NasdaqGS - Delayed Quote • USD
Nasdaq, Inc. (NDAQ)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517C00037500 | 4/16/2024 7:35 PM | 37.5 | 22.80 | 21.60 | 25.50 | 0.00 | 0.00% | - | 8 | 142.19% |
| NDAQ240517C00040000 | 4/16/2024 6:34 PM | 40 | 20.20 | 19.10 | 23.00 | 0.00 | 0.00% | - | 6 | 125.78% |
| NDAQ240517C00045000 | 4/9/2024 4:34 PM | 45 | 18.40 | 14.10 | 18.00 | 0.00 | 0.00% | - | 0 | 95.31% |
| NDAQ240517C00047500 | 4/15/2024 6:35 PM | 47.5 | 13.10 | 11.60 | 14.70 | 0.00 | 0.00% | - | 2 | 140.33% |
| NDAQ240517C00050000 | 5/2/2024 1:30 PM | 50 | 10.26 | 9.20 | 12.40 | 0.00 | 0.00% | 1 | 10 | 127.15% |
| NDAQ240517C00052500 | 5/2/2024 1:30 PM | 52.5 | 7.73 | 6.60 | 10.50 | 0.00 | 0.00% | 1 | 7 | 53.42% |
| NDAQ240517C00055000 | 5/2/2024 1:40 PM | 55 | 4.60 | 4.00 | 7.80 | 0.00 | 0.00% | 1 | 6 | 97.27% |
| NDAQ240517C00057500 | 5/3/2024 6:01 PM | 57.5 | 3.60 | 1.75 | 5.50 | 0.85 | 30.91% | 22 | 95 | 80.08% |
| NDAQ240517C00060000 | 5/3/2024 7:15 PM | 60 | 1.60 | 1.40 | 1.55 | 0.60 | 60.00% | 16 | 331 | 23.24% |
| NDAQ240517C00062500 | 5/3/2024 7:10 PM | 62.5 | 0.30 | 0.25 | 0.35 | 0.05 | 20.00% | 35 | 921 | 20.46% |
| NDAQ240517C00065000 | 5/3/2024 6:38 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 2,562 | 20.90% |
| NDAQ240517C00067500 | 5/2/2024 6:32 PM | 67.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 58 | 241 | 34.57% |
| NDAQ240517C00070000 | 5/2/2024 6:34 PM | 70 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 52 | 38.67% |
| NDAQ240517C00072500 | 4/24/2024 1:35 PM | 72.5 | 0.75 | 0.00 | 2.15 | 0.00 | 0.00% | - | 15 | 96.19% |
| NDAQ240517C00080000 | 4/17/2024 1:30 PM | 80 | 0.03 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 127.73% |
| NDAQ240517C00090000 | 4/25/2024 1:37 PM | 90 | 1.07 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 162.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517P00032500 | 3/22/2024 7:41 PM | 32.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 45 | 134.38% |
| NDAQ240517P00040000 | 4/16/2024 2:45 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 93.75% |
| NDAQ240517P00047500 | 4/24/2024 1:34 PM | 47.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5 | 58.59% |
| NDAQ240517P00050000 | 4/29/2024 4:02 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 33 | 52.73% |
| NDAQ240517P00052500 | 4/29/2024 2:20 PM | 52.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 9 | 51.27% |
| NDAQ240517P00055000 | 5/2/2024 4:45 PM | 55 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 27 | 99 | 38.18% |
| NDAQ240517P00057500 | 5/3/2024 6:27 PM | 57.5 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 33 | 3,776 | 22.27% |
| NDAQ240517P00060000 | 5/3/2024 7:23 PM | 60 | 0.50 | 0.40 | 0.50 | -0.25 | -33.33% | 14 | 861 | 19.04% |
| NDAQ240517P00062500 | 5/2/2024 1:31 PM | 62.5 | 3.22 | 1.75 | 2.20 | 0.00 | 0.00% | 1 | 400 | 26.17% |
| NDAQ240517P00065000 | 4/30/2024 6:59 PM | 65 | 5.22 | 2.10 | 6.00 | 0.00 | 0.00% | 3 | 1 | 75.24% |
| NDAQ240517P00067500 | 4/29/2024 5:57 PM | 67.5 | 7.27 | 4.60 | 8.40 | 0.00 | 0.00% | 8 | 0 | 89.06% |
| NDAQ240517P00070000 | 4/30/2024 7:55 PM | 70 | 10.10 | 7.10 | 10.60 | 0.00 | 0.00% | 1 | 0 | 95.41% |
| NDAQ240517P00075000 | 4/9/2024 4:32 PM | 75 | 11.71 | 12.10 | 16.00 | 0.00 | 0.00% | - | 0 | 131.64% |
Related Tickers
ICE Intercontinental Exchange, Inc.
130.50
+3.13%
CME CME Group Inc.
207.65
+0.08%
SPGI S&P Global Inc.
425.18
+1.97%
CBOE Cboe Global Markets, Inc.
179.67
+3.19%
MSCI MSCI Inc.
467.04
-0.14%
MCO Moody's Corporation
380.56
+1.11%
MORN Morningstar, Inc.
294.03
+1.05%
FDS FactSet Research Systems Inc.
428.25
+1.16%
DNB Dun & Bradstreet Holdings, Inc.
9.72
+2.42%
LSEG.L London Stock Exchange Group plc
9,162.00
+1.17%