NasdaqGS - Delayed Quote • USD
Nasdaq, Inc. (NDAQ)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517C00045000 | 4/9/2024 4:34 PM | 45 | 18.40 | 13.60 | 17.40 | 0.00 | 0.00% | - | 0 | 61.23% |
| NDAQ240517C00050000 | 4/16/2024 6:50 PM | 50 | 10.30 | 8.70 | 10.80 | 0.00 | 0.00% | 4 | 10 | 55.47% |
| NDAQ240517C00052500 | 4/17/2024 5:18 PM | 52.5 | 8.27 | 6.10 | 9.00 | 0.00 | 0.00% | 2 | 4 | 62.31% |
| NDAQ240517C00055000 | 4/18/2024 3:58 PM | 55 | 5.90 | 5.70 | 5.90 | 0.00 | 0.00% | 1 | 12 | 36.13% |
| NDAQ240517C00057500 | 4/17/2024 5:18 PM | 57.5 | 3.91 | 3.60 | 3.80 | 0.00 | 0.00% | 4 | 90 | 31.81% |
| NDAQ240517C00060000 | 4/19/2024 6:36 PM | 60 | 1.94 | 1.95 | 2.10 | -0.21 | -9.77% | 10 | 120 | 28.88% |
| NDAQ240517C00062500 | 4/19/2024 7:50 PM | 62.5 | 0.90 | 0.85 | 0.95 | -0.08 | -8.16% | 40 | 816 | 26.93% |
| NDAQ240517C00065000 | 4/19/2024 6:19 PM | 65 | 0.31 | 0.30 | 0.40 | 0.06 | 24.00% | 794 | 552 | 27.10% |
| NDAQ240517C00067500 | 4/19/2024 6:44 PM | 67.5 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 4 | 200 | 27.39% |
| NDAQ240517C00070000 | 4/17/2024 5:19 PM | 70 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 52 | 39.94% |
| NDAQ240517C00080000 | 4/17/2024 1:30 PM | 80 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 67.58% |
| 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 | 90.63% |
| NDAQ240517P00050000 | 4/19/2024 7:48 PM | 50 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 20 | 10 | 39.16% |
| NDAQ240517P00052500 | 4/15/2024 7:43 PM | 52.5 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 9 | 33.40% |
| NDAQ240517P00055000 | 4/18/2024 7:17 PM | 55 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 40 | 29.49% |
| NDAQ240517P00057500 | 4/19/2024 6:22 PM | 57.5 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 8 | 2,561 | 27.25% |
| NDAQ240517P00060000 | 4/19/2024 7:20 PM | 60 | 1.47 | 1.40 | 1.85 | -0.13 | -8.12% | 7 | 743 | 30.40% |
| NDAQ240517P00062500 | 4/19/2024 7:15 PM | 62.5 | 2.90 | 2.75 | 3.90 | -0.20 | -6.45% | 1 | 417 | 39.65% |
| NDAQ240517P00065000 | 4/19/2024 2:38 PM | 65 | 4.85 | 4.70 | 7.00 | -0.15 | -3.00% | 3 | 32 | 61.91% |
| NDAQ240517P00067500 | 4/16/2024 6:05 PM | 67.5 | 7.49 | 5.30 | 9.30 | 0.00 | 0.00% | 11 | 1 | 69.85% |
| NDAQ240517P00070000 | 4/16/2024 5:03 PM | 70 | 10.00 | 7.70 | 11.40 | 0.00 | 0.00% | 1 | 0 | 72.68% |
| NDAQ240517P00075000 | 4/9/2024 4:32 PM | 75 | 11.71 | 12.70 | 16.50 | 0.00 | 0.00% | - | 0 | 91.70% |
Related Tickers
ICE Intercontinental Exchange, Inc.
131.21
+0.18%
CME CME Group Inc.
213.04
+1.62%
SPGI S&P Global Inc.
412.56
-0.20%
CBOE Cboe Global Markets, Inc.
180.85
+1.88%
MSCI MSCI Inc.
510.07
+0.85%
MCO Moody's Corporation
374.67
+0.02%
FDS FactSet Research Systems Inc.
434.02
+1.06%
MORN Morningstar, Inc.
297.96
+1.91%
DNB Dun & Bradstreet Holdings, Inc.
9.17
+0.22%
X.TO TMX Group Limited
36.10
-0.93%