NasdaqGS - Nasdaq Real Time Price • USD
Nasdaq, Inc. (NDAQ)
As of 3:00 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240419C00042500 | 3/20/2024 7:59 PM | 42.5 | 18.56 | 16.50 | 17.80 | 0.00 | 0.00% | - | 0 | 303.13% |
| NDAQ240419C00050000 | 4/17/2024 2:54 PM | 50 | 10.10 | 10.10 | 10.30 | 0.00 | 0.00% | 1 | 2 | 176.56% |
| NDAQ240419C00052500 | 4/9/2024 3:47 PM | 52.5 | 10.60 | 7.50 | 7.70 | 0.00 | 0.00% | 3 | 34 | 0.00% |
| NDAQ240419C00055000 | 4/19/2024 6:21 PM | 55 | 5.10 | 5.00 | 5.20 | -0.25 | -4.67% | 1 | 54 | 0.00% |
| NDAQ240419C00057500 | 4/19/2024 6:36 PM | 57.5 | 2.69 | 2.60 | 2.70 | -0.06 | -2.18% | 10 | 253 | 0.00% |
| NDAQ240419C00060000 | 4/19/2024 6:33 PM | 60 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 96 | 679 | 0.00% |
| NDAQ240419C00062500 | 4/19/2024 2:31 PM | 62.5 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 1,816 | 25.00% |
| NDAQ240419C00065000 | 4/19/2024 6:21 PM | 65 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 466 | 75.00% |
| NDAQ240419C00067500 | 4/12/2024 3:27 PM | 67.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 269 | 104.69% |
| NDAQ240419C00070000 | 4/19/2024 6:21 PM | 70 | 0.32 | 0.00 | 0.30 | -0.43 | -57.33% | 2 | 6 | 181.25% |
| NDAQ240419C00075000 | 3/12/2024 4:05 PM | 75 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 40 | 296.88% |
| NDAQ240419C00080000 | 4/5/2024 1:30 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 358.98% |
| NDAQ240419C00085000 | 3/19/2024 7:05 PM | 85 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 415.23% |
| NDAQ240419C00090000 | 4/5/2024 1:34 PM | 90 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 466.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240419P00040000 | 3/5/2024 6:26 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 331.25% |
| NDAQ240419P00042500 | 2/16/2024 2:30 PM | 42.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 284.38% |
| NDAQ240419P00047500 | 2/20/2024 2:49 PM | 47.5 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 203.13% |
| NDAQ240419P00050000 | 4/16/2024 5:54 PM | 50 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 68 | 164.06% |
| NDAQ240419P00052500 | 4/15/2024 1:30 PM | 52.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 212 | 126.56% |
| NDAQ240419P00055000 | 4/16/2024 6:26 PM | 55 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 86 | 89.06% |
| NDAQ240419P00057500 | 4/18/2024 5:14 PM | 57.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 452 | 50.78% |
| NDAQ240419P00060000 | 4/19/2024 6:40 PM | 60 | 0.05 | 0.05 | 0.05 | -0.20 | -80.00% | 18 | 463 | 11.52% |
| NDAQ240419P00062500 | 4/19/2024 3:44 PM | 62.5 | 2.23 | 2.25 | 2.40 | -0.04 | -1.76% | 5 | 225 | 54.69% |
| NDAQ240419P00065000 | 4/16/2024 7:39 PM | 65 | 5.00 | 4.70 | 4.90 | 0.00 | 0.00% | 8 | 4 | 87.89% |
| NDAQ240419P00070000 | 3/22/2024 7:03 PM | 70 | 8.15 | 9.80 | 10.00 | 0.00 | 0.00% | 1 | 0 | 183.59% |
| NDAQ240419P00075000 | 3/21/2024 2:41 PM | 75 | 12.65 | 13.80 | 14.90 | 0.00 | 0.00% | - | 0 | 246.48% |
| NDAQ240419P00080000 | 3/25/2024 2:44 PM | 80 | 18.10 | 19.70 | 20.30 | 0.00 | 0.00% | 1 | 0 | 332.03% |
| NDAQ240419P00090000 | 3/18/2024 3:25 PM | 90 | 28.80 | 28.80 | 31.70 | 0.00 | 0.00% | - | 0 | 497.66% |
Related Tickers
ICE Intercontinental Exchange, Inc.
130.71
-0.21%
CME CME Group Inc.
214.29
+2.21%
SPGI S&P Global Inc.
411.52
-0.45%
CBOE Cboe Global Markets, Inc.
179.87
+1.33%
MSCI MSCI Inc.
507.22
+0.29%
MCO Moody's Corporation
374.75
+0.04%
FDS FactSet Research Systems Inc.
432.79
+0.78%
MORN Morningstar, Inc.
296.80
+1.51%
DNB Dun & Bradstreet Holdings, Inc.
9.13
-0.27%
X.TO TMX Group Limited
36.18
-0.71%