Options Chain for NASDAQ INC COM (NDAQ) - $84.40 as of 4/10/2026 6:31:57 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 | 31.70 | 35.70 | 33.70 | % | 0.61 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 60.00 | 26.70 | 30.70 | 28.70 | % | 0.48 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 65.00 | 21.70 | 25.70 | 23.70 | % | 0.36 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 70.00 | 16.70 | 19.70 | 18.20 | % | 0.26 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 72.50 | 14.10 | 18.20 | 16.15 | % | 0.22 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 75.00 | 11.60 | 14.70 | 13.15 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 76.00 | 11.30 | 14.70 | 13.00 | % | 0.17 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 77.00 | 9.60 | 13.70 | 11.65 | % | 0.15 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 77.50 | 9.80 | 13.20 | 11.50 | % | 0.15 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 78.00 | 9.30 | 12.70 | 11.00 | % | 0.14 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 79.00 | 7.70 | 11.70 | 9.70 | % | 0.12 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 80.00 | 6.90 | 9.60 | 8.25 | 5.78 | 0.00 | 0.00% | 0.10 | 0 | 77 | 1.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 81.00 | 5.90 | 9.70 | 7.80 | % | 0.10 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 82.00 | 5.30 | 8.40 | 6.85 | % | 0.08 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 82.50 | 4.80 | 8.10 | 6.45 | 2.99 | 0.00 | 0.00% | 0.08 | 0 | 70 | 1.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 83.00 | 4.30 | 6.70 | 5.50 | 4.12 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 83.50 | 3.80 | 6.20 | 5.00 | 2.28 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 84.00 | 3.30 | 6.60 | 4.95 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 84.50 | 3.60 | 5.20 | 4.40 | 4.00 | +1.50 | +60.00% | 0.05 | 1 | 13 | 1.09 | 0.99 | 0.04 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 85.00 | 2.45 | 4.90 | 3.68 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 84 | 1.11 | 0.95 | 0.07 | -0.04 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 85.50 | 2.00 | 4.30 | 3.15 | 3.60 | +1.45 | +67.45% | 0.04 | 1 | 3 | 0.99 | 0.92 | 0.09 | -0.06 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 86.00 | 1.75 | 3.80 | 2.78 | 3.15 | +1.88 | +148.04% | 0.03 | 3 | 18 | 0.92 | 0.88 | 0.11 | -0.08 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 86.50 | 1.15 | 3.30 | 2.23 | 2.25 | +1.10 | +95.66% | 0.03 | 6 | 62 | 0.85 | 0.81 | 0.13 | -0.12 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 87.00 | 1.45 | 2.75 | 2.10 | 1.79 | +1.04 | +138.67% | 0.02 | 7 | 14 | 0.75 | 0.75 | 0.15 | -0.14 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 87.50 | 1.10 | 1.90 | 1.50 | 1.56 | +1.06 | +212.00% | 0.02 | 16 | 249 | 0.34 | 0.67 | 0.17 | -0.17 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 88.00 | 0.85 | 1.65 | 1.25 | 1.66 | +1.31 | +374.29% | 0.01 | 30 | 36 | 0.39 | 0.59 | 0.18 | -0.18 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 88.50 | 0.60 | 1.50 | 1.05 | 0.83 | +0.61 | +277.28% | 0.01 | 21 | 8 | 0.42 | 0.49 | 0.19 | -0.19 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 89.00 | 0.10 | 1.35 | 0.73 | 0.50 | % | 0.01 | 4 | 0 | 0.37 | 0.40 | 0.18 | -0.18 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 89.50 | 0.05 | 0.80 | 0.43 | 0.20 | +0.07 | +53.85% | 0.00 | 19 | 6 | 0.31 | 0.31 | 0.17 | -0.17 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 1.05 | 0.55 | 0.53 | +0.43 | +430.00% | 0.01 | 34 | 2,135 | 0.42 | 0.23 | 0.15 | -0.15 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 90.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.70 | 0.17 | 0.12 | -0.12 | 4/15/2026 3:59:59 PM EST | |||
| 91.00 | 0.00 | 1.50 | 0.75 | 0.15 | +0.08 | +114.29% | 0.01 | 3 | 10 | 0.97 | 0.12 | 0.09 | -0.10 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 91.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.08 | 0.07 | -0.07 | 4/15/2026 3:59:59 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.05 | 0.05 | -0.05 | 4/15/2026 3:59:59 PM EST | |||
| 92.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.83 | 0.03 | 0.03 | -0.03 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.02 | 0.02 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 93.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.01 | 0.01 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 94.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 15 | 2,336 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 77.50 | 0.00 | 0.40 | 0.20 | 0.37 | +0.32 | +640.00% | 0.00 | 2 | 560 | 1.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 82.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 82.50 | 0.00 | 0.80 | 0.40 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 136 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 83.50 | 0.00 | 0.65 | 0.33 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 84.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.95 | -0.01 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.30 | -73.18% | 0.00 | 1 | 460 | 0.60 | -0.05 | 0.07 | -0.04 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 85.50 | 0.00 | 0.65 | 0.33 | 0.23 | -0.57 | -71.25% | 0.00 | 8 | 16 | 0.67 | -0.08 | 0.09 | -0.06 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 1.05 | 0.53 | 0.33 | -0.38 | -53.53% | 0.01 | 7 | 5 | 0.79 | -0.13 | 0.11 | -0.08 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 86.50 | 0.00 | 0.70 | 0.35 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.19 | 0.13 | -0.12 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.78 | -0.25 | 0.15 | -0.14 | 4/15/2026 3:59:59 PM EST | |||
| 87.50 | 0.00 | 1.35 | 0.68 | 0.50 | -1.77 | -77.98% | 0.01 | 5 | 116 | 0.68 | -0.33 | 0.17 | -0.17 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 1.30 | 0.65 | 1.30 | % | 0.01 | 3 | 0 | 0.58 | -0.41 | 0.18 | -0.18 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 88.50 | 0.35 | 1.10 | 0.73 | 1.00 | % | 0.01 | 4 | 0 | 0.26 | -0.51 | 0.19 | -0.19 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 89.00 | 0.50 | 2.80 | 1.65 | % | 0.02 | 0 | 0 | 0.95 | -0.60 | 0.18 | -0.18 | 4/15/2026 3:59:59 PM EST | |||
| 89.50 | 0.65 | 3.20 | 1.93 | % | 0.02 | 0 | 0 | 1.00 | -0.69 | 0.17 | -0.17 | 4/15/2026 3:59:59 PM EST | |||
| 90.00 | 0.85 | 3.50 | 2.18 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.00 | -0.77 | 0.15 | -0.15 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 90.50 | 1.25 | 3.80 | 2.53 | % | 0.03 | 0 | 0 | 1.00 | -0.83 | 0.12 | -0.12 | 4/15/2026 3:59:59 PM EST | |||
| 91.00 | 0.85 | 4.00 | 2.43 | % | 0.03 | 0 | 0 | 0.94 | -0.88 | 0.09 | -0.10 | 4/15/2026 3:59:59 PM EST | |||
| 91.50 | 1.65 | 4.40 | 3.03 | % | 0.03 | 0 | 0 | 0.97 | -0.92 | 0.07 | -0.07 | 4/15/2026 3:59:59 PM EST | |||
| 92.00 | 2.05 | 5.40 | 3.73 | % | 0.04 | 0 | 0 | 1.24 | -0.95 | 0.05 | -0.05 | 4/15/2026 3:59:59 PM EST | |||
| 92.50 | 1.90 | 5.90 | 3.90 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.31 | -0.97 | 0.03 | -0.03 | 3/30/2026 | 4/15/2026 3:59:59 PM EST |
| 93.00 | 2.40 | 6.40 | 4.40 | % | 0.05 | 0 | 0 | 1.37 | -0.98 | 0.02 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 93.50 | 2.85 | 6.90 | 4.88 | % | 0.05 | 0 | 0 | 1.43 | -0.99 | 0.01 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 94.00 | 3.40 | 7.40 | 5.40 | % | 0.06 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 94.50 | 3.90 | 7.90 | 5.90 | % | 0.06 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 95.00 | 5.00 | 8.40 | 6.70 | 10.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:59 PM EST |
| 100.00 | 10.10 | 13.40 | 11.75 | % | 0.12 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 105.00 | 14.30 | 18.40 | 16.35 | % | 0.16 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 110.00 | 19.30 | 23.40 | 21.35 | % | 0.19 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 115.00 | 24.30 | 28.40 | 26.35 | % | 0.23 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 29.30 | 33.40 | 31.35 | 38.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:59 PM EST |