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 | 21.60 | 25.50 | 0.00 | - | - | 8 | 137.11% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 19.10 | 23.00 | 0.00 | - | - | 6 | 121.09% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 14.10 | 18.00 | 0.00 | - | - | 0 | 91.80% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 11.60 | 14.70 | 0.00 | - | - | 2 | 135.25% |
| NDAQ240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 10.26 | 9.20 | 12.40 | 0.00 | - | 1 | 10 | 122.51% |
| NDAQ240517C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 7.73 | 6.60 | 10.50 | 0.00 | - | 1 | 7 | 51.47% |
| NDAQ240517C00055000 | 2024-05-02 9:40AM EDT | 55.00 | 4.60 | 4.00 | 7.80 | 0.00 | - | 1 | 6 | 93.75% |
| NDAQ240517C00057500 | 2024-05-03 2:01PM EDT | 57.50 | 3.60 | 1.75 | 5.50 | +0.85 | +30.91% | 22 | 95 | 77.17% |
| NDAQ240517C00060000 | 2024-05-03 3:15PM EDT | 60.00 | 1.60 | 1.40 | 1.55 | +0.60 | +60.00% | 16 | 331 | 22.41% |
| NDAQ240517C00062500 | 2024-05-03 3:10PM EDT | 62.50 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 35 | 921 | 19.73% |
| NDAQ240517C00065000 | 2024-05-03 2:38PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,562 | 20.12% |
| NDAQ240517C00067500 | 2024-05-02 2:32PM EDT | 67.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 58 | 241 | 33.20% |
| NDAQ240517C00070000 | 2024-05-02 2:34PM EDT | 70.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 37.11% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 15 | 92.72% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 123.10% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 156.35% |
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 | 129.69% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 89.84% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 56.25% |
| NDAQ240517P00050000 | 2024-04-29 12:02PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 50.78% |
| NDAQ240517P00052500 | 2024-04-29 10:20AM EDT | 52.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 58.50% |
| NDAQ240517P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 99 | 36.72% |
| NDAQ240517P00057500 | 2024-05-03 2:27PM EDT | 57.50 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 33 | 3,776 | 21.49% |
| NDAQ240517P00060000 | 2024-05-03 3:23PM EDT | 60.00 | 0.50 | 0.40 | 0.50 | -0.25 | -33.33% | 14 | 861 | 18.36% |
| NDAQ240517P00062500 | 2024-05-02 9:31AM EDT | 62.50 | 3.22 | 1.75 | 2.20 | 0.00 | - | 1 | 400 | 25.20% |
| NDAQ240517P00065000 | 2024-04-30 2:59PM EDT | 65.00 | 5.22 | 2.10 | 6.00 | 0.00 | - | 3 | 1 | 72.51% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 4.60 | 8.40 | 0.00 | - | 8 | 0 | 85.84% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 7.10 | 10.60 | 0.00 | - | 1 | 0 | 91.94% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 12.10 | 16.00 | 0.00 | - | - | 0 | 126.86% |
© 2024 Yahoo. All rights reserved.