Options Chain for NASDAQ INC COM (NDAQ) - $83.37 as of 5/30/2025 5:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 51.50 | 55.60 | 54.40 | 0.00 | 0.00% | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 32.50 | 49.10 | 53.10 | 44.70 | 0.00 | 0.00% | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 46.60 | 50.60 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 37.50 | 44.10 | 48.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 41.60 | 45.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 42.50 | 39.10 | 43.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 45.00 | 36.60 | 40.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 47.50 | 34.10 | 38.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 50.00 | 31.60 | 35.60 | 23.40 | 0.00 | 0.00% | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 5/30/2025 4:00:03 PM EST |
| 52.50 | 29.10 | 33.10 | 27.00 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 26.60 | 30.70 | 27.75 | 0.00 | 0.00% | 0 | 27 | 1.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 57.50 | 24.20 | 28.20 | 25.26 | 0.00 | 0.00% | 0 | 43 | 1.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 21.60 | 25.70 | 14.60 | 0.00 | 0.00% | 0 | 29 | 1.45 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 4:00:03 PM EST |
| 62.50 | 19.20 | 21.40 | 20.42 | 0.00 | 0.00% | 0 | 15 | 0.81 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 16.60 | 20.70 | 14.40 | 0.00 | 0.00% | 0 | 76 | 1.20 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 67.50 | 14.20 | 18.10 | 16.00 | +2.10 | +15.11% | 2 | 87 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 11.60 | 15.70 | 11.50 | -1.70 | -12.88% | 10 | 92 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 72.50 | 9.20 | 13.20 | 10.70 | -0.30 | -2.73% | 5 | 187 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 7.90 | 10.70 | 8.60 | +0.40 | +4.88% | 1 | 184 | 0.72 | 0.96 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 77.50 | 4.50 | 8.30 | 5.50 | 0.00 | 0.00% | 0 | 776 | 0.62 | 0.90 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 3.90 | 4.30 | 4.10 | +0.10 | +2.50% | 3 | 435 | 0.25 | 0.79 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 82.50 | 1.00 | 2.35 | 2.10 | -0.05 | -2.33% | 5 | 3,416 | 0.21 | 0.60 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 0.70 | 1.05 | 0.80 | -0.10 | -11.12% | 33 | 3,666 | 0.19 | 0.35 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 87.50 | 0.15 | 0.55 | 0.20 | -0.07 | -25.93% | 30 | 835 | 0.20 | 0.15 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 11 | 674 | 0.20 | 0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.29 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 119 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 105 | 0.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.10 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 5/30/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 287 | 0.93 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 91 | 0.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 86 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.20 | 0.09 | +0.02 | +28.58% | 5 | 226 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 5 | 450 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 221 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,044 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.10 | 0.10 | -0.07 | -41.18% | 8 | 4,092 | 0.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.15 | 0.15 | -0.07 | -31.82% | 26 | 351 | 0.26 | -0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 77.50 | 0.15 | 0.30 | 0.30 | -0.05 | -14.29% | 23 | 2,539 | 0.24 | -0.10 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 0.40 | 0.60 | 0.51 | -0.14 | -21.54% | 14 | 445 | 0.21 | -0.21 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 82.50 | 0.95 | 1.45 | 1.23 | -0.37 | -23.13% | 108 | 158 | 0.20 | -0.40 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 2.20 | 2.50 | 2.80 | +0.30 | +12.00% | 8 | 157 | 0.17 | -0.65 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 87.50 | 4.10 | 4.50 | 4.20 | -0.80 | -16.00% | 2 | 2 | 0.30 | -0.85 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 4.60 | 8.60 | 11.40 | 0.00 | 0.00% | 0 | 100 | 0.57 | -0.95 | 0.03 | -0.01 | 3/4/2025 | 5/30/2025 4:00:03 PM EST |
| 92.50 | 7.10 | 11.00 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 95.00 | 9.50 | 13.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 100.00 | 14.50 | 18.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 105.00 | 19.50 | 23.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 110.00 | 24.50 | 28.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 115.00 | 29.50 | 33.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |