT48.330.180.000.000.00-1012.50%
NDAQ221021P000500002022-09-27 12:28PM EDT50.000.290.000.000.00-22012.50%
NDAQ221021P000516702022-09-27 10:37AM EDT51.670.460.000.000.00-20012.50%
NDAQ221021P000533302022-09-27 1:27PM EDT53.330.730.000.000.00-1306.25%
NDAQ221021P000550002022-09-27 1:02PM EDT55.001.250.000.000.00-1303.13%
NDAQ221021P000566702022-09-27 3:41PM EDT56.671.850.000.000.00-1000.78%
NDAQ221021P000583302022-09-27 12:33PM EDT58.332.800.000.000.00-7700.00%
NDAQ221021P000600002022-09-27 1:42PM EDT60.004.000.000.000.00-7100.00%
NDAQ221021P000616702022-09-27 9:30AM EDT61.674.800.000.000.00-2200.00%
NDAQ221021P000633302022-09-26 1:21PM EDT63.336.950.000.000.00-200.00%
NDAQ221021P000650002022-09-23 10:25AM EDT65.008.400.000.000.00-200.00%
NDAQ221021P000666702022-09-26 1:12PM EDT66.6710.300.000.000.00-1000.00%
NDAQ221021P000700002022-09-19 2:23PM EDT70.009.700.000.000.00-1000.00%
NDAQ221021P000733302022-09-14 12:57PM EDT73.3311.100.000.000.00-2200.00%
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%