Options Chain for NASDAQ INC COM (NDAQ) - $81.92 as of 2/4/2025 2:52:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 47.00 | 51.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 35.00 | 44.50 | 49.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 37.50 | 42.10 | 47.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 39.50 | 44.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 42.50 | 37.10 | 42.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 34.70 | 39.50 | 35.35 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 32.00 | 36.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 29.60 | 34.50 | 31.61 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 24.50 | 29.40 | 26.40 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 22.50 | 26.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 20.10 | 23.70 | 21.50 | 0.00 | 0.00% | 0 | 15 | 0.87 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 62.50 | 17.60 | 21.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 15.10 | 18.70 | 17.70 | 0.00 | 0.00% | 0 | 38 | 0.68 | 0.99 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 67.50 | 12.60 | 16.60 | 14.60 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.98 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 11.30 | 14.00 | 12.50 | -0.50 | -3.85% | 6 | 63 | 0.40 | 0.96 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 72.50 | 7.80 | 11.50 | 9.70 | 0.00 | 0.00% | 0 | 56 | 0.34 | 0.92 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 5.40 | 7.60 | 7.80 | +2.10 | +36.85% | 6 | 83 | 0.13 | 0.86 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 77.50 | 5.20 | 5.50 | 6.04 | +0.44 | +7.86% | 3 | 2,091 | 0.22 | 0.78 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 3.40 | 3.60 | 4.09 | +0.34 | +9.07% | 3 | 166 | 0.21 | 0.65 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 82.50 | 1.25 | 2.15 | 2.50 | +0.20 | +8.70% | 26 | 1,428 | 0.17 | 0.48 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 1.00 | 1.15 | 1.17 | -0.08 | -6.40% | 3 | 1,271 | 0.19 | 0.31 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 87.50 | 0.45 | 0.60 | 0.50 | -0.32 | -39.03% | 3 | 1,034 | 0.19 | 0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 1,166 | 0.20 | 0.09 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.27 | 0.02 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 88 | 0.30 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.55 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.15 | 0.11 | -0.24 | -68.58% | 1 | 130 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 2.20 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.16 | +0.05 | +45.46% | 1 | 64 | 0.45 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 171 | 0.40 | -0.02 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 0.05 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 114 | 0.27 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 72.50 | 0.20 | 0.30 | 0.28 | -0.02 | -6.67% | 2 | 129 | 0.25 | -0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 0.40 | 0.50 | 0.41 | -0.09 | -18.00% | 235 | 1,161 | 0.23 | -0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 77.50 | 0.70 | 0.90 | 0.75 | -0.11 | -12.80% | 5 | 135 | 0.22 | -0.22 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 1.40 | 1.55 | 1.52 | -0.03 | -1.94% | 21 | 144 | 0.21 | -0.35 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 2.90 | 2.35 | -0.15 | -6.00% | 5 | 132 | 0.23 | -0.52 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 4.00 | 4.20 | 3.58 | 0.00 | 0.00% | 0 | 169 | 0.20 | -0.69 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 87.50 | 5.00 | 6.30 | 6.30 | 0.00 | 0.00% | 0 | 21 | 0.14 | -0.82 | 0.05 | -0.02 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 6.40 | 10.40 | 10.20 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.91 | 0.03 | -0.01 | 11/20/2024 | 2/4/2025 4:00:03 PM EST |
| 95.00 | 10.70 | 15.50 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 15.70 | 20.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST |