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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.20 | 43.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 42.50 | 36.40 | 41.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 45.00 | 34.00 | 38.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 47.50 | 31.40 | 36.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 50.00 | 28.90 | 33.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 55.00 | 24.10 | 28.50 | 25.51 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:47 PM EST |
| 60.00 | 19.20 | 24.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 65.00 | 14.80 | 18.70 | 16.87 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 3:59:47 PM EST |
| 70.00 | 10.00 | 13.90 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 72.50 | 7.50 | 11.50 | 9.57 | +0.27 | +2.91% | 1 | 3 | 0.50 | 0.90 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 5.20 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.82 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 77.50 | 3.00 | 5.20 | 5.67 | 0.00 | 0.00% | 0 | 48 | 0.21 | 0.73 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 80.00 | 1.90 | 3.60 | 4.30 | +0.10 | +2.39% | 1 | 76 | 0.20 | 0.61 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 82.50 | 1.65 | 2.15 | 2.35 | -0.48 | -16.97% | 12 | 272 | 0.20 | 0.46 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 85.00 | 0.75 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 143 | 0.19 | 0.31 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 87.50 | 0.35 | 0.80 | 0.72 | -0.08 | -10.00% | 3 | 75 | 0.19 | 0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 90.00 | 0.10 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 187 | 0.20 | 0.12 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 1.45 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.06 | 0.02 | -0.01 | 2/6/2025 | 2/21/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.03 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.55 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 47.50 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.85 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 70.00 | 0.25 | 0.40 | 0.50 | +0.10 | +25.00% | 1 | 0 | 0.28 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 72.50 | 0.25 | 1.95 | 0.42 | -0.17 | -28.82% | 4 | 38 | 0.29 | -0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 75.00 | 0.55 | 0.85 | 0.65 | +0.11 | +20.37% | 10 | 48 | 0.23 | -0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 77.50 | 0.20 | 1.85 | 0.85 | 0.00 | 0.00% | 0 | 161 | 0.21 | -0.27 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 80.00 | 1.60 | 2.60 | 2.00 | +0.35 | +21.22% | 3 | 283 | 0.22 | -0.39 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 82.50 | 1.00 | 3.50 | 2.39 | -0.81 | -25.32% | 2 | 72 | 0.20 | -0.54 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 85.00 | 2.80 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 40 | 0.24 | -0.69 | 0.06 | -0.02 | 2/10/2025 | 2/21/2025 3:59:47 PM EST |
| 87.50 | 4.50 | 9.30 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.80 | 0.04 | -0.02 | 1/29/2025 | 2/21/2025 3:59:47 PM EST |
| 90.00 | 6.90 | 10.80 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.88 | 0.03 | -0.01 | 1/29/2025 | 2/21/2025 3:59:47 PM EST |
| 92.50 | 9.00 | 13.80 | % | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 95.00 | 11.80 | 16.50 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 100.00 | 16.50 | 21.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 105.00 | 21.50 | 26.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 110.00 | 26.50 | 31.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 115.00 | 31.50 | 36.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 120.00 | 36.50 | 41.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |