Options Chain for NASDAQ INC COM (NDAQ) - $60.35 as of 4/19/2024 8:38:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.90 | 29.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 35.00 | 23.40 | 27.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 37.50 | 21.00 | 24.80 | 22.80 | 0.00 | 0.00% | 0 | 8 | 1.72 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:31 PM EST |
| 40.00 | 18.70 | 22.30 | 20.20 | 0.00 | 0.00% | 0 | 6 | 1.54 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:31 PM EST |
| 42.50 | 16.00 | 19.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 45.00 | 13.60 | 17.40 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/19/2024 3:59:31 PM EST |
| 47.50 | 11.20 | 14.90 | 13.10 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/19/2024 3:59:31 PM EST |
| 50.00 | 8.70 | 10.80 | 10.30 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.99 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 3:59:31 PM EST |
| 52.50 | 6.10 | 9.00 | 8.27 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.95 | 0.02 | -0.02 | 4/17/2024 | 4/19/2024 3:59:31 PM EST |
| 55.00 | 5.70 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.89 | 0.04 | -0.02 | 4/18/2024 | 4/19/2024 3:59:31 PM EST |
| 57.50 | 3.60 | 3.80 | 3.91 | 0.00 | 0.00% | 0 | 90 | 0.28 | 0.77 | 0.07 | -0.03 | 4/17/2024 | 4/19/2024 3:59:31 PM EST |
| 60.00 | 1.95 | 2.10 | 1.94 | -0.21 | -9.77% | 10 | 120 | 0.26 | 0.58 | 0.09 | -0.04 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 62.50 | 0.85 | 0.95 | 0.90 | -0.08 | -8.17% | 40 | 816 | 0.24 | 0.34 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 65.00 | 0.30 | 0.40 | 0.31 | +0.06 | +24.00% | 794 | 552 | 0.25 | 0.16 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 67.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 4 | 200 | 0.25 | 0.07 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 70.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.02 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 3:59:31 PM EST |
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:31 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.10 | % | 2 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 3:59:31 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 3:59:31 PM EST |
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:31 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/19/2024 3:59:31 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 20 | 10 | 0.40 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 52.50 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.05 | 0.02 | -0.02 | 4/15/2024 | 4/19/2024 3:59:31 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 40 | 0.29 | -0.11 | 0.04 | -0.02 | 4/18/2024 | 4/19/2024 3:59:31 PM EST |
| 57.50 | 0.60 | 0.70 | 0.65 | -0.05 | -7.15% | 8 | 2,561 | 0.27 | -0.23 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 60.00 | 1.40 | 1.85 | 1.47 | -0.13 | -8.13% | 7 | 743 | 0.26 | -0.42 | 0.09 | -0.04 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 62.50 | 2.75 | 3.90 | 2.90 | -0.20 | -6.46% | 1 | 417 | 0.35 | -0.66 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 65.00 | 4.70 | 7.00 | 4.85 | -0.15 | -3.00% | 3 | 32 | 0.25 | -0.84 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:31 PM EST |
| 67.50 | 5.30 | 9.30 | 7.49 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.93 | 0.03 | -0.01 | 4/16/2024 | 4/19/2024 3:59:31 PM EST |
| 70.00 | 7.70 | 11.40 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 4/16/2024 | 4/19/2024 3:59:31 PM EST |
| 72.50 | 10.20 | 13.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 75.00 | 12.70 | 16.50 | 11.71 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:31 PM EST |
| 80.00 | 17.70 | 20.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 85.00 | 22.70 | 26.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST | |||
| 90.00 | 27.70 | 31.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:31 PM EST |