NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ190920C000600002019-06-07 11:19AM EDT60.0025.6440.2042.000.00-110.00%
NDAQ190920C000700002019-06-07 11:19AM EDT70.0019.3029.1032.000.00-120.00%
NDAQ190920C000750002019-07-02 3:42PM EDT75.0025.0022.0025.000.00-100.00%
NDAQ190920C000775002019-06-10 12:08AM EDT77.5012.6923.6024.600.00-110.00%
NDAQ190920C000800002019-09-11 3:14PM EDT80.0018.170.000.000.00-15210.00%
NDAQ190920C000825002019-09-11 2:36PM EDT82.5015.290.000.000.00-400.00%
NDAQ190920C000850002019-09-11 2:58PM EDT85.0012.780.000.000.00-16200.00%
NDAQ190920C000875002019-09-11 2:50PM EDT87.5010.300.000.000.00-12150.00%
NDAQ190920C000900002019-09-16 10:51AM EDT90.009.460.000.000.00-1600.00%
NDAQ190920C000925002019-08-26 2:27PM EDT92.506.300.000.000.00-100.00%
NDAQ190920C000950002019-09-17 9:55AM EDT95.007.000.000.000.00-200.00%
NDAQ190920C000975002019-09-17 3:58PM EDT97.505.400.000.000.00-2300.00%
NDAQ190920C001000002019-09-17 3:19PM EDT100.002.480.000.000.00-9000.00%
NDAQ190920C001050002019-09-17 3:50PM EDT105.000.150.000.000.00-25506.25%
NDAQ190920C001100002019-09-12 1:13PM EDT110.000.040.000.000.00-5025.00%
NDAQ190920C001150002019-09-12 2:47PM EDT115.000.030.000.000.00-5025.00%
NDAQ190920C001200002019-07-23 3:54PM EDT120.000.150.000.000.00--150.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ190920P000600002019-08-14 2:30PM EDT60.000.050.000.000.00-216050.00%
NDAQ190920P000650002019-08-15 12:19PM EDT65.000.050.000.000.00-400050.00%
NDAQ190920P000700002019-09-03 3:30PM EDT70.000.050.000.000.00-1050.00%
NDAQ190920P000750002019-07-12 12:16PM EDT75.000.150.000.500.00-20197.66%
NDAQ190920P000775002019-08-05 9:46AM EDT77.500.200.050.500.00-19183.59%
NDAQ190920P000800002019-09-03 9:30AM EDT80.000.050.000.000.00-80050.00%
NDAQ190920P000825002019-08-21 3:21PM EDT82.500.150.000.000.00-1050.00%
NDAQ190920P000850002019-09-05 12:16PM EDT85.000.300.000.000.00-10050.00%
NDAQ190920P000875002019-09-11 12:35PM EDT87.500.150.000.000.00-3050.00%
NDAQ190920P000900002019-09-17 12:30PM EDT90.000.020.050.000.00-17065.23%
NDAQ190920P000925002019-09-16 12:10PM EDT92.500.050.000.000.00-1025.00%
NDAQ190920P000950002019-09-17 12:30PM EDT95.000.070.000.000.00-19025.00%
NDAQ190920P000975002019-09-17 11:25AM EDT97.500.100.000.000.00-10012.50%
NDAQ190920P001000002019-09-17 3:16PM EDT100.000.300.000.000.00-1806.25%
NDAQ190920P001050002019-09-17 9:49AM EDT105.004.200.000.000.00-1000.00%
NDAQ190920P001100002019-08-05 10:26AM EDT110.0013.266.107.200.00-110.00%
NDAQ190920P001150002019-09-06 1:29PM EDT115.0015.200.000.000.00-100.00%
NDAQ190920P001200002019-06-24 9:51AM EDT120.0021.5022.7023.600.00-30316.75%