Options Chain for NASDAQ INC COM (NDAQ) - $81.78 as of 5/27/2025 3:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.20 | 45.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 42.50 | 38.70 | 42.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 36.20 | 40.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 47.50 | 33.80 | 37.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 50.00 | 31.30 | 35.30 | 25.30 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:57 PM EST |
| 55.00 | 26.30 | 30.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 21.70 | 25.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 16.50 | 19.90 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 67.50 | 14.10 | 17.70 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 11.70 | 14.00 | 12.16 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.95 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 72.50 | 9.80 | 11.70 | % | 0 | 0 | 0.35 | 0.92 | 0.02 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 8.60 | 9.30 | 5.81 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.87 | 0.03 | -0.02 | 5/7/2025 | 5/27/2025 2:58:57 PM EST |
| 77.50 | 4.90 | 7.10 | 5.90 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.80 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 4.50 | 4.80 | 4.70 | +0.50 | +11.91% | 12 | 98 | 0.22 | 0.70 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 82.50 | 2.90 | 3.10 | 3.00 | +0.35 | +13.21% | 30 | 175 | 0.21 | 0.56 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 1.65 | 1.80 | 1.72 | +0.13 | +8.18% | 29 | 87 | 0.20 | 0.41 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 87.50 | 0.80 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 169 | 0.18 | 0.26 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 90.00 | 0.35 | 0.50 | 0.40 | +0.12 | +42.86% | 7 | 14 | 0.19 | 0.15 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.85 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.06 | % | 11 | 0 | 0.25 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 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 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 0.55 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:57 PM EST |
| 67.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.02 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.30 | 0.28 | -0.32 | -53.34% | 2 | 3 | 0.32 | -0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 72.50 | 0.25 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.30 | -0.08 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 75.00 | 0.50 | 0.60 | 0.55 | -0.29 | -34.53% | 4 | 17 | 0.26 | -0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 77.50 | 0.80 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 25 | 0.20 | -0.20 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 80.00 | 1.25 | 1.45 | 1.30 | -1.02 | -43.97% | 8 | 33 | 0.22 | -0.30 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 82.50 | 2.15 | 2.35 | 2.25 | -1.35 | -37.50% | 4 | 64 | 0.20 | -0.44 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 3.40 | 3.60 | 4.10 | -1.00 | -19.61% | 4 | 2 | 0.19 | -0.59 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 87.50 | 5.00 | 5.90 | % | 0 | 0 | 0.19 | -0.74 | 0.05 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 6.90 | 7.40 | 7.10 | % | 3 | 0 | 0.18 | -0.85 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST | |
| 95.00 | 11.50 | 13.70 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 100.00 | 16.50 | 18.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 105.00 | 20.10 | 23.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 25.40 | 28.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 29.90 | 33.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 120.00 | 34.90 | 38.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |