Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 20.70 | 23.30 | 0.00 | - | - | 8 | 142.87% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 18.20 | 21.80 | 0.00 | - | - | 6 | 167.29% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 13.30 | 17.10 | 0.00 | - | - | 0 | 61.13% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 10.90 | 13.00 | 0.00 | - | - | 2 | 71.09% |
| NDAQ240517C00050000 | 2024-04-16 2:50PM EDT | 50.00 | 10.30 | 8.30 | 10.70 | 0.00 | - | 4 | 10 | 66.55% |
| NDAQ240517C00052500 | 2024-04-25 9:58AM EDT | 52.50 | 6.40 | 5.90 | 9.00 | 0.00 | - | 6 | 7 | 74.85% |
| NDAQ240517C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 5.90 | 5.20 | 6.30 | +1.00 | +20.41% | 7 | 11 | 54.83% |
| NDAQ240517C00057500 | 2024-04-26 3:56PM EDT | 57.50 | 3.00 | 3.10 | 3.30 | +0.13 | +4.53% | 19 | 100 | 29.05% |
| NDAQ240517C00060000 | 2024-04-26 2:32PM EDT | 60.00 | 1.45 | 1.35 | 1.45 | +0.05 | +3.57% | 51 | 277 | 23.61% |
| NDAQ240517C00062500 | 2024-04-26 3:57PM EDT | 62.50 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 55 | 935 | 21.83% |
| NDAQ240517C00065000 | 2024-04-26 3:27PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 58 | 2,500 | 21.39% |
| NDAQ240517C00067500 | 2024-04-26 2:42PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 255 | 25.49% |
| NDAQ240517C00070000 | 2024-04-17 1:19PM EDT | 70.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 43.95% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 77.05% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 99.90% |
Putsfor17 May 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 | 101.56% |
| 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 | 47.46% |
| NDAQ240517P00050000 | 2024-04-26 9:55AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 43.46% |
| NDAQ240517P00052500 | 2024-04-25 11:25AM EDT | 52.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 9 | 39.45% |
| NDAQ240517P00055000 | 2024-04-26 2:38PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 49 | 26.66% |
| NDAQ240517P00057500 | 2024-04-26 3:46PM EDT | 57.50 | 0.33 | 0.25 | 0.35 | +0.03 | +10.00% | 27 | 3,630 | 21.63% |
| NDAQ240517P00060000 | 2024-04-26 3:45PM EDT | 60.00 | 1.07 | 0.95 | 1.10 | +0.04 | +3.88% | 35 | 765 | 19.70% |
| NDAQ240517P00062500 | 2024-04-25 3:21PM EDT | 62.50 | 2.92 | 2.50 | 4.70 | +0.22 | +8.15% | 1 | 412 | 56.30% |
| NDAQ240517P00065000 | 2024-04-26 10:08AM EDT | 65.00 | 5.30 | 2.95 | 6.00 | -0.05 | -0.93% | 1 | 24 | 48.00% |
| NDAQ240517P00067500 | 2024-04-16 2:05PM EDT | 67.50 | 7.49 | 5.40 | 7.50 | 0.00 | - | 11 | 0 | 30.18% |
| NDAQ240517P00070000 | 2024-04-25 10:59AM EDT | 70.00 | 9.50 | 9.10 | 11.20 | -1.20 | -11.21% | 1 | 0 | 73.97% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 12.90 | 16.90 | 0.00 | - | - | 0 | 108.35% |
© 2024 Yahoo. All rights reserved.