Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117C00025000 | 2024-04-15 1:15PM EDT | 25.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00030000 | 2024-04-02 2:16PM EDT | 30.00 | 32.00 | 28.50 | 32.80 | 0.00 | - | 1 | 22 | 78.05% |
| NDAQ250117C00035000 | 2024-04-12 1:19PM EDT | 35.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00040000 | 2024-04-16 11:42AM EDT | 40.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00045000 | 2024-04-01 3:11PM EDT | 45.00 | 19.10 | 16.60 | 17.40 | 0.00 | - | 1 | 10 | 38.04% |
| NDAQ250117C00050000 | 2024-04-11 3:52PM EDT | 50.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDAQ250117C00052500 | 2024-05-03 10:35AM EDT | 52.50 | 10.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ250117C00055000 | 2024-05-03 10:36AM EDT | 55.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ250117C00057500 | 2024-04-12 9:36AM EDT | 57.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDAQ250117C00060000 | 2024-05-03 1:25PM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDAQ250117C00062500 | 2024-04-30 2:38PM EDT | 62.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDAQ250117C00065000 | 2024-05-03 12:12PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDAQ250117C00067500 | 2024-04-25 12:38PM EDT | 67.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDAQ250117C00070000 | 2024-05-03 9:57AM EDT | 70.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDAQ250117C00072500 | 2024-04-25 11:45AM EDT | 72.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDAQ250117C00075000 | 2024-04-25 3:12PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDAQ250117C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDAQ250117C00085000 | 2024-04-25 10:34AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| NDAQ250117C00090000 | 2024-03-27 11:54AM EDT | 90.00 | 0.23 | 0.00 | 1.95 | 0.00 | - | 8 | 37 | 43.57% |
| NDAQ250117C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 3 | 14 | 34.01% |
| NDAQ250117C00100000 | 2024-04-30 3:26PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117P00025000 | 2024-02-16 12:24PM EDT | 25.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 282 | 71.14% |
| NDAQ250117P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NDAQ250117P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDAQ250117P00037500 | 2024-03-20 12:55PM EDT | 37.50 | 0.38 | 0.10 | 0.75 | 0.00 | - | - | 13 | 43.65% |
| NDAQ250117P00040000 | 2024-04-26 3:08PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDAQ250117P00042500 | 2024-04-26 3:08PM EDT | 42.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDAQ250117P00045000 | 2024-04-11 12:52PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDAQ250117P00047500 | 2024-05-01 2:49PM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDAQ250117P00050000 | 2024-04-26 11:07AM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDAQ250117P00052500 | 2024-04-29 10:12AM EDT | 52.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDAQ250117P00055000 | 2024-04-30 12:43PM EDT | 55.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDAQ250117P00057500 | 2024-04-25 10:28AM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDAQ250117P00060000 | 2024-04-29 1:03PM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDAQ250117P00062500 | 2024-04-29 9:39AM EDT | 62.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDAQ250117P00065000 | 2024-04-11 1:54PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDAQ250117P00067500 | 2024-04-12 9:48AM EDT | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDAQ250117P00070000 | 2024-04-12 1:37PM EDT | 70.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117P00072500 | 2024-04-19 10:51AM EDT | 72.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117P00075000 | 2024-03-15 2:58PM EDT | 75.00 | 15.20 | 13.00 | 15.70 | 0.00 | - | 1 | 4 | 27.69% |
| NDAQ250117P00080000 | 2024-03-21 10:39AM EDT | 80.00 | 17.50 | 17.70 | 21.60 | 0.00 | - | 1 | 0 | 38.48% |
| NDAQ250117P00095000 | 2023-03-15 1:40PM EDT | 95.00 | 43.40 | 37.80 | 42.20 | 0.00 | - | - | 0 | 71.30% |
| NDAQ250117P00100000 | 2024-04-09 12:34PM EDT | 100.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.