Options Chain for NASDAQ INC COM (NDAQ) - $84.40 as of 4/10/2026 6:31:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.60 | 30.90 | 29.25 | % | 0.53 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 60.00 | 22.60 | 26.50 | 24.55 | % | 0.41 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 65.00 | 17.60 | 21.50 | 19.55 | % | 0.30 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 70.00 | 12.90 | 15.00 | 13.95 | % | 0.20 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 72.50 | 10.10 | 13.60 | 11.85 | % | 0.16 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 75.00 | 7.60 | 10.00 | 8.80 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | 0.99 | 0.01 | -0.02 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 76.00 | 6.90 | 8.90 | 7.90 | % | 0.10 | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 4/13/2026 9:59:04 AM EST | |||
| 77.00 | 5.90 | 8.30 | 7.10 | % | 0.09 | 0 | 0 | 0.84 | 0.98 | 0.02 | -0.01 | 4/13/2026 9:59:04 AM EST | |||
| 77.50 | 5.10 | 8.60 | 6.85 | % | 0.09 | 0 | 0 | 1.19 | 0.97 | 0.02 | -0.03 | 4/13/2026 9:59:04 AM EST | |||
| 78.00 | 5.30 | 7.90 | 6.60 | % | 0.08 | 0 | 0 | 1.14 | 0.97 | 0.03 | -0.03 | 4/13/2026 9:59:04 AM EST | |||
| 79.00 | 4.00 | 6.30 | 5.15 | % | 0.07 | 0 | 0 | 0.67 | 0.93 | 0.04 | -0.05 | 4/13/2026 9:59:04 AM EST | |||
| 80.00 | 3.10 | 5.30 | 4.20 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.63 | 0.88 | 0.05 | -0.08 | 4/8/2026 | 4/13/2026 9:59:04 AM EST |
| 81.00 | 2.20 | 4.20 | 3.20 | % | 0.04 | 0 | 0 | 0.50 | 0.80 | 0.07 | -0.12 | 4/13/2026 9:59:04 AM EST | |||
| 82.00 | 2.40 | 3.20 | 2.80 | % | 0.03 | 0 | 0 | 0.34 | 0.72 | 0.08 | -0.15 | 4/13/2026 9:59:04 AM EST | |||
| 82.50 | 1.90 | 2.90 | 2.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.34 | 0.69 | 0.09 | -0.15 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 83.00 | 1.70 | 2.30 | 2.00 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.65 | 0.10 | -0.15 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 83.50 | 1.50 | 1.95 | 1.73 | 1.60 | +0.60 | +60.00% | 0.02 | 6 | 4 | 0.31 | 0.60 | 0.11 | -0.15 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 84.00 | 1.15 | 1.60 | 1.38 | 1.43 | +0.73 | +104.29% | 0.02 | 16 | 12 | 0.32 | 0.55 | 0.12 | -0.15 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 84.50 | 0.95 | 1.35 | 1.15 | 1.23 | +0.53 | +75.72% | 0.01 | 10 | 7 | 0.33 | 0.48 | 0.13 | -0.14 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 85.00 | 0.75 | 1.00 | 0.88 | 0.92 | +0.32 | +53.34% | 0.01 | 8 | 87 | 0.33 | 0.41 | 0.13 | -0.13 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 85.50 | 0.50 | 0.85 | 0.68 | % | 0.01 | 0 | 0 | 0.32 | 0.34 | 0.13 | -0.12 | 4/13/2026 9:59:04 AM EST | |||
| 86.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.25 | -33.34% | 0.01 | 28 | 10 | 0.28 | 0.27 | 0.13 | -0.10 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 86.50 | 0.25 | 0.60 | 0.43 | 0.40 | +0.15 | +60.00% | 0.00 | 1 | 106 | 0.25 | 0.19 | 0.11 | -0.07 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 87.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.17 | 0.09 | -0.08 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 87.50 | 0.10 | 0.75 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.39 | 0.10 | 0.07 | -0.05 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 88.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.09 | 0.06 | -0.05 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 88.50 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.06 | 0.04 | -0.03 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 89.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.05 | 0.04 | -0.03 | 4/13/2026 9:59:04 AM EST | |||
| 89.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.03 | 0.02 | -0.02 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,137 | 0.72 | 0.02 | 0.02 | -0.01 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 90.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | -0.01 | 4/13/2026 9:59:04 AM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 91.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 92.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 93.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 94.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,336 | 0.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:59:04 AM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:04 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:04 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 15 | 0.65 | -0.01 | 0.01 | -0.02 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.01 | -0.01 | 4/13/2026 9:59:04 AM EST | |||
| 77.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.45 | -0.02 | 0.02 | -0.01 | 4/13/2026 9:59:04 AM EST | |||
| 77.50 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.59 | -0.03 | 0.02 | -0.03 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 78.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.36 | -0.03 | 0.03 | -0.03 | 4/13/2026 9:59:04 AM EST | |||
| 79.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.27 | -0.07 | 0.04 | -0.05 | 4/13/2026 9:59:04 AM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | 0.20 | -0.36 | -64.29% | 0.01 | 16 | 236 | 0.75 | -0.12 | 0.05 | -0.08 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 81.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | -0.20 | 0.07 | -0.12 | 4/13/2026 9:59:04 AM EST | |||
| 82.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.32 | -0.28 | 0.08 | -0.15 | 4/13/2026 9:59:04 AM EST | |||
| 82.50 | 0.35 | 0.75 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.35 | -0.31 | 0.09 | -0.15 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 83.00 | 0.50 | 1.10 | 0.80 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.35 | 0.10 | -0.15 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 83.50 | 0.65 | 1.05 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | -0.40 | 0.11 | -0.15 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 84.00 | 0.85 | 1.20 | 1.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.34 | -0.45 | 0.12 | -0.15 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 84.50 | 1.05 | 1.45 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.32 | -0.52 | 0.13 | -0.14 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 85.00 | 1.30 | 1.70 | 1.50 | 2.20 | -0.16 | -6.78% | 0.02 | 1 | 464 | 0.30 | -0.59 | 0.13 | -0.13 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 85.50 | 1.60 | 2.00 | 1.80 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.66 | 0.13 | -0.12 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 86.00 | 1.90 | 2.35 | 2.13 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.73 | 0.13 | -0.10 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 86.50 | 2.05 | 3.30 | 2.68 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.81 | 0.11 | -0.07 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 87.00 | 1.70 | 4.50 | 3.10 | % | 0.04 | 0 | 0 | 0.80 | -0.83 | 0.09 | -0.08 | 4/13/2026 9:59:04 AM EST | |||
| 87.50 | 2.85 | 4.50 | 3.68 | 4.13 | 0.00 | 0.00% | 0.04 | 0 | 119 | 0.70 | -0.90 | 0.07 | -0.05 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 88.00 | 2.40 | 5.40 | 3.90 | % | 0.04 | 0 | 0 | 0.86 | -0.91 | 0.06 | -0.05 | 4/13/2026 9:59:04 AM EST | |||
| 88.50 | 2.80 | 5.90 | 4.35 | % | 0.05 | 0 | 0 | 0.91 | -0.94 | 0.04 | -0.03 | 4/13/2026 9:59:04 AM EST | |||
| 89.00 | 3.20 | 6.20 | 4.70 | % | 0.05 | 0 | 0 | 0.92 | -0.95 | 0.04 | -0.03 | 4/13/2026 9:59:04 AM EST | |||
| 89.50 | 3.00 | 7.00 | 5.00 | % | 0.06 | 0 | 0 | 1.03 | -0.97 | 0.02 | -0.02 | 4/13/2026 9:59:04 AM EST | |||
| 90.00 | 5.00 | 7.30 | 6.15 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 24 | 1.01 | -0.98 | 0.02 | -0.01 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 90.50 | 5.00 | 8.00 | 6.50 | % | 0.07 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 4/13/2026 9:59:04 AM EST | |||
| 91.00 | 5.40 | 8.50 | 6.95 | % | 0.08 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 91.50 | 5.50 | 9.00 | 7.25 | % | 0.08 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 92.00 | 5.60 | 9.50 | 7.55 | % | 0.08 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 92.50 | 6.50 | 10.00 | 8.25 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:04 AM EST |
| 93.00 | 6.60 | 10.50 | 8.55 | % | 0.09 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 93.50 | 7.50 | 10.90 | 9.20 | % | 0.10 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 94.00 | 8.00 | 11.50 | 9.75 | % | 0.10 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 94.50 | 8.40 | 12.00 | 10.20 | % | 0.11 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 95.00 | 9.30 | 12.40 | 10.85 | 10.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:04 AM EST |
| 100.00 | 13.60 | 17.50 | 15.55 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 105.00 | 18.60 | 22.50 | 20.55 | % | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 110.00 | 23.70 | 27.50 | 25.60 | % | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 115.00 | 28.60 | 32.50 | 30.55 | % | 0.27 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 120.00 | 34.10 | 37.50 | 35.80 | 38.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:04 AM EST |