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 | 29.30 | 27.25 | % | 0.45 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 65.00 | 20.30 | 24.00 | 22.15 | % | 0.34 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 70.00 | 16.60 | 18.40 | 17.50 | % | 0.25 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 6/5/2026 3:59:34 PM EST | |||
| 75.00 | 12.00 | 13.70 | 12.85 | % | 0.17 | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.02 | 6/5/2026 3:59:34 PM EST | |||
| 80.00 | 7.70 | 9.40 | 8.55 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.03 | -0.03 | 6/5/2026 3:59:34 PM EST | |||
| 82.50 | 5.80 | 7.50 | 6.65 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.34 | 0.71 | 0.04 | -0.04 | 6/4/2026 | 6/5/2026 3:59:34 PM EST |
| 85.00 | 4.10 | 5.80 | 4.95 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | 0.61 | 0.04 | -0.04 | 6/2/2026 | 6/5/2026 3:59:34 PM EST |
| 87.50 | 2.90 | 3.50 | 3.20 | 3.13 | -1.55 | -33.12% | 0.04 | 2 | 97 | 0.29 | 0.50 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 90.00 | 1.90 | 2.35 | 2.13 | 2.10 | -0.91 | -30.24% | 0.02 | 14 | 123 | 0.28 | 0.39 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 92.50 | 0.95 | 2.35 | 1.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.31 | 0.28 | 0.04 | -0.03 | 6/4/2026 | 6/5/2026 3:59:34 PM EST |
| 95.00 | 0.55 | 0.90 | 0.73 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.26 | 0.19 | 0.03 | -0.03 | 6/4/2026 | 6/5/2026 3:59:34 PM EST |
| 97.50 | 0.10 | 0.80 | 0.45 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.26 | 0.12 | 0.03 | -0.02 | 5/29/2026 | 6/5/2026 3:59:34 PM EST |
| 100.00 | 0.05 | 1.15 | 0.60 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.31 | 0.08 | 0.02 | -0.01 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.51 | 0.03 | 0.01 | -0.01 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:34 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:34 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:34 PM EST |
| 70.00 | 0.05 | 0.55 | 0.30 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.03 | 0.01 | -0.01 | 6/3/2026 | 6/5/2026 3:59:34 PM EST |
| 75.00 | 0.15 | 0.80 | 0.48 | 0.57 | -0.15 | -20.84% | 0.01 | 2 | 13 | 0.34 | -0.09 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 80.00 | 0.70 | 1.75 | 1.23 | 1.20 | +0.30 | +33.34% | 0.02 | 3 | 42 | 0.33 | -0.21 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 82.50 | 1.50 | 1.95 | 1.73 | 1.70 | +0.30 | +21.43% | 0.02 | 2 | 338 | 0.31 | -0.29 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 85.00 | 2.30 | 2.85 | 2.58 | 2.65 | +0.65 | +32.50% | 0.03 | 2 | 107 | 0.30 | -0.39 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:34 PM EST |
| 87.50 | 3.40 | 4.00 | 3.70 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.30 | -0.50 | 0.05 | -0.04 | 6/4/2026 | 6/5/2026 3:59:34 PM EST |
| 90.00 | 4.70 | 5.50 | 5.10 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.29 | -0.61 | 0.05 | -0.04 | 6/4/2026 | 6/5/2026 3:59:34 PM EST |
| 92.50 | 5.60 | 7.30 | 6.45 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.24 | -0.72 | 0.04 | -0.03 | 6/1/2026 | 6/5/2026 3:59:34 PM EST |
| 95.00 | 7.40 | 9.90 | 8.65 | 4.43 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | -0.81 | 0.03 | -0.03 | 5/29/2026 | 6/5/2026 3:59:34 PM EST |
| 97.50 | 9.70 | 12.20 | 10.95 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.88 | 0.03 | -0.02 | 5/29/2026 | 6/5/2026 3:59:34 PM EST |
| 100.00 | 11.90 | 15.20 | 13.55 | % | 0.14 | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.01 | 6/5/2026 3:59:34 PM EST | |||
| 105.00 | 16.10 | 20.10 | 18.10 | % | 0.17 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 6/5/2026 3:59:34 PM EST | |||
| 110.00 | 21.00 | 25.10 | 23.05 | % | 0.21 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 115.00 | 25.90 | 30.10 | 28.00 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 120.00 | 31.00 | 35.10 | 33.05 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 125.00 | 36.00 | 40.10 | 38.05 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 130.00 | 41.00 | 45.10 | 43.05 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST | |||
| 135.00 | 46.00 | 50.10 | 48.05 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:34 PM EST |