NasdaqGS - Delayed Quote • USD
Nasdaq, Inc. (NDAQ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 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 | 20.70 | 23.30 | 0.00 | 0.00% | - | 8 | 146.19% |
| NDAQ240517C00040000 | 4/16/2024 6:34 PM | 40 | 20.20 | 18.20 | 21.80 | 0.00 | 0.00% | - | 6 | 171.19% |
| NDAQ240517C00045000 | 4/9/2024 4:34 PM | 45 | 18.40 | 13.30 | 17.10 | 0.00 | 0.00% | - | 0 | 62.50% |
| NDAQ240517C00047500 | 4/15/2024 6:35 PM | 47.5 | 13.10 | 10.90 | 13.00 | 0.00 | 0.00% | - | 2 | 72.75% |
| NDAQ240517C00050000 | 4/16/2024 6:50 PM | 50 | 10.30 | 8.30 | 10.70 | 0.00 | 0.00% | 4 | 10 | 68.12% |
| NDAQ240517C00052500 | 4/25/2024 1:58 PM | 52.5 | 6.40 | 5.90 | 9.00 | 0.00 | 0.00% | 6 | 7 | 76.61% |
| NDAQ240517C00055000 | 4/26/2024 4:30 PM | 55 | 5.90 | 5.20 | 6.30 | 1.00 | 20.41% | 7 | 11 | 56.15% |
| NDAQ240517C00057500 | 4/26/2024 7:56 PM | 57.5 | 3.00 | 3.10 | 3.30 | 0.13 | 4.53% | 19 | 100 | 29.74% |
| NDAQ240517C00060000 | 4/26/2024 6:32 PM | 60 | 1.45 | 1.35 | 1.45 | 0.05 | 3.57% | 51 | 277 | 24.17% |
| NDAQ240517C00062500 | 4/26/2024 7:57 PM | 62.5 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 55 | 935 | 22.32% |
| NDAQ240517C00065000 | 4/26/2024 7:27 PM | 65 | 0.10 | 0.05 | 0.10 | 0.01 | 11.11% | 58 | 2,500 | 21.97% |
| NDAQ240517C00067500 | 4/26/2024 6:42 PM | 67.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 57 | 255 | 26.07% |
| NDAQ240517C00070000 | 4/17/2024 5:19 PM | 70 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 52 | 44.92% |
| NDAQ240517C00080000 | 4/17/2024 1:30 PM | 80 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 78.91% |
| NDAQ240517C00090000 | 4/25/2024 1:37 PM | 90 | 1.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 102.25% |
| 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 | 104.69% |
| NDAQ240517P00040000 | 4/16/2024 2:45 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 71.88% |
| NDAQ240517P00047500 | 4/24/2024 1:34 PM | 47.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5 | 48.63% |
| NDAQ240517P00050000 | 4/26/2024 1:55 PM | 50 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 32 | 44.53% |
| NDAQ240517P00052500 | 4/25/2024 3:25 PM | 52.5 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 4 | 9 | 40.43% |
| NDAQ240517P00055000 | 4/26/2024 6:38 PM | 55 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 49 | 27.25% |
| NDAQ240517P00057500 | 4/26/2024 7:46 PM | 57.5 | 0.33 | 0.25 | 0.35 | 0.03 | 10.00% | 27 | 3,630 | 22.12% |
| NDAQ240517P00060000 | 4/26/2024 7:45 PM | 60 | 1.07 | 0.95 | 1.10 | 0.04 | 3.88% | 35 | 765 | 20.17% |
| NDAQ240517P00062500 | 4/25/2024 7:21 PM | 62.5 | 2.92 | 2.50 | 4.70 | 0.22 | 8.15% | 1 | 412 | 57.62% |
| NDAQ240517P00065000 | 4/26/2024 2:08 PM | 65 | 5.30 | 2.95 | 6.00 | -0.05 | -0.93% | 1 | 24 | 49.12% |
| NDAQ240517P00067500 | 4/16/2024 6:05 PM | 67.5 | 7.49 | 5.40 | 7.50 | 0.00 | 0.00% | 11 | 0 | 30.96% |
| NDAQ240517P00070000 | 4/25/2024 2:59 PM | 70 | 9.50 | 9.10 | 11.20 | -1.20 | -11.21% | 1 | 0 | 75.68% |
| NDAQ240517P00075000 | 4/9/2024 4:32 PM | 75 | 11.71 | 12.90 | 16.90 | 0.00 | 0.00% | - | 0 | 110.89% |
Related Tickers
SPGI S&P Global Inc.
415.78
+0.07%
CME CME Group Inc.
210.94
-0.75%
ICE Intercontinental Exchange, Inc.
131.70
-0.09%
MSCI MSCI Inc.
477.78
+2.86%
MCO Moody's Corporation
376.13
+0.25%
CBOE Cboe Global Markets, Inc.
178.40
-1.81%
MORN Morningstar, Inc.
286.29
-0.41%
FDS FactSet Research Systems Inc.
421.47
+0.66%
DNB Dun & Bradstreet Holdings, Inc.
9.35
+1.19%
COIN Coinbase Global, Inc.
236.32
+5.68%