Options Chain for NASDAQ INC COM (NDAQ) - $88.53 as of 6/5/2026 7:36:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 25.20 | 29.00 | 27.10 | % | 0.45 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 65.00 | 20.20 | 23.90 | 22.05 | % | 0.34 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 70.00 | 15.20 | 19.00 | 17.10 | % | 0.24 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 75.00 | 10.20 | 14.00 | 12.10 | % | 0.16 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 76.00 | 9.20 | 12.60 | 10.90 | % | 0.14 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 77.00 | 8.20 | 12.00 | 10.10 | % | 0.13 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 78.00 | 7.20 | 11.00 | 9.10 | % | 0.12 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 79.00 | 6.20 | 10.00 | 8.10 | % | 0.10 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 80.00 | 6.30 | 8.30 | 7.30 | 8.07 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.87 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 81.00 | 5.20 | 7.40 | 6.30 | % | 0.08 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 82.00 | 4.70 | 6.30 | 5.50 | % | 0.07 | 0 | 0 | 0.73 | 0.99 | 0.03 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 83.00 | 3.60 | 5.40 | 4.50 | % | 0.05 | 0 | 0 | 0.67 | 0.90 | 0.08 | -0.03 | 6/5/2026 3:59:34 PM EST | |||
| 84.00 | 3.00 | 4.60 | 3.80 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.64 | 0.81 | 0.10 | -0.04 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 85.00 | 2.10 | 3.20 | 2.65 | 3.01 | -1.89 | -38.58% | 0.03 | 10 | 5 | 0.46 | 0.72 | 0.11 | -0.06 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 85.50 | 2.00 | 3.70 | 2.85 | % | 0.03 | 0 | 0 | 0.45 | 0.67 | 0.12 | -0.06 | 6/5/2026 3:59:34 PM EST | |||
| 86.00 | 1.45 | 2.50 | 1.98 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.33 | 0.61 | 0.12 | -0.07 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 86.50 | 0.35 | 2.10 | 1.23 | 1.81 | -1.99 | -52.37% | 0.01 | 10 | 50 | 0.40 | 0.55 | 0.12 | -0.07 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 87.00 | 1.00 | 1.90 | 1.45 | 1.50 | -1.45 | -49.16% | 0.02 | 35 | 22 | 0.33 | 0.49 | 0.12 | -0.07 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 87.50 | 1.00 | 1.50 | 1.25 | 1.35 | -0.02 | -1.46% | 0.01 | 1 | 12 | 0.34 | 0.43 | 0.12 | -0.07 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 88.00 | 0.05 | 1.20 | 0.63 | 1.15 | -1.80 | -61.02% | 0.01 | 4 | 2 | 0.23 | 0.37 | 0.11 | -0.07 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 88.50 | 0.35 | 1.15 | 0.75 | 0.65 | -0.93 | -58.87% | 0.01 | 1 | 8 | 0.30 | 0.32 | 0.11 | -0.07 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 89.00 | 0.45 | 0.90 | 0.68 | 0.75 | -0.85 | -53.13% | 0.01 | 2 | 10 | 0.32 | 0.26 | 0.10 | -0.06 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 90.00 | 0.30 | 0.60 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | 0.18 | 0.08 | -0.05 | 6/4/2026 | 6/5/2026 3:59:34 PM EST |
| 91.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.50 | -59.53% | 0.00 | 2 | 8 | 0.33 | 0.12 | 0.06 | -0.04 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 92.00 | 0.05 | 0.30 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | 0.08 | 0.04 | -0.03 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 93.00 | 0.05 | 0.50 | 0.28 | 0.50 | -0.08 | -13.80% | 0.00 | 1 | 34 | 0.39 | 0.04 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 94.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.39 | 0.03 | 0.02 | -0.01 | 6/4/2026 | 6/5/2026 3:59:34 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.01 | 0.01 | -0.01 | 5/29/2026 | 6/5/2026 3:59:34 PM EST |
| 96.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:34 PM EST |
| 97.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:34 PM EST |
| 98.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:34 PM EST |
| 99.00 | 0.00 | 1.00 | 0.50 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 3:59:34 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 101.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 102.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 103.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:34 PM EST |
| 104.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.53 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 3:59:34 PM EST |
| 76.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 77.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 79.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:34 PM EST |
| 81.00 | 0.00 | 0.40 | 0.20 | 0.40 | % | 0.00 | 3 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:34 PM EST | |
| 82.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.01 | 0.03 | 0.00 | 6/4/2026 | 6/5/2026 3:59:34 PM EST |
| 83.00 | 0.25 | 0.65 | 0.45 | 0.33 | -0.47 | -58.75% | 0.01 | 2 | 1 | 0.35 | -0.10 | 0.08 | -0.03 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 84.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.10 | -0.04 | 6/5/2026 3:59:34 PM EST | |||
| 85.00 | 0.45 | 1.20 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | -0.28 | 0.11 | -0.06 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 85.50 | 0.55 | 1.35 | 0.95 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.30 | -0.33 | 0.12 | -0.06 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 86.00 | 0.80 | 1.40 | 1.10 | 1.34 | -0.11 | -7.59% | 0.01 | 30 | 8 | 0.29 | -0.39 | 0.12 | -0.07 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 86.50 | 1.25 | 1.75 | 1.50 | 1.51 | -0.14 | -8.49% | 0.02 | 1 | 39 | 0.33 | -0.45 | 0.12 | -0.07 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 87.00 | 1.30 | 2.05 | 1.68 | 1.80 | +0.30 | +20.00% | 0.02 | 2 | 19 | 0.31 | -0.51 | 0.12 | -0.07 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 87.50 | 1.55 | 2.40 | 1.98 | 1.90 | +0.05 | +2.71% | 0.02 | 1 | 3 | 0.31 | -0.57 | 0.12 | -0.07 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 88.00 | 1.85 | 2.65 | 2.25 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.30 | -0.63 | 0.11 | -0.07 | 6/4/2026 | 6/5/2026 3:59:34 PM EST |
| 88.50 | 2.20 | 3.70 | 2.95 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.38 | -0.69 | 0.11 | -0.07 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 89.00 | 1.75 | 4.10 | 2.93 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.57 | -0.74 | 0.10 | -0.06 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 90.00 | 2.35 | 4.80 | 3.58 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | -0.82 | 0.08 | -0.05 | 6/2/2026 | 6/5/2026 3:59:34 PM EST |
| 91.00 | 3.00 | 6.20 | 4.60 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | -0.88 | 0.06 | -0.04 | 5/29/2026 | 6/5/2026 3:59:34 PM EST |
| 92.00 | 4.60 | 6.10 | 5.35 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.92 | 0.04 | -0.03 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 93.00 | 5.30 | 6.90 | 6.10 | 5.24 | % | 0.07 | 1 | 0 | 0.52 | -0.96 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 3:59:34 PM EST | |
| 94.00 | 6.30 | 8.10 | 7.20 | % | 0.08 | 0 | 0 | 0.63 | -0.97 | 0.02 | -0.01 | 6/5/2026 3:59:34 PM EST | |||
| 95.00 | 6.70 | 9.90 | 8.30 | % | 0.09 | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 6/5/2026 3:59:34 PM EST | |||
| 96.00 | 7.70 | 11.10 | 9.40 | % | 0.10 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 97.00 | 8.10 | 12.10 | 10.10 | % | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 98.00 | 9.00 | 13.10 | 11.05 | % | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 99.00 | 10.00 | 13.80 | 11.90 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 100.00 | 11.10 | 15.10 | 13.10 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 101.00 | 12.00 | 16.10 | 14.05 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 102.00 | 13.70 | 16.30 | 15.00 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 103.00 | 13.90 | 18.10 | 16.00 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 104.00 | 15.00 | 19.00 | 17.00 | % | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 105.00 | 15.90 | 20.10 | 18.00 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST |