UK markets close in 8 hours 10 minutes

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.60+3.43 (+1.87%)
At close: 04:00PM EDT
186.55 -0.05 (-0.03%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ220819C001350002022-06-17 9:56AM EDT135.0018.2019.8021.100.00-550.00%
NDAQ220819C001400002022-07-20 10:36AM EDT140.0029.480.000.000.00--00.00%
NDAQ220819C001450002022-07-15 10:15AM EDT145.0012.340.000.000.00--00.00%
NDAQ220819C001500002022-08-10 9:30AM EDT150.0035.030.000.000.00-100.00%
NDAQ220819C001550002022-08-08 12:10PM EDT155.0027.810.000.000.00-100.00%
NDAQ220819C001600002022-08-10 9:30AM EDT160.0025.070.000.000.00-100.00%
NDAQ220819C001650002022-08-08 12:10PM EDT165.0017.910.000.000.00-100.00%
NDAQ220819C001700002022-08-10 10:40AM EDT170.0017.000.000.000.00-100.00%
NDAQ220819C001750002022-08-10 10:26AM EDT175.0011.900.000.000.00-200.00%
NDAQ220819C001800002022-08-10 1:46PM EDT180.007.000.000.000.00-2200.00%
NDAQ220819C001850002022-08-10 3:44PM EDT185.003.200.000.000.00-11800.00%
NDAQ220819C001900002022-08-10 3:55PM EDT190.000.950.000.000.00-43103.13%
NDAQ220819C001950002022-08-10 2:06PM EDT195.000.150.000.000.00-3506.25%
NDAQ220819C002000002022-08-10 3:24PM EDT200.000.050.000.000.00-1012.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDAQ220819P000800002022-07-19 1:16PM EDT80.000.050.000.000.00-4050.00%
NDAQ220819P000850002022-07-18 10:27AM EDT85.000.050.000.000.00-2050.00%
NDAQ220819P000900002022-07-18 12:47PM EDT90.000.050.000.000.00-3050.00%
NDAQ220819P000950002022-07-18 10:33AM EDT95.000.050.000.000.00-45050.00%
NDAQ220819P001000002022-07-19 3:47PM EDT100.000.050.000.000.00--050.00%
NDAQ220819P001100002022-08-08 10:57AM EDT110.000.040.000.000.00-1050.00%
NDAQ220819P001150002022-08-01 2:28PM EDT115.000.050.000.000.00-1050.00%
NDAQ220819P001200002022-08-01 2:26PM EDT120.000.050.000.000.00-5050.00%
NDAQ220819P001250002022-07-20 10:54AM EDT125.000.330.000.000.00-6050.00%
NDAQ220819P001300002022-08-04 2:32PM EDT130.000.050.000.000.00-1050.00%
NDAQ220819P001350002022-08-04 3:49PM EDT135.000.050.000.000.00-5050.00%
NDAQ220819P001400002022-08-05 12:38PM EDT140.000.030.000.000.00-2050.00%
NDAQ220819P001450002022-08-05 10:07AM EDT145.000.160.000.000.00-1025.00%
NDAQ220819P001500002022-08-05 10:07AM EDT150.000.200.000.000.00-1025.00%
NDAQ220819P001550002022-08-10 12:12PM EDT155.000.040.000.000.00-27025.00%
NDAQ220819P001600002022-08-05 9:37AM EDT160.000.250.000.000.00-2025.00%
NDAQ220819P001650002022-08-09 11:35AM EDT165.000.050.000.000.00-15012.50%
NDAQ220819P001700002022-08-10 11:20AM EDT170.000.140.000.000.00-5012.50%
NDAQ220819P001750002022-08-10 1:13PM EDT175.000.170.000.000.00-29012.50%
NDAQ220819P001800002022-08-10 3:29PM EDT180.000.550.000.000.00-4506.25%
NDAQ220819P001850002022-08-10 3:28PM EDT185.001.700.000.000.00-1901.56%
NDAQ220819P001900002022-08-10 2:42PM EDT190.004.700.000.000.00-200.00%
NDAQ220819P001950002022-08-04 11:26AM EDT195.0013.500.000.000.00--00.00%