Options Chain for NASDAQ INC COM (NDAQ) - $97.46 as of 12/23/2025 10:02:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 71.00 | 74.90 | 72.95 | 69.35 | 0.00 | 0.00% | 2.92 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:58:56 PM EST |
| 30.00 | 66.00 | 69.90 | 67.95 | 49.00 | 0.00 | 0.00% | 2.27 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 12/23/2025 1:58:56 PM EST |
| 32.50 | 63.50 | 67.50 | 65.50 | 38.95 | 0.00 | 0.00% | 2.02 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 12/23/2025 1:58:56 PM EST |
| 35.00 | 61.00 | 65.00 | 63.00 | 52.40 | 0.00 | 0.00% | 1.80 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 12/23/2025 1:58:56 PM EST |
| 37.50 | 58.50 | 62.50 | 60.50 | % | 1.61 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 40.00 | 56.00 | 60.00 | 58.00 | 49.90 | 0.00 | 0.00% | 1.45 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/23/2025 1:58:56 PM EST |
| 42.50 | 53.50 | 57.60 | 55.55 | % | 1.31 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 45.00 | 51.00 | 55.00 | 53.00 | 42.00 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:56 PM EST |
| 47.50 | 48.50 | 52.50 | 50.50 | 38.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 46.00 | 50.00 | 48.00 | 38.75 | 0.00 | 0.00% | 0.96 | 0 | 19 | 2.13 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:58:56 PM EST |
| 52.50 | 43.60 | 47.50 | 45.55 | 36.81 | 0.00 | 0.00% | 0.87 | 0 | 14 | 2.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 41.10 | 44.90 | 43.00 | 41.00 | 0.00 | 0.00% | 0.78 | 0 | 296 | 1.85 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 57.50 | 38.60 | 42.40 | 40.50 | 32.90 | 0.00 | 0.00% | 0.70 | 0 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 36.10 | 39.90 | 38.00 | 35.40 | 0.00 | 0.00% | 0.63 | 0 | 35 | 1.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 62.50 | 33.60 | 37.40 | 35.50 | 26.00 | 0.00 | 0.00% | 0.57 | 0 | 41 | 1.51 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 31.00 | 34.90 | 32.95 | 28.60 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.40 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 67.50 | 28.60 | 32.40 | 30.50 | 29.20 | 0.00 | 0.00% | 0.45 | 0 | 26 | 1.30 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 26.10 | 29.90 | 28.00 | 26.00 | 0.00 | 0.00% | 0.40 | 0 | 39 | 1.21 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:58:56 PM EST |
| 72.50 | 25.10 | 26.40 | 25.75 | 25.53 | +8.66 | +51.34% | 0.36 | 1 | 14 | 0.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 21.20 | 24.30 | 22.75 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 109 | 0.89 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:56 PM EST |
| 77.50 | 19.00 | 21.30 | 20.15 | 19.73 | 0.00 | 0.00% | 0.26 | 0 | 101 | 0.69 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 16.30 | 19.10 | 17.70 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 137 | 0.69 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:56 PM EST |
| 82.50 | 14.00 | 16.40 | 15.20 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 129 | 0.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 12.10 | 13.90 | 13.00 | 10.84 | 0.00 | 0.00% | 0.15 | 0 | 867 | 0.49 | 0.98 | 0.01 | -0.02 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 87.50 | 9.60 | 11.30 | 10.45 | 10.28 | 0.00 | 0.00% | 0.12 | 0 | 262 | 0.40 | 0.97 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 7.90 | 8.60 | 8.25 | 8.22 | +0.32 | +4.06% | 0.09 | 1 | 329 | 0.29 | 0.92 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 92.50 | 6.00 | 6.30 | 6.15 | 5.90 | +0.36 | +6.50% | 0.07 | 11 | 560 | 0.21 | 0.87 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.50 | +15.16% | 0.04 | 16 | 2,799 | 0.18 | 0.77 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 97.50 | 2.10 | 2.20 | 2.15 | 1.93 | -0.17 | -8.10% | 0.02 | 25 | 716 | 0.16 | 0.58 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 100.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.10 | -10.53% | 0.01 | 114 | 448 | 0.16 | 0.32 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 199 | 355 | 0.17 | 0.06 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 8 | 148 | 0.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.13 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 12/23/2025 1:58:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/23/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:58:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/23/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 1:58:56 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:58:56 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.60 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:56 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.85 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 82.50 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.29 | -0.02 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 87.50 | 0.05 | 0.65 | 0.35 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 181 | 0.32 | -0.03 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 52 | 201 | 0.23 | -0.08 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 92.50 | 0.25 | 0.35 | 0.30 | 0.31 | -0.07 | -18.43% | 0.00 | 1 | 320 | 0.20 | -0.13 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.07 | -9.73% | 0.01 | 39 | 166 | 0.18 | -0.23 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 97.50 | 1.25 | 1.40 | 1.33 | 1.40 | -0.12 | -7.90% | 0.01 | 30 | 40 | 0.16 | -0.42 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 100.00 | 2.50 | 2.70 | 2.60 | 2.76 | -0.04 | -1.43% | 0.03 | 1 | 16 | 0.15 | -0.68 | 0.10 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 105.00 | 6.20 | 8.30 | 7.25 | 15.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.38 | -0.94 | 0.03 | -0.01 | 10/13/2025 | 12/23/2025 1:58:56 PM EST |
| 110.00 | 10.20 | 14.10 | 12.15 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:56 PM EST |
| 115.00 | 15.20 | 19.10 | 17.15 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 120.00 | 20.00 | 24.10 | 22.05 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 125.00 | 25.00 | 29.10 | 27.05 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 130.00 | 30.00 | 34.10 | 32.05 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |