Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240621C00040000 | 2024-03-13 3:09PM EDT | 40.00 | 21.00 | 19.90 | 23.80 | 0.00 | - | - | 1 | 121.09% |
| NDAQ240621C00045000 | 2023-11-27 10:30AM EDT | 45.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240621C00047500 | 2024-01-02 4:24PM EDT | 47.50 | 10.70 | 8.60 | 12.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDAQ240621C00050000 | 2024-05-16 2:35PM EDT | 50.00 | 12.70 | 11.00 | 14.80 | 0.00 | - | 10 | 41 | 94.48% |
| NDAQ240621C00052500 | 2024-04-05 10:04AM EDT | 52.50 | 9.40 | 7.10 | 10.90 | 0.00 | - | 1 | 61 | 52.44% |
| NDAQ240621C00055000 | 2024-05-16 10:24AM EDT | 55.00 | 7.90 | 7.90 | 8.10 | 0.00 | - | 1,429 | 791 | 34.86% |
| NDAQ240621C00057500 | 2024-05-17 3:30PM EDT | 57.50 | 5.46 | 5.50 | 5.90 | +0.16 | +3.02% | 2 | 115 | 32.47% |
| NDAQ240621C00060000 | 2024-05-17 3:58PM EDT | 60.00 | 3.40 | 3.30 | 3.50 | +0.20 | +6.25% | 103 | 2,812 | 23.63% |
| NDAQ240621C00062500 | 2024-05-17 3:59PM EDT | 62.50 | 1.70 | 1.70 | 1.80 | +0.16 | +10.39% | 596 | 4,550 | 21.53% |
| NDAQ240621C00065000 | 2024-05-17 3:55PM EDT | 65.00 | 0.75 | 0.60 | 0.80 | +0.05 | +7.14% | 517 | 4,102 | 21.41% |
| NDAQ240621C00067500 | 2024-05-17 3:40PM EDT | 67.50 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 20 | 419 | 21.49% |
| NDAQ240621C00070000 | 2024-05-17 3:19PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 36 | 1,108 | 25.54% |
| NDAQ240621C00072500 | 2024-05-16 9:31AM EDT | 72.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 5 | 5 | 50.68% |
| NDAQ240621C00075000 | 2024-05-17 12:27PM EDT | 75.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 104 | 48 | 32.13% |
| NDAQ240621C00080000 | 2024-05-16 3:04PM EDT | 80.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 1 | 71.92% |
| NDAQ240621C00090000 | 2024-05-10 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 72.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240621P00027500 | 2024-04-10 10:34AM EDT | 27.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 6 | 105.47% |
| NDAQ240621P00030000 | 2023-10-31 12:15PM EDT | 30.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 109.38% |
| NDAQ240621P00032500 | 2024-02-12 10:30AM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 165.92% |
| NDAQ240621P00035000 | 2024-04-01 11:47AM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 88.28% |
| NDAQ240621P00040000 | 2024-04-04 2:25PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 60.55% |
| NDAQ240621P00042500 | 2024-03-18 3:15PM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 216 | 64.65% |
| NDAQ240621P00045000 | 2024-03-08 2:55PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 73.05% |
| NDAQ240621P00047500 | 2024-05-10 1:58PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 43.36% |
| NDAQ240621P00050000 | 2024-05-16 9:56AM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 436 | 40.72% |
| NDAQ240621P00052500 | 2024-05-02 10:10AM EDT | 52.50 | 0.21 | 0.05 | 0.40 | 0.00 | - | 1 | 95 | 45.70% |
| NDAQ240621P00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1,615 | 1,092 | 43.85% |
| NDAQ240621P00057500 | 2024-05-17 11:52AM EDT | 57.50 | 0.35 | 0.15 | 0.25 | +0.15 | +75.00% | 1 | 631 | 23.68% |
| NDAQ240621P00060000 | 2024-05-17 12:37PM EDT | 60.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 77 | 736 | 21.36% |
| NDAQ240621P00062500 | 2024-05-17 3:56PM EDT | 62.50 | 1.40 | 1.10 | 1.35 | -0.15 | -9.68% | 35 | 115 | 19.09% |
| NDAQ240621P00065000 | 2024-05-16 2:58PM EDT | 65.00 | 3.00 | 1.15 | 3.00 | 0.00 | - | 3 | 115 | 20.83% |
| NDAQ240621P00067500 | 2024-05-02 2:22PM EDT | 67.50 | 7.63 | 4.00 | 5.10 | 0.00 | - | 1 | 1 | 22.80% |
| NDAQ240621P00070000 | 2024-05-17 12:13PM EDT | 70.00 | 7.91 | 5.60 | 7.50 | +1.03 | +14.97% | 1 | 0 | 27.34% |
© 2024 Yahoo. All rights reserved.