Options Chain for NASDAQ INC COM (NDAQ) - $80.08 as of 11/20/2024 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.10 | 52.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 32.50 | 45.60 | 50.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 35.00 | 43.10 | 47.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 37.50 | 40.60 | 45.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 40.00 | 38.10 | 42.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 42.50 | 35.60 | 40.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 45.00 | 33.10 | 37.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 47.50 | 30.20 | 35.00 | 28.64 | 0.00 | 0.00% | 0 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:24 PM EST |
| 50.00 | 28.20 | 32.10 | 19.80 | 0.00 | 0.00% | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:24 PM EST |
| 52.50 | 25.70 | 30.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:24 PM EST |
| 55.00 | 22.70 | 27.50 | 14.80 | 0.00 | 0.00% | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:24 PM EST |
| 57.50 | 20.90 | 24.70 | 17.50 | 0.00 | 0.00% | 0 | 84 | 1.20 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:24 PM EST |
| 60.00 | 18.20 | 22.20 | 19.40 | 0.00 | 0.00% | 0 | 56 | 1.08 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:24 PM EST |
| 62.50 | 16.10 | 19.70 | 11.30 | 0.00 | 0.00% | 0 | 46 | 0.96 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:24 PM EST |
| 65.00 | 13.30 | 17.20 | 15.00 | +0.31 | +2.11% | 1 | 1,357 | 0.89 | 0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 67.50 | 11.00 | 13.10 | 11.10 | 0.00 | 0.00% | 0 | 197 | 0.42 | 0.97 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:24 PM EST |
| 70.00 | 8.60 | 10.60 | 10.70 | +0.20 | +1.91% | 1 | 303 | 0.20 | 0.94 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 72.50 | 6.10 | 8.10 | 8.10 | 0.00 | 0.00% | 0 | 162 | 0.30 | 0.89 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 75.00 | 5.50 | 6.40 | 5.66 | -0.04 | -0.71% | 7 | 1,153 | 0.26 | 0.81 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 77.50 | 3.40 | 3.70 | 3.50 | 0.00 | 0.00% | 130 | 720 | 0.23 | 0.70 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 80.00 | 1.95 | 2.05 | 1.99 | -0.08 | -3.87% | 253 | 1,522 | 0.22 | 0.51 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 82.50 | 0.85 | 1.00 | 0.92 | -0.13 | -12.39% | 79 | 461 | 0.21 | 0.30 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 85.00 | 0.35 | 0.40 | 0.37 | -0.13 | -26.00% | 253 | 227 | 0.20 | 0.16 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 87.50 | 0.15 | 0.20 | 0.18 | +0.02 | +12.50% | 24 | 68 | 0.22 | 0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 7 | 64 | 0.26 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 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 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:24 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:24 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:24 PM EST |
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:24 PM EST |
| 47.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:24 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 52.50 | 0.00 | 0.20 | 0.16 | +0.06 | +60.00% | 6 | 50 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 55.00 | 0.05 | 0.15 | 0.07 | -0.28 | -80.00% | 2 | 47 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 57.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,564 | 0.69 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:24 PM EST |
| 60.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 178 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 62.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 158 | 0.54 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:24 PM EST |
| 65.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 708 | 0.47 | -0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:24 PM EST |
| 67.50 | 0.10 | 0.20 | 0.10 | -0.15 | -60.00% | 1 | 1,475 | 0.36 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 70.00 | 0.05 | 0.15 | 0.15 | -0.01 | -6.25% | 5 | 318 | 0.27 | -0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 72.50 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 16 | 281 | 0.26 | -0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | +0.05 | +12.50% | 25 | 533 | 0.23 | -0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 77.50 | 0.80 | 0.95 | 0.87 | +0.02 | +2.36% | 97 | 483 | 0.21 | -0.30 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 80.00 | 1.75 | 1.90 | 1.70 | -0.15 | -8.11% | 79 | 300 | 0.20 | -0.49 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 82.50 | 3.10 | 6.00 | 3.48 | +0.24 | +7.41% | 12 | 11 | 0.31 | -0.70 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 85.00 | 3.70 | 7.80 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.84 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 87.50 | 5.70 | 9.50 | 9.02 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.92 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:24 PM EST |
| 90.00 | 8.10 | 12.00 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:24 PM EST | |||
| 95.00 | 13.00 | 17.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 100.00 | 17.70 | 22.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST |