NasdaqGS - Nasdaq Real Time Price • USD
Nasdaq, Inc. (NDAQ)
At close: April 25 at 4:00 PM 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 | 4/25/2024 1:58 PM | 52.5 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| NDAQ240517C00055000 | 4/25/2024 1:35 PM | 55 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 0.00% |
| NDAQ240517C00057500 | 4/25/2024 5:02 PM | 57.5 | 2.87 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 100 | 0.00% |
| NDAQ240517C00060000 | 4/25/2024 7:52 PM | 60 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 277 | 0.00% |
| NDAQ240517C00062500 | 4/25/2024 7:44 PM | 62.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 935 | 3.13% |
| NDAQ240517C00065000 | 4/25/2024 6:36 PM | 65 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 2,500 | 6.25% |
| NDAQ240517C00067500 | 4/25/2024 7:43 PM | 67.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 255 | 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 | 4/25/2024 1:37 PM | 90 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 102.34% |
| 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 | 4/25/2024 1:50 PM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 32 | 12.50% |
| NDAQ240517P00052500 | 4/25/2024 3:25 PM | 52.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9 | 12.50% |
| NDAQ240517P00055000 | 4/25/2024 4:10 PM | 55 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 49 | 12.50% |
| NDAQ240517P00057500 | 4/25/2024 7:55 PM | 57.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 3,630 | 6.25% |
| NDAQ240517P00060000 | 4/25/2024 7:55 PM | 60 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 765 | 0.78% |
| NDAQ240517P00062500 | 4/25/2024 7:21 PM | 62.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 412 | 0.00% |
| NDAQ240517P00065000 | 4/25/2024 6:36 PM | 65 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 24 | 0.00% |
| NDAQ240517P00067500 | 4/16/2024 6:05 PM | 67.5 | 7.49 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| NDAQ240517P00070000 | 4/25/2024 2:59 PM | 70 | 10.70 | 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.
415.50
+0.54%
CME CME Group Inc.
212.54
-0.02%
ICE Intercontinental Exchange, Inc.
131.82
-0.57%
MSCI MSCI Inc.
464.49
-0.03%
MCO Moody's Corporation
375.18
-1.58%
CBOE Cboe Global Markets, Inc.
181.69
+1.28%
MORN Morningstar, Inc.
287.46
-4.93%
FDS FactSet Research Systems Inc.
418.71
-0.97%
DNB Dun & Bradstreet Holdings, Inc.
9.24
-1.18%
COIN Coinbase Global, Inc.
223.61
-0.34%