Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.50+2.60 (+1.35%)
At close: 4:00PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ211217C00135000 | 2021-05-10 10:08AM EDT | 135.00 | 33.90 | 34.10 | 37.50 | 0.00 | - | - | 1 | 0.00% |
| NDAQ211217C00155000 | 2021-05-20 10:15AM EDT | 155.00 | 16.70 | 24.80 | 26.50 | 0.00 | - | 1 | 14 | 0.00% |
| NDAQ211217C00160000 | 2021-06-10 2:41PM EDT | 160.00 | 16.94 | 21.80 | 23.80 | 0.00 | - | 2 | 4 | 0.00% |
| NDAQ211217C00165000 | 2021-06-18 3:50PM EDT | 165.00 | 20.00 | 18.10 | 18.80 | 0.00 | - | 2 | 24 | 0.00% |
| NDAQ211217C00175000 | 2021-06-21 12:59PM EDT | 175.00 | 13.36 | 12.10 | 12.40 | 0.00 | - | 3 | 47 | 0.00% |
| NDAQ211217C00180000 | 2021-06-23 12:46PM EDT | 180.00 | 10.44 | 9.60 | 10.00 | 0.00 | - | 1 | 18 | 0.00% |
| NDAQ211217C00190000 | 2021-06-18 1:58PM EDT | 190.00 | 6.50 | 5.60 | 6.00 | 0.00 | - | 3 | 53 | 8.93% |
| NDAQ211217C00200000 | 2021-06-23 12:46PM EDT | 200.00 | 3.54 | 3.00 | 3.40 | 0.00 | - | 1 | 2 | 15.28% |
| NDAQ211217C00210000 | 2021-06-21 11:59AM EDT | 210.00 | 1.97 | 1.60 | 1.80 | 0.00 | - | 13 | 16 | 18.14% |
| NDAQ211217C00220000 | 2021-06-21 11:54AM EDT | 220.00 | 1.05 | 0.80 | 1.00 | 0.00 | - | 1 | 15 | 20.50% |
| NDAQ211217C00240000 | 2021-04-26 9:54AM EDT | 240.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 48.06% |
| NDAQ211217C00250000 | 2021-06-15 3:55PM EDT | 250.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | - | 5 | 31.98% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ211217P00085000 | 2021-06-23 1:28PM EDT | 85.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 2 | 266 | 82.72% |
| NDAQ211217P00100000 | 2021-06-15 1:05PM EDT | 100.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 10 | 14 | 71.39% |
| NDAQ211217P00105000 | 2021-04-23 12:40PM EDT | 105.00 | 0.90 | 0.85 | 1.40 | 0.00 | - | 1 | 1 | 78.91% |
| NDAQ211217P00110000 | 2021-06-17 10:35AM EDT | 110.00 | 0.50 | 0.35 | 5.00 | 0.00 | - | 2 | 16 | 90.23% |
| NDAQ211217P00135000 | 2021-05-10 9:30AM EDT | 135.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NDAQ211217P00150000 | 2021-06-08 1:22PM EDT | 150.00 | 5.15 | 3.00 | 3.20 | 0.00 | - | 1 | 11 | 51.44% |
| NDAQ211217P00160000 | 2021-05-27 1:50PM EDT | 160.00 | 10.00 | 4.90 | 5.20 | 0.00 | - | - | 1 | 50.76% |
| NDAQ211217P00165000 | 2021-06-18 11:45AM EDT | 165.00 | 7.28 | 6.10 | 6.50 | 0.00 | - | 18 | 21 | 50.44% |
| NDAQ211217P00170000 | 2021-04-23 1:29PM EDT | 170.00 | 17.10 | 16.00 | 16.60 | 0.00 | - | 7 | 6 | 77.83% |
| NDAQ211217P00175000 | 2021-06-24 9:30AM EDT | 175.00 | 10.30 | 9.90 | 10.50 | -10.00 | -49.26% | 1 | 9 | 52.32% |
© 2021 Verizon Media. All rights reserved.
