Options Chain for NASDAQ INC COM (NDAQ) - $73.00 as of 9/16/2024 1:55:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.70 | 30.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 47.50 | 24.20 | 28.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 50.00 | 21.90 | 25.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 55.00 | 17.10 | 20.40 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 60.00 | 12.60 | 14.60 | 12.70 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.98 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 62.50 | 10.10 | 11.40 | 10.85 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.96 | 0.01 | -0.02 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 65.00 | 8.70 | 8.90 | 8.10 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.92 | 0.02 | -0.02 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 67.50 | 6.30 | 6.60 | 6.60 | +0.60 | +10.00% | 1 | 53 | 0.24 | 0.88 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 70.00 | 4.10 | 4.30 | 4.30 | +0.60 | +16.22% | 5 | 444 | 0.20 | 0.80 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 72.50 | 2.25 | 2.35 | 2.27 | +0.17 | +8.10% | 47 | 480 | 0.19 | 0.64 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 75.00 | 0.95 | 1.05 | 1.05 | +0.14 | +15.39% | 149 | 291 | 0.18 | 0.38 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 77.50 | 0.30 | 0.45 | 0.42 | +0.13 | +44.83% | 367 | 247 | 0.18 | 0.19 | 0.07 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 80.00 | 0.10 | 0.20 | 0.12 | -0.02 | -14.29% | 4 | 87 | 0.19 | 0.08 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 82.50 | 0.05 | 0.75 | % | 0 | 0 | 0.29 | 0.03 | 0.01 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/16/2024 2:58:54 PM EST |
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/16/2024 2:58:54 PM EST |
| 60.00 | 0.05 | 0.30 | 0.17 | +0.02 | +13.34% | 1 | 13 | 0.41 | -0.02 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 62.50 | 0.05 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 40 | 0.34 | -0.04 | 0.01 | -0.02 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 65.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 7 | 183 | 0.29 | -0.08 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 67.50 | 0.25 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 119 | 0.24 | -0.12 | 0.03 | -0.03 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 70.00 | 0.50 | 0.55 | 0.55 | -0.10 | -15.39% | 56 | 425 | 0.21 | -0.20 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 72.50 | 1.10 | 1.20 | 1.18 | -0.20 | -14.50% | 5 | 257 | 0.19 | -0.36 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 75.00 | 2.35 | 2.45 | 2.74 | 0.00 | 0.00% | 0 | 1,513 | 0.18 | -0.62 | 0.10 | -0.03 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 77.50 | 4.20 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.81 | 0.07 | -0.02 | 9/4/2024 | 9/16/2024 2:58:54 PM EST |
| 80.00 | 6.50 | 7.90 | % | 0 | 0 | 0.44 | -0.92 | 0.04 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 82.50 | 8.00 | 9.50 | % | 0 | 0 | 0.30 | -0.97 | 0.01 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 85.00 | 10.60 | 12.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 90.00 | 15.00 | 18.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 95.00 | 19.90 | 23.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 100.00 | 24.60 | 28.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST |