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 | 2024-04-16 2:50PM EDT | 50.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDAQ240517C00052500 | 2024-04-17 1:18PM EDT | 52.50 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ240517C00055000 | 2024-04-22 2:16PM EDT | 55.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240517C00057500 | 2024-04-17 1:18PM EDT | 57.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDAQ240517C00060000 | 2024-04-22 3:54PM EDT | 60.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| NDAQ240517C00062500 | 2024-04-22 3:45PM EDT | 62.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| NDAQ240517C00065000 | 2024-04-22 3:56PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| NDAQ240517C00067500 | 2024-04-22 2:46PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NDAQ240517C00070000 | 2024-04-17 1:19PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDAQ240517C00090000 | 2024-04-19 2:02PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
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 | 97.66% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NDAQ240517P00047500 | 2024-04-15 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDAQ240517P00050000 | 2024-04-19 3:48PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NDAQ240517P00052500 | 2024-04-15 3:43PM EDT | 52.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDAQ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NDAQ240517P00057500 | 2024-04-22 2:40PM EDT | 57.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDAQ240517P00060000 | 2024-04-22 3:47PM EDT | 60.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NDAQ240517P00062500 | 2024-04-22 2:59PM EDT | 62.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NDAQ240517P00065000 | 2024-04-22 1:52PM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240517P00067500 | 2024-04-16 2:05PM EDT | 67.50 | 7.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDAQ240517P00070000 | 2024-04-16 1:03PM EDT | 70.00 | 10.00 | 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.