Options Chain for NASDAQ INC COM (NDAQ) - $73.55 as of 9/6/2024 4:02:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.70 | 44.00 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 32.50 | 37.20 | 41.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 34.70 | 39.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.50 | 32.20 | 36.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 29.70 | 34.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 42.50 | 27.20 | 31.50 | 21.60 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 24.70 | 29.00 | 16.40 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 4:00:01 PM EST |
| 47.50 | 22.20 | 26.50 | 26.01 | 0.00 | 0.00% | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 19.70 | 24.00 | 21.24 | 0.00 | 0.00% | 0 | 43 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 52.50 | 17.20 | 21.50 | 8.20 | 0.00 | 0.00% | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 14.70 | 19.00 | 13.40 | 0.00 | 0.00% | 0 | 30 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:01 PM EST |
| 57.50 | 12.40 | 16.50 | 9.50 | 0.00 | 0.00% | 0 | 72 | 1.34 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 9.90 | 14.00 | 13.20 | 0.00 | 0.00% | 0 | 222 | 1.20 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 62.50 | 7.30 | 11.00 | 10.31 | 0.00 | 0.00% | 0 | 583 | 0.98 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 6.60 | 7.50 | 6.91 | -1.29 | -15.74% | 3 | 1,175 | 0.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 67.50 | 2.45 | 6.00 | 4.05 | -1.75 | -30.18% | 72 | 953 | 0.33 | 0.94 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 2.30 | 4.00 | 2.00 | -1.15 | -36.51% | 52 | 1,102 | 0.24 | 0.74 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 72.50 | 0.60 | 1.15 | 0.65 | -0.91 | -58.34% | 56 | 801 | 0.21 | 0.40 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 0.10 | 0.50 | 0.15 | -0.35 | -70.00% | 54 | 993 | 0.24 | 0.11 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 8 | 146 | 0.24 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 3 | 72 | 0.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 82.50 | 0.00 | 2.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.05 | 2.15 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 308 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 177 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 52.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 85 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 389 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 388 | 0.55 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 486 | 0.56 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 62.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,064 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 24 | 2,209 | 0.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 67.50 | 0.15 | 0.25 | 0.22 | +0.09 | +69.24% | 41 | 683 | 0.26 | -0.06 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 0.45 | 0.55 | 0.56 | +0.26 | +86.67% | 370 | 5,970 | 0.21 | -0.26 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 72.50 | 0.95 | 3.70 | 1.74 | +0.79 | +83.16% | 176 | 384 | 0.24 | -0.60 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 2.25 | 3.50 | 3.69 | +1.24 | +50.62% | 36 | 41 | 0.11 | -0.89 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 77.50 | 3.80 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.98 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 6.30 | 10.30 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 82.50 | 8.80 | 13.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 85.00 | 11.20 | 15.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 90.00 | 16.20 | 20.50 | 18.60 | 0.00 | 0.00% | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |