Options Chain for NASDAQ INC COM (NDAQ) - $91.11 as of 5/29/2026 4:40:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 31.10 | 34.90 | 33.00 | % | 0.55 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 65.00 | 26.10 | 29.90 | 28.00 | % | 0.43 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 70.00 | 21.10 | 24.90 | 23.00 | % | 0.33 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 74.00 | 17.10 | 20.90 | 19.00 | % | 0.26 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 75.00 | 16.10 | 19.90 | 18.00 | % | 0.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 76.00 | 15.30 | 18.90 | 17.10 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 77.00 | 14.10 | 17.90 | 16.00 | % | 0.21 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 78.00 | 13.10 | 16.90 | 15.00 | % | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 79.00 | 12.50 | 15.90 | 14.20 | % | 0.18 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 80.00 | 11.10 | 14.90 | 13.00 | % | 0.16 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 81.00 | 10.10 | 13.90 | 12.00 | % | 0.15 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 82.00 | 9.10 | 12.90 | 11.00 | % | 0.13 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 83.00 | 8.60 | 11.90 | 10.25 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:12 PM EST |
| 84.00 | 7.60 | 10.90 | 9.25 | % | 0.11 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 85.00 | 6.60 | 9.90 | 8.25 | % | 0.10 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 5/29/2026 1:58:12 PM EST | |||
| 85.50 | 5.60 | 9.40 | 7.50 | % | 0.09 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 5/29/2026 1:58:12 PM EST | |||
| 86.00 | 5.60 | 8.90 | 7.25 | % | 0.08 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.02 | 5/29/2026 1:58:12 PM EST | |||
| 86.50 | 5.10 | 7.80 | 6.45 | % | 0.07 | 0 | 0 | 0.81 | 0.97 | 0.02 | -0.02 | 5/29/2026 1:58:12 PM EST | |||
| 87.00 | 4.70 | 7.30 | 6.00 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | 0.96 | 0.02 | -0.02 | 5/7/2026 | 5/29/2026 1:58:12 PM EST |
| 87.50 | 4.20 | 6.80 | 5.50 | % | 0.06 | 0 | 0 | 0.74 | 0.94 | 0.03 | -0.03 | 5/29/2026 1:58:12 PM EST | |||
| 88.00 | 3.60 | 7.10 | 5.35 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.87 | 0.93 | 0.04 | -0.04 | 5/20/2026 | 5/29/2026 1:58:12 PM EST |
| 88.50 | 4.00 | 5.80 | 4.90 | % | 0.06 | 0 | 0 | 0.60 | 0.91 | 0.04 | -0.05 | 5/29/2026 1:58:12 PM EST | |||
| 89.00 | 3.40 | 5.40 | 4.40 | % | 0.05 | 0 | 0 | 0.52 | 0.87 | 0.05 | -0.06 | 5/29/2026 1:58:12 PM EST | |||
| 90.00 | 3.10 | 4.30 | 3.70 | 3.77 | +1.70 | +82.13% | 0.04 | 174 | 12 | 0.43 | 0.81 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 91.00 | 2.35 | 2.70 | 2.53 | 3.20 | +2.65 | +481.82% | 0.03 | 11 | 11 | 0.28 | 0.75 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 92.00 | 1.65 | 2.00 | 1.83 | 2.75 | +1.69 | +159.44% | 0.02 | 23 | 4 | 0.23 | 0.66 | 0.10 | -0.09 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 93.00 | 1.10 | 1.30 | 1.20 | 1.30 | +0.65 | +100.00% | 0.01 | 9 | 6 | 0.26 | 0.55 | 0.12 | -0.09 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 94.00 | 0.70 | 1.00 | 0.85 | 1.06 | +0.46 | +76.67% | 0.01 | 3 | 7 | 0.25 | 0.43 | 0.12 | -0.09 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 95.00 | 0.45 | 0.70 | 0.58 | 0.64 | +0.22 | +52.39% | 0.01 | 6 | 6 | 0.25 | 0.31 | 0.11 | -0.08 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 96.00 | 0.25 | 0.50 | 0.38 | 0.46 | +0.28 | +155.56% | 0.00 | 13 | 8 | 0.25 | 0.22 | 0.09 | -0.07 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 97.00 | 0.10 | 0.40 | 0.25 | % | 0.00 | 0 | 0 | 0.26 | 0.15 | 0.07 | -0.05 | 5/29/2026 1:58:12 PM EST | |||
| 98.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.05 | -0.04 | 5/29/2026 1:58:12 PM EST | |||
| 99.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.03 | -0.02 | 5/29/2026 1:58:12 PM EST | |||
| 100.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.02 | -0.01 | 5/11/2026 | 5/29/2026 1:58:12 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | -0.01 | 5/29/2026 1:58:12 PM EST | |||
| 102.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 103.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:12 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:12 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 78.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 79.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 81.00 | 0.00 | 1.55 | 0.78 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:12 PM EST |
| 82.00 | 0.00 | 1.55 | 0.78 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:12 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 84.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 1:58:12 PM EST |
| 85.50 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 1:58:12 PM EST |
| 86.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.02 | 5/29/2026 1:58:12 PM EST | |||
| 86.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.03 | 0.02 | -0.02 | 5/28/2026 | 5/29/2026 1:58:12 PM EST |
| 87.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.04 | 0.02 | -0.02 | 5/26/2026 | 5/29/2026 1:58:12 PM EST |
| 87.50 | 0.10 | 0.70 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.06 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 1:58:12 PM EST |
| 88.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.70 | -87.50% | 0.00 | 1 | 12 | 0.56 | -0.07 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 88.50 | 0.15 | 1.75 | 0.95 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.04 | -0.05 | 5/29/2026 1:58:12 PM EST | |||
| 89.00 | 0.20 | 0.40 | 0.30 | 0.17 | -0.58 | -77.34% | 0.00 | 1 | 9 | 0.36 | -0.13 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 90.00 | 0.30 | 0.45 | 0.38 | 0.36 | % | 0.00 | 8 | 0 | 0.28 | -0.19 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 1:58:12 PM EST | |
| 91.00 | 0.50 | 0.70 | 0.60 | 0.48 | -0.67 | -58.27% | 0.01 | 1 | 2 | 0.27 | -0.25 | 0.09 | -0.09 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 92.00 | 0.75 | 1.00 | 0.88 | 0.73 | -1.52 | -67.56% | 0.01 | 2 | 2 | 0.25 | -0.34 | 0.10 | -0.09 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 93.00 | 1.15 | 1.45 | 1.30 | 1.20 | % | 0.01 | 1 | 0 | 0.25 | -0.45 | 0.12 | -0.09 | 5/29/2026 | 5/29/2026 1:58:12 PM EST | |
| 94.00 | 1.75 | 2.05 | 1.90 | 1.55 | -2.27 | -59.43% | 0.02 | 2 | 1 | 0.25 | -0.57 | 0.12 | -0.09 | 5/29/2026 | 5/29/2026 1:58:12 PM EST |
| 95.00 | 2.50 | 2.80 | 2.65 | % | 0.03 | 0 | 0 | 0.24 | -0.69 | 0.11 | -0.08 | 5/29/2026 1:58:12 PM EST | |||
| 96.00 | 1.95 | 4.00 | 2.98 | % | 0.03 | 0 | 0 | 0.47 | -0.78 | 0.09 | -0.07 | 5/29/2026 1:58:12 PM EST | |||
| 97.00 | 3.10 | 4.90 | 4.00 | % | 0.04 | 0 | 0 | 0.52 | -0.85 | 0.07 | -0.05 | 5/29/2026 1:58:12 PM EST | |||
| 98.00 | 3.60 | 6.30 | 4.95 | % | 0.05 | 0 | 0 | 0.73 | -0.92 | 0.05 | -0.04 | 5/29/2026 1:58:12 PM EST | |||
| 99.00 | 4.20 | 7.60 | 5.90 | % | 0.06 | 0 | 0 | 0.79 | -0.95 | 0.03 | -0.02 | 5/29/2026 1:58:12 PM EST | |||
| 100.00 | 5.20 | 9.00 | 7.10 | % | 0.07 | 0 | 0 | 0.85 | -0.98 | 0.02 | -0.01 | 5/29/2026 1:58:12 PM EST | |||
| 101.00 | 6.20 | 9.70 | 7.95 | % | 0.08 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 5/29/2026 1:58:12 PM EST | |||
| 102.00 | 7.20 | 10.90 | 9.05 | % | 0.09 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 103.00 | 8.20 | 11.80 | 10.00 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST | |||
| 105.00 | 10.20 | 13.50 | 11.85 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:12 PM EST |