Options Chain for NASDAQ INC COM (NDAQ) - $79.92 as of 1/22/2025 9:06:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.40 | 41.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 42.50 | 35.90 | 38.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 33.40 | 36.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 47.50 | 30.70 | 34.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 50.00 | 28.40 | 31.30 | 28.35 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 23.30 | 27.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 18.00 | 22.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 13.90 | 16.30 | 13.00 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 9.40 | 10.40 | 9.94 | 0.00 | 0.00% | 0 | 496 | 0.34 | 0.95 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 72.50 | 7.00 | 8.00 | 7.90 | 0.00 | 0.00% | 0 | 253 | 0.23 | 0.90 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 5.20 | 5.90 | 5.40 | -0.10 | -1.82% | 2 | 346 | 0.24 | 0.83 | 0.04 | -0.03 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 77.50 | 3.10 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 121 | 0.23 | 0.71 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 1.65 | 2.40 | 2.15 | +0.10 | +4.88% | 1 | 1,511 | 0.22 | 0.53 | 0.08 | -0.04 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 82.50 | 0.75 | 1.25 | 1.15 | +0.10 | +9.53% | 1 | 2,010 | 0.22 | 0.34 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.40 | 0.60 | 0.45 | -0.03 | -6.25% | 2 | 216 | 0.21 | 0.19 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 87.50 | 0.20 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 192 | 0.21 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.05 | 0.25 | 0.10 | +0.04 | +66.67% | 1 | 192 | 0.22 | 0.05 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 105 | 0.50 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 200 | 0.58 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.05 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 77 | 0.42 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.30 | -0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 72.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 96 | 0.26 | -0.10 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.35 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 231 | 0.25 | -0.17 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 77.50 | 0.70 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 79 | 0.23 | -0.29 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 1.65 | 2.40 | 2.07 | 0.00 | 0.00% | 0 | 171 | 0.22 | -0.47 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 82.50 | 2.90 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 40 | 0.26 | -0.66 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 4.90 | 6.10 | % | 0 | 0 | 0.21 | -0.81 | 0.05 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 87.50 | 7.10 | 8.60 | % | 0 | 0 | 0.33 | -0.90 | 0.03 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 9.40 | 10.90 | % | 0 | 0 | 0.41 | -0.95 | 0.02 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 14.20 | 16.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 19.10 | 21.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 23.80 | 26.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 28.80 | 31.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 33.80 | 36.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 38.80 | 42.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |