NasdaqGS - Nasdaq Real Time Price • USD
Nasdaq, Inc. (NDAQ)
As of 2:47 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517C00037500 | 4/16/2024 7:35 PM | 37.5 | 22.80 | 22.70 | 24.40 | 0.00 | 0.00% | - | 8 | 148.63% |
| NDAQ240517C00040000 | 4/16/2024 6:34 PM | 40 | 20.20 | 20.20 | 20.40 | 0.00 | 0.00% | - | 6 | 71.88% |
| NDAQ240517C00045000 | 4/9/2024 4:34 PM | 45 | 18.40 | 15.20 | 15.50 | 0.00 | 0.00% | - | 0 | 61.52% |
| NDAQ240517C00047500 | 4/15/2024 6:35 PM | 47.5 | 13.10 | 12.70 | 13.20 | 0.00 | 0.00% | - | 2 | 60.25% |
| NDAQ240517C00050000 | 4/16/2024 6:50 PM | 50 | 10.30 | 10.30 | 11.10 | 0.00 | 0.00% | 4 | 10 | 61.52% |
| NDAQ240517C00052500 | 4/25/2024 1:58 PM | 52.5 | 6.40 | 7.80 | 8.40 | 0.00 | 0.00% | 6 | 7 | 55.76% |
| NDAQ240517C00055000 | 4/26/2024 4:30 PM | 55 | 5.90 | 5.40 | 5.60 | 1.00 | 20.41% | 7 | 11 | 33.94% |
| NDAQ240517C00057500 | 4/26/2024 6:07 PM | 57.5 | 3.50 | 3.10 | 3.30 | 0.63 | 21.95% | 14 | 100 | 26.59% |
| NDAQ240517C00060000 | 4/26/2024 6:32 PM | 60 | 1.40 | 1.40 | 1.50 | 0.00 | 0.00% | 49 | 277 | 23.10% |
| NDAQ240517C00062500 | 4/26/2024 6:21 PM | 62.5 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 53 | 935 | 21.05% |
| NDAQ240517C00065000 | 4/26/2024 6:22 PM | 65 | 0.10 | 0.10 | 0.15 | 0.01 | 11.11% | 34 | 2,500 | 23.05% |
| NDAQ240517C00067500 | 4/26/2024 5:21 PM | 67.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 48 | 255 | 25.00% |
| NDAQ240517C00070000 | 4/17/2024 5:19 PM | 70 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 52 | 45.41% |
| NDAQ240517C00080000 | 4/17/2024 1:30 PM | 80 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 76.56% |
| NDAQ240517C00090000 | 4/25/2024 1:37 PM | 90 | 1.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 99.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517P00032500 | 3/22/2024 7:41 PM | 32.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 45 | 102.34% |
| NDAQ240517P00040000 | 4/16/2024 2:45 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 70.31% |
| NDAQ240517P00047500 | 4/24/2024 1:34 PM | 47.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5 | 48.05% |
| NDAQ240517P00050000 | 4/26/2024 1:55 PM | 50 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 32 | 43.95% |
| NDAQ240517P00052500 | 4/25/2024 3:25 PM | 52.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 4 | 9 | 40.04% |
| NDAQ240517P00055000 | 4/26/2024 4:19 PM | 55 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 2 | 49 | 27.15% |
| NDAQ240517P00057500 | 4/26/2024 5:28 PM | 57.5 | 0.25 | 0.30 | 0.40 | -0.05 | -16.67% | 25 | 3,630 | 23.58% |
| NDAQ240517P00060000 | 4/26/2024 2:28 PM | 60 | 1.25 | 1.00 | 1.10 | 0.22 | 21.36% | 32 | 765 | 20.90% |
| NDAQ240517P00062500 | 4/25/2024 7:21 PM | 62.5 | 2.92 | 2.55 | 2.70 | 0.22 | 8.15% | 1 | 412 | 21.46% |
| NDAQ240517P00065000 | 4/26/2024 2:08 PM | 65 | 5.30 | 4.70 | 4.90 | -0.05 | -0.93% | 1 | 24 | 23.83% |
| NDAQ240517P00067500 | 4/16/2024 6:05 PM | 67.5 | 7.49 | 6.00 | 7.50 | 0.00 | 0.00% | 11 | 0 | 36.13% |
| NDAQ240517P00070000 | 4/26/2024 2:51 PM | 70 | 9.50 | 9.10 | 10.00 | -1.20 | -11.21% | 1 | 0 | 44.24% |
| NDAQ240517P00075000 | 4/9/2024 4:32 PM | 75 | 11.71 | 13.40 | 15.70 | 0.00 | 0.00% | - | 0 | 82.52% |
Related Tickers
SPGI S&P Global Inc.
416.92
+0.34%
CME CME Group Inc.
211.26
-0.60%
ICE Intercontinental Exchange, Inc.
132.17
+0.27%
MSCI MSCI Inc.
477.35
+2.77%
MCO Moody's Corporation
378.13
+0.78%
CBOE Cboe Global Markets, Inc.
180.51
-0.65%
MORN Morningstar, Inc.
287.59
+0.04%
FDS FactSet Research Systems Inc.
422.02
+0.79%
DNB Dun & Bradstreet Holdings, Inc.
9.37
+1.41%
COIN Coinbase Global, Inc.
233.57
+4.45%