NasdaqGS - Delayed Quote • USD
Nasdaq, Inc. (NDAQ)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:30 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 0.00% |
| NDAQ240517C00040000 | 4/16/2024 6:34 PM | 40 | 20.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| NDAQ240517C00045000 | 4/9/2024 4:34 PM | 45 | 18.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NDAQ240517C00047500 | 4/15/2024 6:35 PM | 47.5 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| NDAQ240517C00050000 | 4/16/2024 6:50 PM | 50 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 0.00% |
| NDAQ240517C00052500 | 4/17/2024 5:18 PM | 52.5 | 8.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| NDAQ240517C00055000 | 4/22/2024 6:16 PM | 55 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| NDAQ240517C00057500 | 4/24/2024 5:11 PM | 57.5 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 98 | 0.00% |
| NDAQ240517C00060000 | 4/24/2024 7:58 PM | 60 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 283 | 0.00% |
| NDAQ240517C00062500 | 4/24/2024 7:59 PM | 62.5 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 935 | 1.56% |
| NDAQ240517C00065000 | 4/24/2024 7:54 PM | 65 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1,091 | 2,493 | 6.25% |
| NDAQ240517C00067500 | 4/24/2024 7:45 PM | 67.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 257 | 12.50% |
| NDAQ240517C00070000 | 4/17/2024 5:19 PM | 70 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 52 | 12.50% |
| NDAQ240517C00080000 | 4/17/2024 1:30 PM | 80 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| NDAQ240517C00090000 | 4/19/2024 6:02 PM | 90 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| 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 | 103.13% |
| NDAQ240517P00040000 | 4/16/2024 2:45 PM | 40 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 50.00% |
| NDAQ240517P00047500 | 4/24/2024 1:34 PM | 47.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 25.00% |
| NDAQ240517P00050000 | 4/24/2024 7:34 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 30 | 25.00% |
| NDAQ240517P00052500 | 4/15/2024 7:43 PM | 52.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 12.50% |
| NDAQ240517P00055000 | 4/23/2024 7:56 PM | 55 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 55 | 12.50% |
| NDAQ240517P00057500 | 4/24/2024 7:46 PM | 57.5 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1,157 | 3,612 | 6.25% |
| NDAQ240517P00060000 | 4/24/2024 7:54 PM | 60 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 770 | 3.13% |
| NDAQ240517P00062500 | 4/24/2024 3:46 PM | 62.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 416 | 0.00% |
| NDAQ240517P00065000 | 4/22/2024 5:52 PM | 65 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 0.00% |
| NDAQ240517P00067500 | 4/16/2024 6:05 PM | 67.5 | 7.49 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 1 | 0.00% |
| NDAQ240517P00070000 | 4/16/2024 5:03 PM | 70 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDAQ240517P00075000 | 4/9/2024 4:32 PM | 75 | 11.71 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SPGI S&P Global Inc.
413.28
+0.00%
ICE Intercontinental Exchange, Inc.
132.57
+0.18%
CME CME Group Inc.
212.59
-1.93%
MCO Moody's Corporation
381.21
-0.25%
CBOE Cboe Global Markets, Inc.
179.39
+0.32%
FDS FactSet Research Systems Inc.
422.83
+0.69%
MSCI MSCI Inc.
464.65
+4.18%
MORN Morningstar, Inc.
302.36
+0.65%
DNB Dun & Bradstreet Holdings, Inc.
9.35
+0.43%
COIN Coinbase Global, Inc.
224.37
-5.10%