Options Chain for NASDAQ INC COM (NDAQ) - $78.19 as of 5/5/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 46.50 | 50.40 | 49.90 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 44.00 | 47.90 | 44.70 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 41.50 | 45.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.50 | 39.00 | 43.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 36.50 | 40.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 42.50 | 34.10 | 38.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 31.60 | 35.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 47.50 | 29.10 | 33.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 26.60 | 30.60 | 23.40 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 24.10 | 28.10 | 27.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 21.70 | 25.60 | 13.60 | 0.00 | 0.00% | 0 | 29 | 1.06 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 19.20 | 23.20 | 25.20 | 0.00 | 0.00% | 0 | 48 | 0.98 | 0.99 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 16.80 | 20.70 | 14.60 | 0.00 | 0.00% | 0 | 29 | 0.90 | 0.99 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 14.30 | 18.30 | 20.42 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.98 | 0.00 | -0.01 | 1/28/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 11.90 | 15.90 | 13.00 | 0.00 | 0.00% | 0 | 77 | 0.74 | 0.91 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 9.50 | 13.50 | 11.10 | -0.50 | -4.31% | 1 | 86 | 0.66 | 0.91 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 7.20 | 10.40 | 6.42 | 0.00 | 0.00% | 0 | 107 | 0.50 | 0.83 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 72.50 | 5.70 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 185 | 0.39 | 0.79 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 3.60 | 5.20 | 4.80 | +0.50 | +11.63% | 3 | 240 | 0.27 | 0.70 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 77.50 | 2.90 | 3.40 | 3.30 | +0.20 | +6.46% | 1 | 767 | 0.25 | 0.57 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 1.60 | 2.00 | 1.90 | +0.03 | +1.61% | 1 | 486 | 0.22 | 0.41 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 82.50 | 0.10 | 0.95 | 0.91 | +0.06 | +7.06% | 7 | 265 | 0.20 | 0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.25 | 0.55 | 0.50 | +0.20 | +66.67% | 9 | 3,511 | 0.20 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 87.50 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,354 | 0.21 | 0.07 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.45 | 0.30 | -0.08 | -21.06% | 4 | 626 | 0.31 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 60 | 0.59 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 119 | 0.26 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 104 | 0.52 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 287 | 0.93 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 2.05 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 57 | 0.61 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.60 | 0.15 | -0.22 | -59.46% | 1 | 93 | 0.64 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.15 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 88 | 0.49 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 227 | 0.80 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.20 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 441 | 0.41 | -0.09 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 0.30 | 2.55 | 0.90 | 0.00 | 0.00% | 0 | 221 | 0.47 | -0.09 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.40 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 174 | 0.31 | -0.17 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 72.50 | 0.75 | 1.25 | 0.87 | -0.28 | -24.35% | 8 | 4,075 | 0.29 | -0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 1.20 | 1.75 | 1.40 | -0.10 | -6.67% | 2 | 242 | 0.26 | -0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 77.50 | 0.90 | 2.60 | 1.90 | -0.10 | -5.00% | 1 | 1,422 | 0.18 | -0.43 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 2.95 | 3.80 | 3.40 | -3.80 | -52.78% | 1 | 108 | 0.22 | -0.59 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 82.50 | 4.80 | 5.40 | 8.40 | 0.00 | 0.00% | 0 | 152 | 0.27 | -0.74 | 0.06 | -0.02 | 3/18/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 5.90 | 8.90 | 8.75 | 0.00 | 0.00% | 0 | 152 | 0.45 | -0.85 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 87.50 | 7.20 | 11.20 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.93 | 0.03 | -0.01 | 1/21/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 10.00 | 13.60 | 11.40 | 0.00 | 0.00% | 0 | 100 | 0.53 | -0.97 | 0.01 | 0.00 | 3/4/2025 | 5/5/2025 3:59:49 PM EST |
| 92.50 | 12.20 | 16.10 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 14.70 | 18.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 19.70 | 23.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 24.70 | 28.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 110.00 | 29.70 | 33.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 34.70 | 38.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |