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 | 21.20 | 25.00 | 0.00 | - | - | 8 | 322.66% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 18.60 | 22.50 | 0.00 | - | - | 6 | 290.04% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 13.60 | 17.20 | 0.00 | - | - | 0 | 214.75% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 11.10 | 15.00 | 0.00 | - | - | 2 | 201.17% |
| NDAQ240517C00050000 | 2024-05-07 1:00PM EDT | 50.00 | 11.40 | 8.90 | 12.50 | 0.00 | - | 4 | 10 | 64.06% |
| NDAQ240517C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 7.73 | 6.30 | 10.00 | 0.00 | - | 1 | 7 | 146.29% |
| NDAQ240517C00055000 | 2024-05-02 9:40AM EDT | 55.00 | 4.60 | 3.80 | 7.60 | 0.00 | - | 1 | 6 | 122.46% |
| NDAQ240517C00057500 | 2024-05-10 3:43PM EDT | 57.50 | 3.17 | 1.25 | 5.20 | +0.67 | +26.80% | 3 | 116 | 97.22% |
| NDAQ240517C00060000 | 2024-05-10 3:54PM EDT | 60.00 | 1.00 | 0.95 | 1.10 | +0.35 | +53.85% | 67 | 382 | 20.26% |
| NDAQ240517C00062500 | 2024-05-10 3:51PM EDT | 62.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 101 | 891 | 20.02% |
| NDAQ240517C00065000 | 2024-05-07 2:52PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 47 | 1,593 | 35.74% |
| NDAQ240517C00067500 | 2024-05-02 2:32PM EDT | 67.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 58 | 241 | 45.12% |
| NDAQ240517C00070000 | 2024-05-07 11:05AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 59.38% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 15 | 124.32% |
| NDAQ240517C00075000 | 2024-04-29 9:42AM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 138.57% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 164.36% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 208.30% |
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 | 170.31% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 118.75% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 73.44% |
| NDAQ240517P00050000 | 2024-05-07 1:28PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 59.77% |
| NDAQ240517P00052500 | 2024-05-09 1:35PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 51.95% |
| NDAQ240517P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 99 | 37.50% |
| NDAQ240517P00057500 | 2024-05-10 9:30AM EDT | 57.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 10 | 2,829 | 27.05% |
| NDAQ240517P00060000 | 2024-05-10 3:35PM EDT | 60.00 | 0.30 | 0.25 | 0.30 | -0.30 | -50.00% | 91 | 856 | 16.02% |
| NDAQ240517P00062500 | 2024-05-10 3:55PM EDT | 62.50 | 1.45 | 1.75 | 1.95 | +0.01 | +0.69% | 2 | 383 | 18.07% |
| NDAQ240517P00065000 | 2024-05-07 11:12AM EDT | 65.00 | 3.40 | 2.55 | 6.40 | 0.00 | - | 3 | 1 | 103.81% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 5.00 | 8.90 | 0.00 | - | 8 | 0 | 124.81% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 7.50 | 11.00 | 0.00 | - | 1 | 0 | 130.08% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 12.80 | 16.70 | 0.00 | - | - | 0 | 104.69% |
© 2024 Yahoo. All rights reserved.