Options Chain for NASDAQ INC COM (NDAQ) - $87.34 as of 10/3/2025 3:10:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.20 | 40.00 | 38.10 | % | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 55.00 | 31.00 | 35.20 | 33.10 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 60.00 | 26.30 | 30.10 | 28.20 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 65.00 | 21.40 | 25.00 | 23.20 | 30.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 16.60 | 20.20 | 18.40 | 19.23 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.73 | 0.98 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 11.80 | 15.50 | 13.65 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | 0.93 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 7.80 | 9.60 | 8.70 | % | 0.11 | 0 | 0 | 0.34 | 0.83 | 0.03 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 85.00 | 5.00 | 5.20 | 5.10 | 5.41 | +0.41 | +8.20% | 0.06 | 150 | 159 | 0.26 | 0.66 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 87.50 | 3.40 | 3.60 | 3.50 | 3.70 | +0.20 | +5.72% | 0.04 | 5 | 44 | 0.25 | 0.55 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 2.15 | 2.35 | 2.25 | 2.48 | +0.33 | +15.35% | 0.03 | 5 | 113 | 0.24 | 0.42 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 92.50 | 1.30 | 1.45 | 1.38 | 1.60 | +0.30 | +23.08% | 0.01 | 100 | 314 | 0.23 | 0.30 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 0.65 | 0.90 | 0.78 | 0.90 | +0.10 | +12.50% | 0.01 | 7 | 262 | 0.23 | 0.20 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 97.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.04 | -8.17% | 0.00 | 3 | 115 | 0.24 | 0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.24 | 0.07 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.38 | 0.02 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 75.00 | 0.30 | 0.45 | 0.38 | 0.36 | +0.01 | +2.86% | 0.01 | 1 | 16 | 0.32 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 0.80 | 0.85 | 0.83 | 0.82 | -0.13 | -13.69% | 0.01 | 2 | 1,021 | 0.28 | -0.17 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 1.85 | 2.05 | 1.95 | 1.86 | -0.39 | -17.34% | 0.02 | 1 | 52 | 0.26 | -0.34 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 87.50 | 2.70 | 3.00 | 2.85 | 2.85 | -0.25 | -8.07% | 0.03 | 4 | 732 | 0.24 | -0.45 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 4.10 | 4.30 | 4.20 | 3.96 | -0.76 | -16.11% | 0.05 | 1 | 78 | 0.24 | -0.58 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 92.50 | 5.70 | 5.90 | 5.80 | 6.27 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.23 | -0.70 | 0.05 | -0.03 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 7.20 | 7.90 | 7.55 | 6.66 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.24 | -0.80 | 0.04 | -0.02 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 97.50 | 7.80 | 11.60 | 9.70 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.44 | -0.88 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 10.30 | 14.00 | 12.15 | 6.76 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.93 | 0.02 | -0.01 | 9/8/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 15.20 | 19.30 | 17.25 | % | 0.16 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 110.00 | 20.20 | 24.30 | 22.25 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 115.00 | 25.20 | 29.30 | 27.25 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 120.00 | 30.20 | 34.30 | 32.25 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 125.00 | 35.20 | 39.30 | 37.25 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 130.00 | 40.20 | 44.30 | 42.25 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 135.00 | 45.20 | 49.30 | 47.25 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 50.20 | 54.30 | 52.25 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |