Options Chain for NASDAQ INC COM (NDAQ) - $80.00 as of 2/24/2026 6:52:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.20 | 28.40 | 26.30 | % | 0.48 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 60.00 | 19.30 | 23.40 | 21.35 | % | 0.36 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 65.00 | 15.20 | 17.90 | 16.55 | % | 0.25 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 70.00 | 10.00 | 13.70 | 11.85 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | 0.87 | 0.02 | -0.03 | 2/20/2026 | 2/24/2026 3:59:58 PM EST |
| 72.50 | 8.40 | 11.10 | 9.75 | % | 0.13 | 0 | 0 | 0.51 | 0.82 | 0.02 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 75.00 | 7.40 | 8.10 | 7.75 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | 0.76 | 0.03 | -0.03 | 2/19/2026 | 2/24/2026 3:59:58 PM EST |
| 77.50 | 5.50 | 6.30 | 5.90 | % | 0.08 | 0 | 0 | 0.31 | 0.68 | 0.04 | -0.04 | 2/24/2026 3:59:58 PM EST | |||
| 80.00 | 3.80 | 4.80 | 4.30 | 4.29 | +0.29 | +7.25% | 0.05 | 2 | 104 | 0.30 | 0.58 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 82.50 | 2.50 | 3.50 | 3.00 | 3.00 | +0.35 | +13.21% | 0.04 | 11 | 47 | 0.29 | 0.47 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 85.00 | 1.55 | 2.45 | 2.00 | 2.15 | +0.40 | +22.86% | 0.02 | 5 | 26 | 0.28 | 0.36 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 87.50 | 0.95 | 1.70 | 1.33 | 1.25 | +0.05 | +4.17% | 0.02 | 7 | 13 | 0.28 | 0.27 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 90.00 | 0.55 | 1.00 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | 0.20 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 95.00 | 0.15 | 1.00 | 0.58 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.02 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 100.00 | 0.05 | 0.70 | 0.38 | 1.13 | % | 0.00 | 2 | 0 | 0.34 | 0.06 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 65.00 | 0.25 | 0.95 | 0.60 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.01 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 70.00 | 0.55 | 1.00 | 0.78 | 0.73 | % | 0.01 | 4 | 0 | 0.37 | -0.13 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 72.50 | 0.85 | 1.40 | 1.13 | 0.90 | -0.28 | -23.73% | 0.02 | 34 | 2 | 0.36 | -0.18 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 75.00 | 1.15 | 1.90 | 1.53 | 1.45 | % | 0.02 | 3 | 0 | 0.33 | -0.24 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 77.50 | 1.75 | 2.45 | 2.10 | 2.10 | % | 0.03 | 6 | 0 | 0.31 | -0.32 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:58 PM EST | |
| 80.00 | 2.60 | 3.50 | 3.05 | 2.93 | -0.67 | -18.62% | 0.04 | 6 | 16 | 0.30 | -0.42 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 82.50 | 3.80 | 4.70 | 4.25 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.30 | -0.53 | 0.05 | -0.04 | 2/23/2026 | 2/24/2026 3:59:58 PM EST |
| 85.00 | 5.30 | 6.10 | 5.70 | % | 0.07 | 0 | 0 | 0.28 | -0.64 | 0.04 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 87.50 | 7.20 | 8.00 | 7.60 | % | 0.09 | 0 | 0 | 0.29 | -0.73 | 0.04 | -0.03 | 2/24/2026 3:59:58 PM EST | |||
| 90.00 | 8.50 | 10.40 | 9.45 | 9.83 | +0.81 | +8.98% | 0.10 | 2 | 18 | 0.37 | -0.80 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:58 PM EST |
| 95.00 | 12.80 | 15.50 | 14.15 | % | 0.15 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 2/24/2026 3:59:58 PM EST | |||
| 100.00 | 17.10 | 20.40 | 18.75 | % | 0.19 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 2/24/2026 3:59:58 PM EST | |||
| 105.00 | 22.60 | 25.40 | 24.00 | % | 0.23 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 110.00 | 27.50 | 31.00 | 29.25 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 115.00 | 31.70 | 36.00 | 33.85 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST | |||
| 120.00 | 36.70 | 41.00 | 38.85 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:58 PM EST |