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 | 22.80 | 27.00 | 0.00 | - | - | 8 | 525.78% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 20.30 | 24.40 | 0.00 | - | - | 6 | 439.84% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 13.60 | 17.20 | 0.00 | - | - | 0 | 0.00% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 12.10 | 16.00 | 0.00 | - | - | 2 | 523.83% |
| NDAQ240517C00050000 | 2024-05-07 1:00PM EDT | 50.00 | 11.40 | 10.40 | 14.40 | 0.00 | - | 1 | 10 | 259.38% |
| NDAQ240517C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 7.73 | 7.80 | 11.90 | 0.00 | - | 1 | 7 | 196.09% |
| NDAQ240517C00055000 | 2024-05-02 9:40AM EDT | 55.00 | 4.60 | 5.50 | 9.30 | 0.00 | - | 1 | 6 | 164.06% |
| NDAQ240517C00057500 | 2024-05-16 11:48AM EDT | 57.50 | 5.00 | 3.10 | 5.50 | +2.20 | +78.57% | 2 | 111 | 195.31% |
| NDAQ240517C00060000 | 2024-05-16 3:51PM EDT | 60.00 | 2.38 | 1.15 | 3.10 | +0.86 | +56.58% | 17 | 308 | 138.38% |
| NDAQ240517C00062500 | 2024-05-16 3:24PM EDT | 62.50 | 0.33 | 0.20 | 0.35 | +0.24 | +266.67% | 236 | 1,185 | 36.33% |
| NDAQ240517C00065000 | 2024-05-16 2:43PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,471 | 54.69% |
| NDAQ240517C00067500 | 2024-05-16 2:22PM EDT | 67.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 241 | 78.91% |
| NDAQ240517C00070000 | 2024-05-07 11:05AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 107.81% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 15 | 316.99% |
| NDAQ240517C00075000 | 2024-04-29 9:42AM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 358.40% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 433.01% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 558.98% |
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 | 500.00% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 353.13% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 226.56% |
| NDAQ240517P00050000 | 2024-05-07 1:28PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 187.50% |
| NDAQ240517P00052500 | 2024-05-09 1:35PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 150.00% |
| NDAQ240517P00055000 | 2024-05-10 3:54PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 94 | 114.06% |
| NDAQ240517P00057500 | 2024-05-16 10:34AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 2,831 | 78.13% |
| NDAQ240517P00060000 | 2024-05-16 12:54PM EDT | 60.00 | 0.02 | 0.00 | 0.65 | -0.07 | -77.78% | 8 | 1,153 | 86.13% |
| NDAQ240517P00062500 | 2024-05-16 2:03PM EDT | 62.50 | 0.45 | 0.35 | 0.60 | -0.65 | -59.09% | 23 | 387 | 34.77% |
| NDAQ240517P00065000 | 2024-05-13 9:44AM EDT | 65.00 | 4.00 | 0.75 | 4.50 | 0.00 | - | 1 | 0 | 219.04% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 3.30 | 7.00 | 0.00 | - | 8 | 0 | 280.76% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 5.60 | 9.60 | 0.00 | - | 1 | 0 | 343.75% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 12.80 | 16.70 | 0.00 | - | - | 0 | 452.73% |
© 2024 Yahoo. All rights reserved.