NasdaqGS - Delayed Quote • USD
Nasdaq, Inc. (NDAQ)
At close: April 22 at 4:00 PM EDT
Pre-Market: 7:49 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 | 4/17/2024 5:18 PM | 57.5 | 3.91 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 90 | 0.00% |
| NDAQ240517C00060000 | 4/22/2024 7:54 PM | 60 | 2.39 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 270 | 0.00% |
| NDAQ240517C00062500 | 4/22/2024 7:45 PM | 62.5 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 838 | 3.13% |
| NDAQ240517C00065000 | 4/22/2024 7:56 PM | 65 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 1,397 | 6.25% |
| NDAQ240517C00067500 | 4/22/2024 6:46 PM | 67.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 250 | 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 | 97.66% |
| NDAQ240517P00040000 | 4/16/2024 2:45 PM | 40 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 50.00% |
| NDAQ240517P00047500 | 4/15/2024 1:30 PM | 47.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 25.00% |
| NDAQ240517P00050000 | 4/19/2024 7:48 PM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 30 | 12.50% |
| NDAQ240517P00052500 | 4/15/2024 7:43 PM | 52.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 12.50% |
| NDAQ240517P00055000 | 4/22/2024 7:47 PM | 55 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 52 | 12.50% |
| NDAQ240517P00057500 | 4/22/2024 6:40 PM | 57.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2,564 | 6.25% |
| NDAQ240517P00060000 | 4/22/2024 7:47 PM | 60 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 749 | 1.56% |
| NDAQ240517P00062500 | 4/22/2024 6:59 PM | 62.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 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
CME CME Group Inc.
215.48
+1.15%
ICE Intercontinental Exchange, Inc.
131.65
+0.34%
SPGI S&P Global Inc.
416.93
+1.06%
MCO Moody's Corporation
379.26
+1.23%
MSCI MSCI Inc.
515.17
+1.00%
CBOE Cboe Global Markets, Inc.
179.99
-0.48%
MORN Morningstar, Inc.
303.01
+1.69%
FDS FactSet Research Systems Inc.
438.43
+1.02%
ENX.PA Euronext N.V.
85.65
+0.59%
DNB Dun & Bradstreet Holdings, Inc.
9.19
+0.22%