Options Chain for NASDAQ INC COM (NDAQ) - $94.75 as of 8/22/2025 8:24:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.00 | 51.90 | 49.95 | % | 1.11 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 45.50 | 49.50 | 47.50 | % | 1.00 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 43.00 | 47.00 | 45.00 | % | 0.90 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 37.80 | 42.00 | 39.90 | % | 0.73 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 33.10 | 37.00 | 35.05 | % | 0.58 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 27.90 | 32.10 | 30.00 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 23.00 | 27.10 | 25.05 | 27.71 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 18.30 | 22.30 | 20.30 | % | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 13.80 | 17.40 | 15.60 | 17.45 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.58 | 0.98 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 11.70 | 14.20 | 12.95 | 15.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.44 | 0.95 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 10.40 | 10.70 | 10.55 | 10.40 | +0.90 | +9.48% | 0.12 | 1 | 8 | 0.23 | 0.91 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 8.20 | 8.50 | 8.35 | 8.50 | +0.56 | +7.06% | 0.10 | 1 | 39 | 0.21 | 0.85 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 6.10 | 6.40 | 6.25 | 6.40 | +0.40 | +6.67% | 0.07 | 10 | 239 | 0.20 | 0.77 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 92.50 | 4.30 | 4.50 | 4.40 | 4.50 | +0.40 | +9.76% | 0.05 | 6 | 429 | 0.19 | 0.66 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 2.80 | 2.95 | 2.88 | 3.10 | +0.39 | +14.40% | 0.03 | 1 | 100 | 0.18 | 0.54 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 97.50 | 1.60 | 1.80 | 1.70 | 1.87 | +0.19 | +11.31% | 0.02 | 9 | 1,179 | 0.17 | 0.40 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.90 | 1.05 | 0.98 | 1.02 | +0.06 | +6.25% | 0.01 | 3 | 371 | 0.17 | 0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.18 | 0.10 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.27 | 0.02 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.48 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.32 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.27 | -0.05 | 0.01 | -0.01 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.27 | -0.09 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.20 | -22.23% | 0.01 | 57 | 207 | 0.22 | -0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 1.05 | 1.20 | 1.13 | 1.07 | -0.43 | -28.67% | 0.01 | 1 | 53 | 0.21 | -0.23 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 92.50 | 1.70 | 1.90 | 1.80 | 1.77 | -0.28 | -13.66% | 0.02 | 10 | 36 | 0.20 | -0.34 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 2.65 | 2.80 | 2.73 | 2.70 | -0.40 | -12.91% | 0.03 | 8 | 86 | 0.19 | -0.46 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 97.50 | 4.00 | 4.20 | 4.10 | 4.09 | -0.46 | -10.11% | 0.04 | 10 | 10 | 0.19 | -0.60 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 4.80 | 6.90 | 5.85 | % | 0.06 | 0 | 0 | 0.27 | -0.73 | 0.05 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 9.00 | 11.70 | 10.35 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.36 | -0.90 | 0.03 | -0.01 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 13.20 | 17.30 | 15.25 | % | 0.14 | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 18.30 | 22.30 | 20.30 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 23.20 | 27.30 | 25.25 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 28.40 | 32.30 | 30.35 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 33.30 | 37.30 | 35.30 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 38.20 | 42.30 | 40.25 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 140.00 | 43.20 | 47.30 | 45.25 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |