Options Chain for NASDAQ INC COM (NDAQ) - $93.95 as of 9/12/2025 9:12:17 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 | 54.70 | 58.60 | 56.65 | 57.03 | 0.00 | 0.00% | 1.51 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 52.20 | 56.10 | 54.15 | 33.10 | 0.00 | 0.00% | 1.35 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 49.70 | 53.60 | 51.65 | 33.48 | 0.00 | 0.00% | 1.22 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 47.20 | 51.10 | 49.15 | 37.30 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 44.70 | 48.60 | 46.65 | % | 0.98 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 42.20 | 46.10 | 44.15 | % | 0.88 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 55.00 | 37.20 | 41.10 | 39.15 | 27.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 32.20 | 36.10 | 34.15 | 22.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 29.70 | 33.60 | 31.65 | 20.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 27.20 | 31.10 | 29.15 | % | 0.45 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 67.50 | 24.70 | 28.60 | 26.65 | 28.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 23.70 | 26.10 | 24.90 | 25.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 72.50 | 19.70 | 23.60 | 21.65 | 23.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 17.40 | 21.00 | 19.20 | 20.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 77.50 | 16.30 | 18.40 | 17.35 | 18.60 | 0.00 | 0.00% | 0.22 | 0 | 23 | 1.56 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 12.30 | 16.10 | 14.20 | 15.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 82.50 | 11.30 | 13.70 | 12.50 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 8.40 | 10.00 | 9.20 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.80 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 87.50 | 6.50 | 7.90 | 7.20 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.75 | 0.99 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 4.10 | 4.80 | 4.45 | 4.70 | -0.18 | -3.69% | 0.05 | 6 | 77 | 0.35 | 0.93 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 92.50 | 1.90 | 2.20 | 2.05 | 2.28 | -1.47 | -39.20% | 0.02 | 51 | 786 | 0.22 | 0.71 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.50 | 0.65 | 0.58 | 0.66 | -0.99 | -60.00% | 0.01 | 157 | 1,239 | 0.19 | 0.34 | 0.15 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 97.50 | 0.05 | 0.25 | 0.15 | 0.25 | -0.21 | -45.66% | 0.00 | 63 | 374 | 0.21 | 0.06 | 0.06 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 8 | 1,266 | 0.31 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 149 | 0.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 438 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.71 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 347 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 788 | 1.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 21 | 220 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 87.50 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.38 | -0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.24 | +0.19 | +380.00% | 0.00 | 14 | 210 | 0.26 | -0.07 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 92.50 | 0.45 | 0.70 | 0.58 | 0.52 | +0.27 | +108.00% | 0.01 | 17 | 444 | 0.21 | -0.29 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 1.45 | 1.65 | 1.55 | 1.35 | +0.65 | +92.86% | 0.02 | 21 | 1,580 | 0.18 | -0.66 | 0.15 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 97.50 | 3.20 | 3.90 | 3.55 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.30 | -0.94 | 0.06 | -0.02 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 4.00 | 6.80 | 5.40 | 5.80 | +0.79 | +15.77% | 0.05 | 1 | 19 | 0.59 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 10.40 | 11.50 | 10.95 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 14.10 | 17.20 | 15.65 | 17.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 19.00 | 22.10 | 20.55 | 28.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 24.30 | 27.90 | 26.10 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |