Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920C00042500 | 2024-03-28 3:28PM EDT | 42.50 | 21.60 | 18.20 | 20.40 | 0.00 | - | 1 | 0 | 64.87% |
| NDAQ240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 16.40 | 15.00 | 18.80 | 0.00 | - | 1 | 0 | 67.31% |
| NDAQ240920C00050000 | 2024-05-01 10:37AM EDT | 50.00 | 11.25 | 11.20 | 12.10 | 0.00 | - | 1 | 74 | 35.67% |
| NDAQ240920C00052500 | 2024-05-01 2:35PM EDT | 52.50 | 9.00 | 9.60 | 9.90 | 0.00 | - | 3 | 7 | 32.63% |
| NDAQ240920C00055000 | 2024-04-29 11:43AM EDT | 55.00 | 7.40 | 7.50 | 7.70 | 0.00 | - | 1 | 17 | 28.91% |
| NDAQ240920C00057500 | 2024-05-01 10:56AM EDT | 57.50 | 5.18 | 5.60 | 7.60 | 0.00 | - | 1 | 41 | 39.62% |
| NDAQ240920C00060000 | 2024-05-03 1:02PM EDT | 60.00 | 4.00 | 2.00 | 4.20 | +0.20 | +5.26% | 2 | 82 | 25.22% |
| NDAQ240920C00062500 | 2024-05-03 1:18PM EDT | 62.50 | 2.75 | 2.65 | 2.80 | +0.60 | +27.91% | 3 | 857 | 23.43% |
| NDAQ240920C00065000 | 2024-05-03 10:44AM EDT | 65.00 | 1.40 | 1.60 | 1.75 | +0.05 | +3.70% | 4 | 123 | 22.13% |
| NDAQ240920C00067500 | 2024-05-02 10:50AM EDT | 67.50 | 0.78 | 0.90 | 1.05 | 0.00 | - | 2 | 80 | 21.41% |
| NDAQ240920C00070000 | 2024-04-29 9:53AM EDT | 70.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 886 | 20.95% |
| NDAQ240920C00072500 | 2024-04-26 1:36PM EDT | 72.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 23 | 20.97% |
| NDAQ240920C00075000 | 2024-04-25 9:53AM EDT | 75.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 64 | 22.07% |
| NDAQ240920C00080000 | 2024-04-12 10:27AM EDT | 80.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 27.10% |
| NDAQ240920C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920P00032500 | 2024-04-25 12:09PM EDT | 32.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 71.53% |
| NDAQ240920P00040000 | 2024-04-19 1:01PM EDT | 40.00 | 0.29 | 0.00 | 1.60 | 0.00 | - | 1 | 0 | 53.86% |
| NDAQ240920P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.30 | 0.05 | 2.15 | 0.00 | - | 300 | 306 | 52.49% |
| NDAQ240920P00045000 | 2024-03-25 3:00PM EDT | 45.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 5 | 6 | 41.04% |
| NDAQ240920P00047500 | 2024-04-30 10:27AM EDT | 47.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 13 | 27.69% |
| NDAQ240920P00050000 | 2024-05-03 1:32PM EDT | 50.00 | 0.45 | 0.30 | 0.40 | -0.26 | -36.62% | 3 | 47 | 24.88% |
| NDAQ240920P00052500 | 2024-04-25 1:57PM EDT | 52.50 | 0.85 | 0.50 | 0.60 | 0.00 | - | 2 | 24 | 22.80% |
| NDAQ240920P00055000 | 2024-04-26 9:39AM EDT | 55.00 | 1.32 | 0.85 | 1.00 | 0.00 | - | 6 | 221 | 21.68% |
| NDAQ240920P00057500 | 2024-04-30 2:33PM EDT | 57.50 | 1.86 | 1.45 | 1.55 | 0.00 | - | 1 | 120 | 20.14% |
| NDAQ240920P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 3.60 | 2.25 | 2.40 | 0.00 | - | 23 | 202 | 18.93% |
| NDAQ240920P00062500 | 2024-05-03 3:57PM EDT | 62.50 | 3.50 | 3.40 | 3.60 | -0.40 | -10.26% | 1 | 266 | 17.85% |
| NDAQ240920P00065000 | 2024-04-26 10:41AM EDT | 65.00 | 5.56 | 4.90 | 7.20 | 0.00 | - | 3 | 121 | 31.42% |
| NDAQ240920P00067500 | 2024-05-03 9:46AM EDT | 67.50 | 7.30 | 6.80 | 7.10 | -0.70 | -8.75% | 12 | 12 | 15.89% |
| NDAQ240920P00070000 | 2024-04-15 12:49PM EDT | 70.00 | 9.20 | 8.30 | 11.10 | 0.00 | - | 4 | 1 | 33.26% |
| NDAQ240920P00075000 | 2024-04-12 9:42AM EDT | 75.00 | 12.42 | 12.10 | 14.40 | 0.00 | - | 1 | 0 | 22.51% |
© 2024 Yahoo. All rights reserved.