Options Chain for NASDAQ INC COM (NDAQ) - $74.91 as of 3/28/2025 8:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.20 | 37.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 30.50 | 34.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 28.10 | 32.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 25.60 | 29.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 23.30 | 27.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 18.20 | 22.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 13.20 | 17.40 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 8.70 | 12.80 | % | 0 | 0 | 0.63 | 0.91 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 67.50 | 6.70 | 10.40 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.84 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 6.50 | 6.70 | 9.01 | 0.00 | 0.00% | 0 | 108 | 0.31 | 0.76 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 72.50 | 4.70 | 4.90 | 4.80 | -0.90 | -15.79% | 48 | 83 | 0.30 | 0.66 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 2.10 | 3.30 | 4.40 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.54 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 77.50 | 0.40 | 2.10 | 1.97 | -0.68 | -25.66% | 5 | 164 | 0.19 | 0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.25 | 1.10 | -0.60 | -35.30% | 1 | 221 | 0.26 | 0.27 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.65 | 0.55 | -0.24 | -30.38% | 10 | 138 | 0.21 | 0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 1 | 168 | 0.23 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.50 | 0.05 | 0.15 | 0.05 | -0.11 | -68.75% | 1 | 172 | 0.23 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 90 | 0.61 | 0.03 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.09 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 69 | 0.34 | -0.16 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.90 | 1.35 | 1.35 | +0.80 | +145.46% | 2 | 255 | 0.31 | -0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 72.50 | 0.90 | 2.05 | 1.73 | +0.73 | +73.00% | 4 | 49 | 0.25 | -0.34 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 2.70 | 3.00 | 2.65 | +0.65 | +32.50% | 3 | 80 | 0.27 | -0.46 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 77.50 | 4.10 | 4.30 | 4.15 | +0.92 | +28.49% | 7 | 166 | 0.26 | -0.59 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 5.60 | 5.90 | 5.55 | +0.90 | +19.36% | 22 | 77 | 0.24 | -0.73 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 82.50 | 7.10 | 9.70 | 5.80 | -0.10 | -1.70% | 1 | 19 | 0.28 | -0.84 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 8.20 | 11.70 | 7.28 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.92 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 87.50 | 10.50 | 14.00 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 2/25/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 13.10 | 16.90 | 9.89 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.97 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 17.90 | 22.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 23.10 | 27.20 | 25.42 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 27.90 | 32.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 32.90 | 37.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |