Options Chain for NASDAQ INC COM (NDAQ) - $95.14 as of 7/29/2025 2:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 56.30 | 60.40 | 58.35 | % | 1.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 40.00 | 53.80 | 57.90 | 55.85 | 33.10 | 0.00 | 0.00% | 1.40 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:58:55 PM EST |
| 42.50 | 51.40 | 55.40 | 53.40 | 33.48 | 0.00 | 0.00% | 1.26 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:58:55 PM EST |
| 45.00 | 48.90 | 52.90 | 50.90 | 37.30 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 7/29/2025 2:58:55 PM EST |
| 47.50 | 46.40 | 50.40 | 48.40 | % | 1.02 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 50.00 | 43.80 | 47.90 | 45.85 | % | 0.92 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 55.00 | 38.90 | 43.00 | 40.95 | 27.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 7/29/2025 2:58:55 PM EST |
| 60.00 | 34.00 | 38.00 | 36.00 | 22.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 7/29/2025 2:58:55 PM EST |
| 62.50 | 31.50 | 35.50 | 33.50 | 20.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 2:58:55 PM EST |
| 65.00 | 29.00 | 33.00 | 31.00 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 67.50 | 26.40 | 30.60 | 28.50 | 22.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 70.00 | 24.60 | 27.40 | 26.00 | 25.58 | 0.00 | 0.00% | 0.37 | 0 | 27 | 0.75 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 72.50 | 23.20 | 24.50 | 23.85 | 23.70 | +5.60 | +30.94% | 0.33 | 1 | 99 | 0.62 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 75.00 | 21.00 | 21.30 | 21.15 | 20.98 | +1.28 | +6.50% | 0.28 | 10 | 160 | 0.36 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 77.50 | 18.50 | 18.90 | 18.70 | 18.20 | 0.00 | 0.00% | 0.24 | 0 | 92 | 0.46 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 80.00 | 16.10 | 16.50 | 16.30 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 93 | 0.27 | 0.98 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 82.50 | 13.60 | 14.00 | 13.80 | 12.73 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.26 | 0.95 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 85.00 | 11.30 | 11.50 | 11.40 | 11.27 | +0.27 | +2.46% | 0.13 | 1 | 244 | 0.24 | 0.91 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 87.50 | 9.00 | 9.20 | 9.10 | 8.76 | 0.00 | 0.00% | 0.10 | 0 | 183 | 0.22 | 0.86 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 90.00 | 6.80 | 7.00 | 6.90 | 6.81 | +0.11 | +1.65% | 0.08 | 3 | 2,529 | 0.21 | 0.79 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 92.50 | 4.90 | 5.10 | 5.00 | 5.00 | +0.33 | +7.07% | 0.05 | 4 | 1,214 | 0.19 | 0.70 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 95.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.35 | +11.87% | 0.03 | 54 | 513 | 0.19 | 0.58 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 97.50 | 1.90 | 2.05 | 1.98 | 1.97 | -0.03 | -1.50% | 0.02 | 20 | 60 | 0.18 | 0.43 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 100.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.15 | +15.79% | 0.01 | 9 | 1,062 | 0.17 | 0.28 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 105.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.17 | 0.09 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 374 | 0.19 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/29/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:58:55 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:55 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.73 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.38 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 7/29/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.52 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 2:58:55 PM EST |
| 77.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.48 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 709 | 0.45 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 71 | 0.28 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 85.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.13 | -28.89% | 0.00 | 13 | 179 | 0.24 | -0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 87.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.08 | -13.80% | 0.01 | 3 | 328 | 0.22 | -0.14 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 90.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.15 | -15.00% | 0.01 | 18 | 138 | 0.21 | -0.21 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 92.50 | 1.30 | 1.45 | 1.38 | 1.55 | -0.06 | -3.73% | 0.01 | 2 | 546 | 0.20 | -0.30 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 95.00 | 2.15 | 2.30 | 2.23 | 2.20 | -0.35 | -13.73% | 0.02 | 23 | 1,546 | 0.19 | -0.42 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 97.50 | 3.30 | 3.50 | 3.40 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.18 | -0.57 | 0.06 | -0.03 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 100.00 | 4.90 | 5.20 | 5.05 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.17 | -0.72 | 0.05 | -0.02 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 105.00 | 7.40 | 11.50 | 9.45 | % | 0.09 | 0 | 0 | 0.27 | -0.91 | 0.03 | -0.01 | 7/29/2025 2:58:55 PM EST | |||
| 110.00 | 12.40 | 16.20 | 14.30 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | -0.98 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 115.00 | 17.40 | 21.50 | 19.45 | 28.67 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 2:58:55 PM EST |
| 120.00 | 22.40 | 26.50 | 24.45 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST |