Options Chain for NASDAQ INC COM (NDAQ) - $88.44 as of 10/27/2025 3:31:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 49.10 | 53.20 | 51.15 | % | 1.36 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 40.00 | 47.30 | 50.00 | 48.65 | % | 1.22 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 42.50 | 44.20 | 48.20 | 46.20 | % | 1.09 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 45.00 | 41.70 | 45.70 | 43.70 | % | 0.97 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 47.50 | 39.20 | 43.20 | 41.20 | % | 0.87 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 50.00 | 36.70 | 40.70 | 38.70 | % | 0.77 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 55.00 | 31.70 | 35.80 | 33.75 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 60.00 | 26.80 | 30.80 | 28.80 | 28.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:55 PM EST |
| 62.50 | 24.30 | 28.30 | 26.30 | % | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 65.00 | 21.80 | 25.90 | 23.85 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 67.50 | 19.30 | 23.40 | 21.35 | % | 0.32 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 70.00 | 18.30 | 20.50 | 19.40 | 25.67 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 10/27/2025 1:58:55 PM EST |
| 72.50 | 15.80 | 18.00 | 16.90 | % | 0.23 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 75.00 | 13.40 | 15.40 | 14.40 | % | 0.19 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 77.50 | 11.00 | 13.00 | 12.00 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.45 | 0.92 | 0.02 | -0.02 | 9/23/2025 | 10/27/2025 1:58:55 PM EST |
| 80.00 | 8.80 | 10.40 | 9.60 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.37 | 0.87 | 0.02 | -0.02 | 10/20/2025 | 10/27/2025 1:58:55 PM EST |
| 82.50 | 6.70 | 8.20 | 7.45 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.25 | 0.80 | 0.03 | -0.03 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 85.00 | 5.00 | 6.00 | 5.50 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 222 | 0.25 | 0.71 | 0.04 | -0.03 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 87.50 | 3.20 | 3.70 | 3.45 | 3.50 | -0.20 | -5.41% | 0.04 | 2 | 2,041 | 0.21 | 0.59 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 90.00 | 2.00 | 2.30 | 2.15 | 2.13 | -0.27 | -11.25% | 0.02 | 24 | 197 | 0.21 | 0.45 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 92.50 | 1.05 | 1.25 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.18 | 0.31 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 95.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.13 | -19.12% | 0.01 | 51 | 1,724 | 0.18 | 0.20 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 97.50 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.20 | 0.12 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 7 | 556 | 0.19 | 0.07 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.36 | 0.02 | 0.01 | 0.00 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.43 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 0.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:55 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 1:58:55 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/27/2025 1:58:55 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.56 | -0.01 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/27/2025 1:58:55 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.44 | -0.02 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.06 | -17.15% | 0.00 | 2 | 495 | 0.29 | -0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 77.50 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.27 | -0.08 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 80.00 | 0.45 | 0.75 | 0.60 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 686 | 0.26 | -0.13 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 82.50 | 0.75 | 1.05 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 5 | 153 | 0.23 | -0.20 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 85.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.42 | -22.46% | 0.02 | 3 | 378 | 0.22 | -0.29 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 87.50 | 2.10 | 2.45 | 2.28 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.21 | -0.41 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 90.00 | 3.30 | 3.60 | 3.45 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.20 | -0.55 | 0.06 | -0.03 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 92.50 | 4.90 | 5.50 | 5.20 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.21 | -0.69 | 0.05 | -0.02 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 95.00 | 5.70 | 7.40 | 6.55 | 7.93 | 0.00 | 0.00% | 0.07 | 0 | 165 | 0.25 | -0.80 | 0.04 | -0.02 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 97.50 | 8.00 | 9.80 | 8.90 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.29 | -0.88 | 0.03 | -0.01 | 10/13/2025 | 10/27/2025 1:58:55 PM EST |
| 100.00 | 9.50 | 13.50 | 11.50 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.45 | -0.93 | 0.02 | -0.01 | 9/22/2025 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 14.50 | 18.50 | 16.50 | 15.56 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.55 | -0.98 | 0.01 | 0.00 | 10/13/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 19.50 | 23.60 | 21.55 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 115.00 | 24.50 | 28.60 | 26.55 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 120.00 | 29.50 | 33.60 | 31.55 | 24.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 34.50 | 38.60 | 36.55 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 130.00 | 40.20 | 42.90 | 41.55 | 42.17 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |