Options Chain for NASDAQ INC COM (NDAQ) - $91.19 as of 6/16/2026 9:35:56 AM 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 | 27.50 | 31.40 | 29.45 | % | 0.49 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 65.00 | 22.50 | 26.40 | 24.45 | % | 0.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 70.00 | 17.50 | 21.00 | 19.25 | % | 0.28 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 75.00 | 13.00 | 15.20 | 14.10 | % | 0.19 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 76.00 | 12.00 | 14.30 | 13.15 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 77.00 | 11.20 | 13.10 | 12.15 | % | 0.16 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 78.00 | 10.20 | 12.00 | 11.10 | % | 0.14 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 79.00 | 9.30 | 11.00 | 10.15 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 80.00 | 8.30 | 10.20 | 9.25 | % | 0.12 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 81.00 | 7.40 | 9.30 | 8.35 | % | 0.10 | 0 | 0 | 0.67 | 0.99 | 0.02 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 82.00 | 6.40 | 8.30 | 7.35 | % | 0.09 | 0 | 0 | 0.53 | 0.97 | 0.03 | -0.01 | 6/16/2026 11:59:07 AM EST | |||
| 83.00 | 5.50 | 7.40 | 6.45 | % | 0.08 | 0 | 0 | 0.48 | 0.92 | 0.04 | -0.03 | 6/16/2026 11:59:07 AM EST | |||
| 84.00 | 4.50 | 6.50 | 5.50 | % | 0.07 | 0 | 0 | 0.46 | 0.90 | 0.04 | -0.03 | 6/16/2026 11:59:07 AM EST | |||
| 85.00 | 3.50 | 5.40 | 4.45 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.47 | 0.86 | 0.06 | -0.04 | 6/12/2026 | 6/16/2026 11:59:07 AM EST |
| 85.50 | 3.20 | 4.80 | 4.00 | % | 0.05 | 0 | 0 | 0.42 | 0.83 | 0.06 | -0.04 | 6/16/2026 11:59:07 AM EST | |||
| 86.00 | 2.75 | 4.40 | 3.58 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.45 | 0.80 | 0.07 | -0.05 | 6/9/2026 | 6/16/2026 11:59:07 AM EST |
| 86.50 | 2.75 | 4.00 | 3.38 | % | 0.04 | 0 | 0 | 0.40 | 0.77 | 0.08 | -0.05 | 6/16/2026 11:59:07 AM EST | |||
| 87.00 | 2.45 | 3.80 | 3.13 | 2.78 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.27 | 0.73 | 0.08 | -0.06 | 6/12/2026 | 6/16/2026 11:59:07 AM EST |
| 87.50 | 2.40 | 3.10 | 2.75 | 2.20 | -0.35 | -13.73% | 0.03 | 2 | 1 | 0.29 | 0.69 | 0.09 | -0.06 | 6/16/2026 | 6/16/2026 11:59:07 AM EST |
| 88.00 | 1.95 | 2.80 | 2.38 | 4.03 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.28 | 0.64 | 0.10 | -0.07 | 6/15/2026 | 6/16/2026 11:59:07 AM EST |
| 88.50 | 1.50 | 2.45 | 1.98 | % | 0.02 | 0 | 0 | 0.26 | 0.59 | 0.10 | -0.07 | 6/16/2026 11:59:07 AM EST | |||
| 89.00 | 1.40 | 2.10 | 1.75 | 1.87 | +0.27 | +16.88% | 0.02 | 2 | 11 | 0.27 | 0.54 | 0.10 | -0.07 | 6/16/2026 | 6/16/2026 11:59:07 AM EST |
| 90.00 | 0.90 | 1.60 | 1.25 | 1.42 | -1.42 | -50.00% | 0.01 | 7 | 10 | 0.26 | 0.44 | 0.10 | -0.07 | 6/16/2026 | 6/16/2026 11:59:07 AM EST |
| 91.00 | 0.45 | 1.20 | 0.83 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.26 | 0.34 | 0.09 | -0.07 | 6/15/2026 | 6/16/2026 11:59:07 AM EST |
| 92.00 | 0.60 | 0.90 | 0.75 | 0.80 | -0.80 | -50.00% | 0.01 | 3 | 10 | 0.30 | 0.26 | 0.08 | -0.06 | 6/16/2026 | 6/16/2026 11:59:07 AM EST |
| 93.00 | 0.25 | 0.70 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.29 | 0.21 | 0.07 | -0.06 | 6/15/2026 | 6/16/2026 11:59:07 AM EST |
| 94.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.37 | -48.06% | 0.00 | 1 | 11 | 0.28 | 0.17 | 0.05 | -0.06 | 6/16/2026 | 6/16/2026 11:59:07 AM EST |
| 95.00 | 0.05 | 0.60 | 0.33 | 0.19 | -0.46 | -70.77% | 0.00 | 2 | 12 | 0.31 | 0.13 | 0.04 | -0.05 | 6/16/2026 | 6/16/2026 11:59:07 AM EST |
| 96.00 | 0.05 | 0.75 | 0.40 | 0.46 | -0.11 | -19.30% | 0.00 | 3 | 1 | 0.36 | 0.10 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 11:59:07 AM EST |
| 97.00 | 0.05 | 0.90 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.41 | 0.07 | 0.03 | -0.03 | 5/29/2026 | 6/16/2026 11:59:07 AM EST |
| 98.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.02 | -0.01 | 6/16/2026 11:59:07 AM EST | |||
| 99.00 | 0.00 | 0.85 | 0.43 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.02 | 0.01 | -0.01 | 5/29/2026 | 6/16/2026 11:59:07 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.01 | 0.01 | -0.01 | 6/15/2026 | 6/16/2026 11:59:07 AM EST |
| 101.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:59:07 AM EST |
| 102.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 103.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 104.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:59:07 AM 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:59:07 AM EST |
| 76.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:59:07 AM EST |
| 77.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 78.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 79.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:59:07 AM EST |
| 80.00 | 0.05 | 0.85 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 11:59:07 AM EST |
| 81.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.02 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 82.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.03 | -0.01 | 6/16/2026 11:59:07 AM EST | |||
| 83.00 | 0.05 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | -0.08 | 0.04 | -0.03 | 6/12/2026 | 6/16/2026 11:59:07 AM EST |
| 84.00 | 0.20 | 0.35 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.10 | 0.04 | -0.03 | 6/12/2026 | 6/16/2026 11:59:07 AM EST |
| 85.00 | 0.15 | 0.50 | 0.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.30 | -0.14 | 0.06 | -0.04 | 6/9/2026 | 6/16/2026 11:59:07 AM EST |
| 85.50 | 0.10 | 0.50 | 0.30 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.17 | 0.06 | -0.04 | 6/8/2026 | 6/16/2026 11:59:07 AM EST |
| 86.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.07 | -0.05 | 6/16/2026 11:59:07 AM EST | |||
| 86.50 | 0.20 | 0.90 | 0.55 | % | 0.01 | 0 | 0 | 0.29 | -0.23 | 0.08 | -0.05 | 6/16/2026 11:59:07 AM EST | |||
| 87.00 | 0.55 | 0.90 | 0.73 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.27 | 0.08 | -0.06 | 6/11/2026 | 6/16/2026 11:59:07 AM EST |
| 87.50 | 0.60 | 1.05 | 0.83 | % | 0.01 | 0 | 0 | 0.26 | -0.31 | 0.09 | -0.06 | 6/16/2026 11:59:07 AM EST | |||
| 88.00 | 0.70 | 1.20 | 0.95 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.27 | -0.36 | 0.10 | -0.07 | 6/3/2026 | 6/16/2026 11:59:07 AM EST |
| 88.50 | 1.00 | 1.45 | 1.23 | 0.80 | +0.17 | +26.99% | 0.01 | 22 | 1 | 0.27 | -0.41 | 0.10 | -0.07 | 6/16/2026 | 6/16/2026 11:59:07 AM EST |
| 89.00 | 1.20 | 1.65 | 1.43 | % | 0.02 | 0 | 0 | 0.26 | -0.46 | 0.10 | -0.07 | 6/16/2026 11:59:07 AM EST | |||
| 90.00 | 1.55 | 2.15 | 1.85 | 3.83 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.25 | -0.56 | 0.10 | -0.07 | 5/11/2026 | 6/16/2026 11:59:07 AM EST |
| 91.00 | 2.20 | 3.00 | 2.60 | % | 0.03 | 0 | 0 | 0.29 | -0.66 | 0.09 | -0.07 | 6/16/2026 11:59:07 AM EST | |||
| 92.00 | 2.85 | 4.30 | 3.58 | % | 0.04 | 0 | 0 | 0.30 | -0.74 | 0.08 | -0.06 | 6/16/2026 11:59:07 AM EST | |||
| 93.00 | 3.60 | 5.50 | 4.55 | % | 0.05 | 0 | 0 | 0.55 | -0.79 | 0.07 | -0.06 | 6/16/2026 11:59:07 AM EST | |||
| 94.00 | 4.40 | 6.40 | 5.40 | % | 0.06 | 0 | 0 | 0.58 | -0.83 | 0.05 | -0.06 | 6/16/2026 11:59:07 AM EST | |||
| 95.00 | 5.50 | 7.30 | 6.40 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.87 | 0.04 | -0.05 | 6/8/2026 | 6/16/2026 11:59:07 AM EST |
| 96.00 | 6.40 | 8.20 | 7.30 | % | 0.08 | 0 | 0 | 0.64 | -0.90 | 0.03 | -0.04 | 6/16/2026 11:59:07 AM EST | |||
| 97.00 | 7.30 | 9.00 | 8.15 | % | 0.08 | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.03 | 6/16/2026 11:59:07 AM EST | |||
| 98.00 | 7.50 | 10.30 | 8.90 | % | 0.09 | 0 | 0 | 0.76 | -0.97 | 0.02 | -0.01 | 6/16/2026 11:59:07 AM EST | |||
| 99.00 | 8.40 | 10.90 | 9.65 | % | 0.10 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 6/16/2026 11:59:07 AM EST | |||
| 100.00 | 9.40 | 12.60 | 11.00 | % | 0.11 | 0 | 0 | 0.93 | -0.99 | 0.01 | -0.01 | 6/16/2026 11:59:07 AM EST | |||
| 101.00 | 10.40 | 13.60 | 12.00 | % | 0.12 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 102.00 | 12.00 | 14.20 | 13.10 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 103.00 | 13.00 | 15.20 | 14.10 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 104.00 | 14.20 | 16.20 | 15.20 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST | |||
| 105.00 | 15.00 | 17.20 | 16.10 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:07 AM EST |