Options Chain for NASDAQ INC COM (NDAQ) - $74.84 as of 3/31/2025 4:41:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.60 | 37.20 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 42.50 | 31.10 | 34.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 45.00 | 28.70 | 32.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 47.50 | 26.00 | 29.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 50.00 | 23.60 | 27.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 55.00 | 18.60 | 22.90 | 25.51 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 2:58:51 PM EST |
| 60.00 | 13.60 | 16.40 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 8.80 | 12.00 | 10.70 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.98 | 0.01 | -0.02 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 67.50 | 6.40 | 9.80 | 9.17 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.94 | 0.02 | -0.03 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 70.00 | 4.70 | 6.50 | 8.50 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.87 | 0.04 | -0.04 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 72.50 | 3.80 | 4.00 | 5.60 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.75 | 0.06 | -0.05 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 75.00 | 2.10 | 2.25 | 1.85 | +0.07 | +3.94% | 8 | 532 | 0.28 | 0.57 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 77.50 | 0.85 | 1.00 | 0.95 | +0.33 | +53.23% | 80 | 599 | 0.25 | 0.33 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 80.00 | 0.25 | 0.35 | 0.26 | +0.01 | +4.00% | 78 | 515 | 0.24 | 0.15 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 82.50 | 0.00 | 0.80 | 0.05 | -0.01 | -16.67% | 2 | 283 | 0.47 | 0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 5 | 3,081 | 0.28 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 87.50 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 1 | 90 | 0.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.08 | -0.32 | -80.00% | 5 | 174 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 92.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:51 PM EST |
| 95.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 2:58:51 PM EST |
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 42.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 9 | 54 | 0.40 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 67.50 | 0.10 | 0.20 | 0.14 | +0.04 | +40.00% | 14 | 21 | 0.34 | -0.06 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 21 | 373 | 0.31 | -0.13 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 72.50 | 0.60 | 0.70 | 0.65 | -0.22 | -25.29% | 71 | 546 | 0.29 | -0.25 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 75.00 | 1.30 | 1.45 | 1.45 | -0.27 | -15.70% | 10 | 467 | 0.27 | -0.43 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 77.50 | 2.55 | 2.70 | 2.60 | -0.53 | -16.94% | 70 | 498 | 0.24 | -0.67 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 80.00 | 4.40 | 4.80 | 5.90 | +0.65 | +12.39% | 1 | 823 | 0.23 | -0.85 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 82.50 | 6.20 | 8.70 | 5.41 | 0.00 | 0.00% | 0 | 48 | 0.66 | -0.95 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 85.00 | 8.90 | 11.30 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.98 | 0.01 | -0.01 | 3/6/2025 | 3/31/2025 2:58:51 PM EST |
| 87.50 | 11.40 | 14.00 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:58:51 PM EST |
| 90.00 | 13.90 | 16.50 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:58:51 PM EST |
| 92.50 | 16.00 | 19.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 95.00 | 17.60 | 21.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 100.00 | 22.50 | 26.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 105.00 | 27.70 | 31.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 110.00 | 33.00 | 36.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 115.00 | 37.70 | 41.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 120.00 | 42.70 | 46.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |