NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ180518C000775002018-04-20 11:56PM EDT77.509.639.9010.400.00-1037.26%
NDAQ180518C000800002018-04-18 3:50PM EDT80.006.357.708.000.00-102431.91%
NDAQ180518C000825002018-04-20 2:36PM EDT82.505.685.406.00+1.31+29.98%18831.47%
NDAQ180518C000850002018-04-20 3:29PM EDT85.003.503.403.80+0.27+8.36%1517025.64%
NDAQ180518C000875002018-04-20 3:09PM EDT87.501.991.802.25+0.29+17.06%3911324.12%
NDAQ180518C000925002018-04-18 10:08AM EDT92.500.200.300.450.00-1011221.22%
NDAQ180518C000950002018-04-13 11:54PM EDT95.000.200.100.250.00-1023.15%
NDAQ180518C001000002018-03-29 11:46PM EDT100.000.070.000.900.00-2047.00%
NDAQ180518C001100002018-04-13 11:54PM EDT110.000.050.000.100.00-151542.58%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ180518P000550002018-04-04 4:31PM EDT55.000.080.000.200.00-1181.25%
NDAQ180518P000600002018-03-28 9:31AM EDT60.000.100.000.400.00-101075.88%
NDAQ180518P000750002018-04-12 11:24AM EDT75.000.320.250.350.00-11241.02%
NDAQ180518P000775002018-04-09 11:17AM EDT77.500.600.400.500.00-1137.74%
NDAQ180518P000800002018-04-20 10:32AM EDT80.000.350.300.40-0.21-37.50%302728.37%
NDAQ180518P000825002018-04-20 10:12AM EDT82.500.620.550.70-0.23-27.06%513826.03%
NDAQ180518P000850002018-04-20 2:26PM EDT85.001.051.051.20-0.30-22.22%214223.54%
NDAQ180518P000875002018-04-20 2:20PM EDT87.501.971.952.15-1.46-42.57%103322.24%
NDAQ180518P000900002018-04-20 10:40AM EDT90.003.403.303.60-0.30-8.11%101121.39%
NDAQ180518P001000002018-04-20 11:56PM EDT100.0012.4812.4013.600.00-10049.02%