Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116C00025000 | 2024-03-20 3:11PM EDT | 25.00 | 37.00 | 34.00 | 39.00 | 0.00 | - | 3 | 7 | 71.78% |
| NDAQ260116C00035000 | 2024-04-29 12:01PM EDT | 35.00 | 27.60 | 25.50 | 30.50 | 0.00 | - | 1 | 7 | 58.46% |
| NDAQ260116C00040000 | 2024-04-25 2:04PM EDT | 40.00 | 22.84 | 22.10 | 25.90 | 0.00 | - | 1 | 7 | 50.56% |
| NDAQ260116C00045000 | 2024-04-26 10:32AM EDT | 45.00 | 19.10 | 17.00 | 21.90 | 0.00 | - | 1 | 11 | 45.91% |
| NDAQ260116C00047500 | 2024-03-06 2:34PM EDT | 47.50 | 14.36 | 18.30 | 19.70 | 0.00 | - | 2 | 2 | 42.68% |
| NDAQ260116C00050000 | 2024-05-03 10:17AM EDT | 50.00 | 14.88 | 15.60 | 16.20 | -0.25 | -1.65% | 5 | 97 | 34.40% |
| NDAQ260116C00052500 | 2024-04-12 12:32PM EDT | 52.50 | 14.89 | 14.00 | 14.40 | 0.00 | - | 9 | 11 | 32.96% |
| NDAQ260116C00055000 | 2024-05-02 3:46PM EDT | 55.00 | 11.85 | 12.20 | 13.90 | 0.00 | - | 1 | 363 | 35.83% |
| NDAQ260116C00057500 | 2024-03-18 1:06PM EDT | 57.50 | 11.10 | 10.60 | 13.20 | 0.00 | - | 10 | 12 | 37.47% |
| NDAQ260116C00060000 | 2024-04-29 3:46PM EDT | 60.00 | 9.12 | 9.20 | 12.00 | 0.00 | - | 1 | 45 | 37.07% |
| NDAQ260116C00062500 | 2024-04-22 2:03PM EDT | 62.50 | 8.96 | 8.10 | 9.50 | 0.00 | - | 2 | 6 | 32.27% |
| NDAQ260116C00065000 | 2024-04-25 11:04AM EDT | 65.00 | 6.62 | 7.00 | 7.40 | 0.00 | - | 2 | 45 | 28.60% |
| NDAQ260116C00067500 | 2024-04-25 11:04AM EDT | 67.50 | 5.65 | 4.50 | 6.30 | 0.00 | - | 1 | 6 | 27.80% |
| NDAQ260116C00070000 | 2024-04-15 9:30AM EDT | 70.00 | 4.65 | 4.90 | 5.40 | 0.00 | - | 1 | 11 | 27.34% |
| NDAQ260116C00072500 | 2024-04-25 9:30AM EDT | 72.50 | 4.40 | 4.10 | 4.50 | 0.00 | - | 1 | 5 | 26.58% |
| NDAQ260116C00075000 | 2024-04-29 3:46PM EDT | 75.00 | 3.32 | 3.30 | 3.80 | 0.00 | - | 1 | 5 | 26.18% |
| NDAQ260116C00080000 | 2024-04-16 1:39PM EDT | 80.00 | 2.10 | 2.20 | 4.00 | 0.00 | - | 3 | 3 | 30.43% |
| NDAQ260116C00085000 | 2024-04-15 12:23PM EDT | 85.00 | 1.95 | 1.40 | 1.70 | 0.00 | - | 5 | 34 | 24.27% |
| NDAQ260116C00090000 | 2024-04-18 1:33PM EDT | 90.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 13 | 17 | 23.60% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116P00025000 | 2024-04-19 3:53PM EDT | 25.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 2 | 131 | 49.00% |
| NDAQ260116P00030000 | 2024-03-27 9:30AM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| NDAQ260116P00032500 | 2024-03-13 3:18PM EDT | 32.50 | 0.55 | 0.20 | 1.80 | 0.00 | - | - | 8 | 44.56% |
| NDAQ260116P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 0.70 | 0.25 | 0.75 | 0.00 | - | 2 | 17 | 31.28% |
| NDAQ260116P00037500 | 2024-04-11 11:22AM EDT | 37.50 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 2 | 29.47% |
| NDAQ260116P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 1.05 | 0.80 | 1.05 | 0.00 | - | 20 | 30 | 27.54% |
| NDAQ260116P00042500 | 2024-04-15 12:14PM EDT | 42.50 | 1.35 | 1.20 | 1.30 | 0.00 | - | 1 | 5 | 26.18% |
| NDAQ260116P00045000 | 2024-04-30 9:53AM EDT | 45.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 1 | 19 | 25.16% |
| NDAQ260116P00047500 | 2024-04-11 2:56PM EDT | 47.50 | 2.00 | 1.75 | 2.05 | 0.00 | - | 3 | 10 | 24.06% |
| NDAQ260116P00050000 | 2024-04-11 2:57PM EDT | 50.00 | 2.40 | 2.25 | 2.55 | 0.00 | - | 2 | 51 | 23.07% |
| NDAQ260116P00055000 | 2024-05-01 2:50PM EDT | 55.00 | 3.90 | 3.50 | 3.90 | 0.00 | - | 4 | 14 | 21.35% |
| NDAQ260116P00057500 | 2024-04-29 1:29PM EDT | 57.50 | 4.60 | 4.30 | 4.70 | 0.00 | - | 3 | 10 | 20.33% |
| NDAQ260116P00060000 | 2024-04-09 12:58PM EDT | 60.00 | 5.00 | 3.50 | 5.70 | 0.00 | - | 1 | 9 | 19.53% |
| NDAQ260116P00062500 | 2024-04-18 11:05AM EDT | 62.50 | 7.20 | 6.40 | 6.80 | 0.00 | - | - | 2 | 18.59% |
| NDAQ260116P00065000 | 2024-04-09 12:32PM EDT | 65.00 | 6.80 | 7.60 | 8.10 | 0.00 | - | 2 | 2 | 17.77% |
| NDAQ260116P00067500 | 2024-04-15 10:10AM EDT | 67.50 | 9.10 | 7.00 | 10.40 | 0.00 | - | - | 1 | 19.72% |
| NDAQ260116P00070000 | 2024-02-28 11:46AM EDT | 70.00 | 14.00 | 8.30 | 12.00 | 0.00 | - | - | 4 | 18.98% |
| NDAQ260116P00075000 | 2024-04-18 10:45AM EDT | 75.00 | 15.30 | 12.30 | 16.80 | 0.00 | - | 1 | 14 | 22.17% |
| NDAQ260116P00080000 | 2024-04-12 11:03AM EDT | 80.00 | 18.10 | 16.50 | 21.50 | 0.00 | - | 2 | 1 | 24.36% |
© 2024 Yahoo. All rights reserved.