NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ180615C000600002018-03-13 1:16PM EDT60.0025.6520.2023.200.00-530.00%
NDAQ180615C000650002018-02-09 12:59PM EDT65.0010.7115.3018.700.00-550.00%
NDAQ180615C000675002018-05-23 2:29PM EDT67.5024.2224.6026.400.00-1276.86%
NDAQ180615C000700002018-05-10 3:54PM EDT70.0020.5519.7021.500.00-1290.00%
NDAQ180615C000725002018-04-19 10:34AM EDT72.5014.6015.0016.100.00-190.00%
NDAQ180615C000750002018-04-23 2:34PM EDT75.0012.1013.4014.000.00-51220.00%
NDAQ180615C000775002018-05-25 12:20PM EDT77.5015.1715.0015.80+2.32+18.05%224058.74%
NDAQ180615C000800002018-05-18 3:26PM EDT80.0010.519.6010.80-0.39-3.58%82670.00%
NDAQ180615C000825002018-05-25 2:00PM EDT82.5010.0010.3010.60+0.60+6.38%1636037.40%
NDAQ180615C000850002018-05-25 2:36PM EDT85.007.957.808.10+1.35+20.45%1031530.08%
NDAQ180615C000875002018-05-25 2:34PM EDT87.505.505.405.70+1.20+27.91%2118224.63%
NDAQ180615C000900002018-05-25 12:41PM EDT90.003.103.203.50-0.10-3.13%325620.80%
NDAQ180615C000925002018-05-25 3:13PM EDT92.501.501.501.65+0.15+11.11%1116217.41%
NDAQ180615C000950002018-05-25 2:36PM EDT95.000.550.450.55+0.15+37.50%1616315.82%
NDAQ180615C000975002018-05-18 11:57PM EDT97.500.100.000.100.00-5014.41%
NDAQ180615C001000002018-05-15 10:51AM EDT100.000.050.000.050.00-43717.38%
NDAQ180615C001050002018-05-24 1:06PM EDT105.000.050.000.050.00-812626.27%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ180615P000450002018-03-28 1:49PM EDT45.000.050.000.100.00-149128.13%
NDAQ180615P000475002018-05-04 11:55PM EDT47.500.050.000.050.00-20110.16%
NDAQ180615P000500002018-03-08 4:19PM EDT50.000.050.000.300.00-23128.71%
NDAQ180615P000550002017-12-15 2:38PM EDT55.000.230.200.35-0.22-48.89%25122.66%
NDAQ180615P000600002018-04-17 9:58AM EDT60.000.150.000.150.00-131985.16%
NDAQ180615P000650002018-05-21 11:55AM EDT65.000.030.000.050.00-236161.72%
NDAQ180615P000675002018-05-04 2:47PM EDT67.500.050.000.05-0.16-76.19%13855.86%
NDAQ180615P000700002018-05-04 3:47PM EDT70.000.120.050.25-0.05-29.41%1025264.75%
NDAQ180615P000725002018-05-17 10:35AM EDT72.500.050.000.100.00-55,63554.00%
NDAQ180615P000750002018-05-09 12:54PM EDT75.000.050.000.150.00-119251.07%
NDAQ180615P000775002018-05-18 1:06PM EDT77.500.050.000.15-0.25-83.33%207,96944.43%
NDAQ180615P000800002018-05-17 3:47PM EDT80.000.130.000.150.00-29337.89%
NDAQ180615P000825002018-05-22 11:57AM EDT82.500.100.000.150.00-85,10831.35%
NDAQ180615P000850002018-05-25 3:51PM EDT85.000.100.050.15-0.10-50.00%131,35924.90%
NDAQ180615P000875002018-05-22 2:23PM EDT87.500.410.150.350.00-613523.19%
NDAQ180615P000900002018-05-25 3:24PM EDT90.000.690.550.65-0.01-1.43%619319.78%
NDAQ180615P000925002018-05-11 11:58PM EDT92.503.093.003.400.00-5040.92%
NDAQ180615P000950002018-05-25 3:51PM EDT95.003.002.903.10-2.10-41.18%31220.24%
NDAQ180615P001000002018-05-11 11:58PM EDT100.0010.208.9011.000.00-1162.50%
NDAQ180615P001050002017-10-27 11:52PM EDT105.0032.5532.0033.700.00-1010290.55%