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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240517C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240517C00055000 | 2024-05-02 9:40AM EDT | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240517C00057500 | 2024-05-03 2:01PM EDT | 57.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NDAQ240517C00060000 | 2024-05-03 3:15PM EDT | 60.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NDAQ240517C00062500 | 2024-05-03 3:10PM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NDAQ240517C00065000 | 2024-05-03 2:38PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDAQ240517C00067500 | 2024-05-02 2:32PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NDAQ240517C00070000 | 2024-05-02 2:34PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDAQ240517C00075000 | 2024-04-29 9:42AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 140.63% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDAQ240517P00050000 | 2024-04-29 12:02PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDAQ240517P00052500 | 2024-04-29 10:20AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDAQ240517P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NDAQ240517P00057500 | 2024-05-03 2:27PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NDAQ240517P00060000 | 2024-05-03 3:23PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NDAQ240517P00062500 | 2024-05-02 9:31AM EDT | 62.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240517P00065000 | 2024-04-30 2:59PM EDT | 65.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.