Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ220819C00135000 | 2022-06-17 9:56AM EDT | 135.00 | 18.20 | 19.80 | 21.10 | 0.00 | - | 5 | 5 | 0.00% |
| NDAQ220819C00140000 | 2022-07-20 10:36AM EDT | 140.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ220819C00145000 | 2022-07-15 10:15AM EDT | 145.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDAQ220819C00150000 | 2022-08-10 9:30AM EDT | 150.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ220819C00155000 | 2022-08-08 12:10PM EDT | 155.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ220819C00160000 | 2022-08-10 9:30AM EDT | 160.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ220819C00165000 | 2022-08-08 12:10PM EDT | 165.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ220819C00170000 | 2022-08-10 10:40AM EDT | 170.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ220819C00175000 | 2022-08-10 10:26AM EDT | 175.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ220819C00180000 | 2022-08-10 1:46PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NDAQ220819C00185000 | 2022-08-10 3:44PM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| NDAQ220819C00190000 | 2022-08-10 3:55PM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 3.13% |
| NDAQ220819C00195000 | 2022-08-10 2:06PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NDAQ220819C00200000 | 2022-08-10 3:24PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ220819P00080000 | 2022-07-19 1:16PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NDAQ220819P00085000 | 2022-07-18 10:27AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NDAQ220819P00090000 | 2022-07-18 12:47PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NDAQ220819P00095000 | 2022-07-18 10:33AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| NDAQ220819P00100000 | 2022-07-19 3:47PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NDAQ220819P00110000 | 2022-08-08 10:57AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDAQ220819P00115000 | 2022-08-01 2:28PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDAQ220819P00120000 | 2022-08-01 2:26PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NDAQ220819P00125000 | 2022-07-20 10:54AM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NDAQ220819P00130000 | 2022-08-04 2:32PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDAQ220819P00135000 | 2022-08-04 3:49PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NDAQ220819P00140000 | 2022-08-05 12:38PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NDAQ220819P00145000 | 2022-08-05 10:07AM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDAQ220819P00150000 | 2022-08-05 10:07AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDAQ220819P00155000 | 2022-08-10 12:12PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NDAQ220819P00160000 | 2022-08-05 9:37AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDAQ220819P00165000 | 2022-08-09 11:35AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NDAQ220819P00170000 | 2022-08-10 11:20AM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDAQ220819P00175000 | 2022-08-10 1:13PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NDAQ220819P00180000 | 2022-08-10 3:29PM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NDAQ220819P00185000 | 2022-08-10 3:28PM EDT | 185.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| NDAQ220819P00190000 | 2022-08-10 2:42PM EDT | 190.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ220819P00195000 | 2022-08-04 11:26AM EDT | 195.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
