Options Chain for NASDAQ INC COM (NDAQ) - $89.98 as of 11/26/2025 8:42:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 63.00 | 67.10 | 65.05 | 69.35 | 0.00 | 0.00% | 2.60 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 58.00 | 62.10 | 60.05 | 49.00 | 0.00 | 0.00% | 2.00 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 11/26/2025 3:59:56 PM EST |
| 32.50 | 55.50 | 59.60 | 57.55 | 38.95 | 0.00 | 0.00% | 1.77 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 53.00 | 57.10 | 55.05 | 52.40 | 0.00 | 0.00% | 1.57 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 3:59:56 PM EST |
| 37.50 | 50.50 | 54.60 | 52.55 | % | 1.40 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 40.00 | 48.00 | 52.10 | 50.05 | 49.90 | 0.00 | 0.00% | 1.25 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 3:59:56 PM EST |
| 42.50 | 45.50 | 49.60 | 47.55 | % | 1.12 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 43.00 | 47.10 | 45.05 | 42.00 | 0.00 | 0.00% | 1.00 | 0 | 10 | 1.58 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 47.50 | 40.50 | 44.60 | 42.55 | 38.50 | 0.00 | 0.00% | 0.90 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 38.00 | 42.10 | 40.05 | 38.75 | 0.00 | 0.00% | 0.80 | 0 | 86 | 1.38 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:56 PM EST |
| 52.50 | 35.50 | 39.60 | 37.55 | 36.81 | 0.00 | 0.00% | 0.72 | 0 | 14 | 1.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 33.00 | 37.30 | 35.15 | 40.90 | 0.00 | 0.00% | 0.64 | 0 | 296 | 1.20 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:56 PM EST |
| 57.50 | 30.50 | 34.80 | 32.65 | 32.90 | 0.00 | 0.00% | 0.57 | 0 | 12 | 1.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 28.10 | 32.30 | 30.20 | 28.75 | 0.00 | 0.00% | 0.50 | 0 | 36 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 62.50 | 25.60 | 29.80 | 27.70 | 26.25 | 0.00 | 0.00% | 0.44 | 0 | 41 | 0.95 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 23.10 | 27.40 | 25.25 | 20.60 | 0.00 | 0.00% | 0.39 | 0 | 32 | 0.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 67.50 | 20.60 | 24.70 | 22.65 | 29.20 | 0.00 | 0.00% | 0.34 | 0 | 26 | 0.82 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 18.50 | 22.20 | 20.35 | 26.00 | 0.00 | 0.00% | 0.29 | 0 | 39 | 0.72 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:56 PM EST |
| 72.50 | 15.70 | 19.80 | 17.75 | 16.87 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.68 | 0.99 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 13.60 | 17.30 | 15.45 | 12.68 | 0.00 | 0.00% | 0.21 | 0 | 109 | 0.59 | 0.98 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 77.50 | 11.20 | 13.70 | 12.45 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 102 | 0.39 | 0.96 | 0.01 | -0.01 | 11/3/2025 | 11/26/2025 3:59:56 PM EST |
| 80.00 | 8.50 | 12.50 | 10.50 | 11.00 | +2.40 | +27.91% | 0.13 | 2 | 142 | 0.47 | 0.93 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 82.50 | 7.10 | 10.20 | 8.65 | 6.27 | 0.00 | 0.00% | 0.10 | 0 | 131 | 0.42 | 0.86 | 0.03 | -0.02 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 6.00 | 6.70 | 6.35 | 5.68 | 0.00 | 0.00% | 0.07 | 0 | 868 | 0.23 | 0.78 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 87.50 | 3.90 | 4.80 | 4.35 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 272 | 0.21 | 0.67 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 2.50 | 3.10 | 2.80 | 3.00 | +0.92 | +44.24% | 0.03 | 13 | 343 | 0.20 | 0.53 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 92.50 | 1.35 | 1.60 | 1.48 | 1.61 | +0.46 | +40.00% | 0.02 | 5 | 305 | 0.18 | 0.37 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 0.60 | 0.80 | 0.70 | 0.83 | +0.17 | +25.76% | 0.01 | 7 | 2,611 | 0.17 | 0.22 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 97.50 | 0.35 | 0.40 | 0.38 | 0.44 | +0.09 | +25.72% | 0.00 | 1 | 160 | 0.18 | 0.11 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 23 | 479 | 0.18 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.26 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.39 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 11/26/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/26/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 2.10 | 1.05 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 21 | 82 | 0.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.48 | -0.01 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 0.00 | 2 | 781 | 0.31 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.24 | -0.04 | 0.01 | -0.01 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.28 | -0.07 | 0.02 | -0.01 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 82.50 | 0.10 | 0.55 | 0.33 | 0.69 | -0.06 | -8.00% | 0.00 | 2 | 190 | 0.19 | -0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 0.65 | 0.95 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.20 | -0.22 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 87.50 | 1.20 | 1.70 | 1.45 | 1.48 | -0.52 | -26.00% | 0.02 | 4 | 140 | 0.20 | -0.33 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 2.15 | 3.20 | 2.68 | 2.32 | -0.58 | -20.00% | 0.03 | 3 | 134 | 0.21 | -0.47 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 92.50 | 3.30 | 3.90 | 3.60 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.17 | -0.63 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 4.60 | 5.70 | 5.15 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.20 | -0.78 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 97.50 | 5.80 | 9.80 | 7.80 | 9.05 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.40 | -0.89 | 0.04 | -0.01 | 10/8/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 8.00 | 12.20 | 10.10 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.44 | -0.95 | 0.02 | -0.01 | 11/5/2025 | 11/26/2025 3:59:56 PM EST |
| 105.00 | 12.90 | 17.20 | 15.05 | 15.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 19.00 | 21.50 | 20.25 | 19.00 | -1.20 | -5.95% | 0.18 | 3 | 7 | 0.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 115.00 | 22.90 | 26.80 | 24.85 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 120.00 | 27.90 | 32.10 | 30.00 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 125.00 | 32.90 | 37.10 | 35.00 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 130.00 | 37.90 | 42.10 | 40.00 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |