Options Chain for NASDAQ INC COM (NDAQ) - $81.07 as of 2/21/2025 8:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 46.50 | 51.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 35.00 | 43.90 | 48.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 37.50 | 41.40 | 46.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 40.00 | 39.00 | 43.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 42.50 | 36.50 | 41.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 45.00 | 34.10 | 38.50 | 35.35 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:47 PM EST |
| 47.50 | 31.60 | 36.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 50.00 | 29.10 | 33.50 | 31.61 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:47 PM EST |
| 55.00 | 23.90 | 28.50 | 26.40 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:47 PM EST |
| 57.50 | 21.50 | 26.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 60.00 | 18.90 | 23.50 | 23.00 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:47 PM EST |
| 62.50 | 17.00 | 20.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 65.00 | 14.60 | 18.40 | 16.90 | 0.00 | 0.00% | 0 | 38 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 67.50 | 12.10 | 16.00 | 13.90 | 0.00 | 0.00% | 0 | 23 | 0.89 | 0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 70.00 | 9.30 | 14.00 | 12.50 | 0.00 | 0.00% | 0 | 60 | 0.80 | 0.98 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 3:59:47 PM EST |
| 72.50 | 7.10 | 11.10 | 8.57 | 0.00 | 0.00% | 0 | 58 | 0.69 | 0.96 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 4.90 | 8.20 | 7.70 | +0.70 | +10.00% | 3 | 94 | 0.30 | 0.87 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 77.50 | 2.00 | 5.70 | 4.62 | -1.08 | -18.95% | 3 | 2,093 | 0.25 | 0.77 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 80.00 | 2.25 | 2.60 | 2.03 | -1.35 | -39.95% | 49 | 203 | 0.23 | 0.60 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 82.50 | 0.25 | 1.40 | 1.10 | -0.88 | -44.45% | 137 | 1,434 | 0.20 | 0.39 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 85.00 | 0.35 | 0.60 | 0.50 | -0.22 | -30.56% | 100 | 1,422 | 0.21 | 0.21 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 87.50 | 0.15 | 0.25 | 0.15 | -0.16 | -51.62% | 1,163 | 929 | 0.20 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 6 | 1,193 | 0.30 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.31 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 103 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.41 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 321 | 0.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 1.75 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.20 | 0.68 | +0.63 | +1,260.00% | 1 | 63 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 171 | 0.49 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 129 | 0.38 | -0.02 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 169 | 0.45 | -0.04 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 0.20 | 0.45 | 0.16 | -0.14 | -46.67% | 1 | 1,054 | 0.27 | -0.13 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 77.50 | 0.65 | 0.80 | 0.75 | +0.20 | +36.37% | 1,198 | 155 | 0.23 | -0.23 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.35 | 1.25 | +0.24 | +23.77% | 68 | 211 | 0.18 | -0.40 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 82.50 | 1.75 | 3.60 | 2.45 | +0.75 | +44.12% | 4 | 303 | 0.20 | -0.61 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 85.00 | 2.55 | 6.00 | 4.05 | +0.91 | +28.99% | 2 | 199 | 0.30 | -0.79 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 87.50 | 4.50 | 8.40 | 5.80 | 0.00 | 0.00% | 0 | 22 | 0.49 | -0.91 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 90.00 | 7.30 | 10.70 | 10.20 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.97 | 0.02 | -0.01 | 11/20/2024 | 2/21/2025 3:59:47 PM EST |
| 92.50 | 9.80 | 12.70 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 95.00 | 11.70 | 15.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 100.00 | 16.60 | 20.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |