Options Chain for NASDAQ INC COM (NDAQ) - $86.37 as of 6/20/2025 3:53:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.40 | 48.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 41.80 | 45.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 39.30 | 43.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 37.00 | 40.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 34.50 | 38.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 29.40 | 33.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 24.60 | 28.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 19.70 | 23.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 14.70 | 18.80 | % | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 72.50 | 12.30 | 16.40 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 10.10 | 14.00 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.91 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 77.50 | 9.70 | 9.90 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.86 | 0.02 | -0.03 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 7.60 | 7.80 | 7.80 | -0.40 | -4.88% | 1 | 3 | 0.26 | 0.80 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 82.50 | 5.60 | 5.80 | 6.39 | +0.99 | +18.34% | 1 | 64 | 0.24 | 0.72 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 3.80 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 85 | 0.23 | 0.61 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 2.40 | 2.60 | 2.67 | -0.13 | -4.65% | 10 | 1,029 | 0.21 | 0.47 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 1.35 | 1.50 | 1.50 | -0.34 | -18.48% | 8 | 131 | 0.20 | 0.33 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 92.50 | 0.65 | 0.80 | 0.87 | -0.13 | -13.00% | 1 | 18 | 0.19 | 0.21 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 0.30 | 0.40 | 0.40 | -0.10 | -20.00% | 75 | 26 | 0.19 | 0.12 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.40 | 0.38 | +0.23 | +153.34% | 1 | 30 | 0.26 | 0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 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 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 72.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 115 | 0.36 | -0.05 | 0.01 | -0.02 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 0.35 | 0.50 | 0.45 | -0.05 | -10.00% | 21 | 13 | 0.29 | -0.09 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 77.50 | 0.60 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 22 | 0.27 | -0.14 | 0.02 | -0.03 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 0.90 | 1.05 | 0.97 | +0.03 | +3.20% | 9 | 299 | 0.26 | -0.20 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 82.50 | 1.40 | 1.55 | 1.35 | -0.05 | -3.58% | 10 | 30 | 0.24 | -0.28 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 2.15 | 2.30 | 2.08 | -0.07 | -3.26% | 1 | 84 | 0.22 | -0.39 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 3.20 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 129 | 0.21 | -0.53 | 0.06 | -0.03 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 4.70 | 4.90 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.67 | 0.05 | -0.03 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 92.50 | 6.50 | 6.80 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.79 | 0.04 | -0.02 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 6.90 | 11.00 | % | 0 | 0 | 0.42 | -0.88 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 100.00 | 12.00 | 15.90 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 105.00 | 17.00 | 20.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 110.00 | 22.00 | 25.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 115.00 | 27.00 | 30.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 120.00 | 32.00 | 35.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 125.00 | 37.00 | 40.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 130.00 | 42.00 | 45.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |