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 EDT60.0025.6440.2042.000.00-11189.36%
NDAQ190920C000700002019-06-07 11:19AM EDT70.0019.3029.1032.000.00-12135.52%
NDAQ190920C000750002019-07-02 3:42PM EDT75.0025.0022.0025.000.00-1078.96%
NDAQ190920C000775002019-06-10 12:08AM EDT77.5012.6923.6024.600.00-11121.14%
NDAQ190920C000800002019-06-06 11:02AM EDT80.0016.2419.2022.600.00-2021101.71%
NDAQ190920C000825002019-06-28 12:35PM EDT82.5014.7013.6017.800.00-2050.81%
NDAQ190920C000850002019-08-13 12:44PM EDT85.0013.5010.6014.800.00-182068.65%
NDAQ190920C000875002019-07-23 2:46PM EDT87.5013.6310.9014.500.00-11564.87%
NDAQ190920C000900002019-08-21 9:44AM EDT90.009.607.309.300.00-13245.19%
NDAQ190920C000925002019-08-09 3:05PM EDT92.507.205.406.500.00-34233.18%
NDAQ190920C000950002019-08-23 3:50PM EDT95.003.903.503.90-2.10-35.00%561,27423.32%
NDAQ190920C000975002019-08-23 3:59PM EDT97.502.302.152.55-1.60-41.03%642,81224.00%
NDAQ190920C001000002019-08-23 3:54PM EDT100.001.301.051.30-0.90-40.91%4033321.78%
NDAQ190920C001050002019-08-23 3:55PM EDT105.000.200.150.25-0.30-60.00%1359020.66%
NDAQ190920C001100002019-08-20 10:14AM EDT110.000.050.000.000.00-25812.50%
NDAQ190920C001150002019-07-22 9:42AM EDT115.000.250.000.000.00-13112.50%
NDAQ190920C001200002019-07-23 3:54PM EDT120.000.150.000.000.00--112.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ190920P000600002019-08-14 2:30PM EDT60.000.050.000.000.00-21650050.00%
NDAQ190920P000650002019-08-15 12:19PM EDT65.000.050.000.000.00-40045925.00%
NDAQ190920P000700002019-08-21 12:13PM EDT70.000.050.000.000.00-21825.00%
NDAQ190920P000750002019-07-12 12:16PM EDT75.000.150.000.500.00-2057.23%
NDAQ190920P000775002019-08-05 9:46AM EDT77.500.200.050.400.00-1950.20%
NDAQ190920P000800002019-08-08 2:56PM EDT80.000.270.000.800.00-1018250.34%
NDAQ190920P000825002019-08-21 3:21PM EDT82.500.150.150.300.00-11341.21%
NDAQ190920P000850002019-08-19 12:19PM EDT85.000.130.250.400.00-728437.94%
NDAQ190920P000875002019-08-22 2:08PM EDT87.500.230.350.600.00-37235.79%
NDAQ190920P000900002019-08-23 2:58PM EDT90.000.550.500.75+0.25+83.33%271,61231.45%
NDAQ190920P000925002019-08-23 3:57PM EDT92.501.101.101.25+0.52+89.66%816630.49%
NDAQ190920P000950002019-08-23 3:46PM EDT95.001.601.601.95+0.79+97.53%442,26329.18%
NDAQ190920P000975002019-08-23 3:57PM EDT97.502.802.402.90+1.39+98.58%1314127.52%
NDAQ190920P001000002019-08-23 1:58PM EDT100.003.403.904.70+0.46+15.65%77530.93%
NDAQ190920P001050002019-08-23 3:51PM EDT105.008.007.609.60-0.30-3.61%22345.51%
NDAQ190920P001100002019-08-05 10:26AM EDT110.0013.2611.2015.100.00-1164.16%
NDAQ190920P001200002019-06-24 9:51AM EDT120.0021.5022.7023.600.00-3056.35%