NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ200221C000950002020-01-28 3:43PM EST95.0018.9021.2023.900.00--1168.75%
NDAQ200221C001000002020-02-03 9:30AM EST100.0017.2014.4018.200.00-13167.77%
NDAQ200221C001050002020-02-11 12:20PM EST105.0010.3310.3012.900.00-545118.85%
NDAQ200221C001100002020-02-19 9:41AM EST110.006.406.207.20+1.80+39.13%2054.79%
NDAQ200221C001150002020-02-19 10:02AM EST115.001.851.652.05+0.30+19.35%3017.77%
NDAQ200221C001200002020-02-19 9:50AM EST120.000.030.000.05-0.02-40.00%12018.46%
NDAQ200221C001250002020-02-19 9:50AM EST125.000.030.000.05-0.02-40.00%2039.26%
NDAQ200221C001300002020-02-14 3:48PM EST130.000.020.000.050.00-5052.34%
NDAQ200221C001350002020-02-10 12:10PM EST135.000.100.000.100.00-11174.61%
NDAQ200221C001400002020-02-18 5:46PM EST140.000.20-0.100.00---99.80%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDAQ200221P000700002020-02-03 12:08AM EST70.000.02-0.050.00--33234.38%
NDAQ200221P000950002020-01-08 12:41PM EST95.000.300.000.200.00-1012115.63%
NDAQ200221P001000002020-02-12 10:29AM EST100.000.010.000.050.00-270574.22%
NDAQ200221P001050002020-02-12 2:33PM EST105.000.100.000.050.00-175553.52%
NDAQ200221P001100002020-02-18 2:19PM EST110.000.050.000.050.00-1787236.72%
NDAQ200221P001150002020-02-18 3:51PM EST115.000.600.150.350.00-515124.66%
NDAQ200221P001200002020-02-07 1:56PM EST120.005.503.203.700.00-113340.23%
NDAQ200221P001250002020-02-05 12:49PM EST125.008.707.309.900.00--066.99%
NDAQ200221P001350002020-02-03 10:04AM EST135.0017.2017.0020.400.00--0120.41%