Options Chain for NASDAQ INC COM (NDAQ) - $60.12 as of 4/29/2024 1:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.90 | 29.40 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 35.00 | 24.90 | 27.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 37.50 | 22.40 | 22.80 | 22.80 | 0.00 | 0.00% | 0 | 8 | 1.29 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:58:39 PM EST |
| 40.00 | 20.00 | 20.30 | 20.20 | 0.00 | 0.00% | 0 | 6 | 1.28 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:58:39 PM EST |
| 42.50 | 17.40 | 18.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 45.00 | 15.00 | 15.20 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 2:58:39 PM EST |
| 47.50 | 12.50 | 12.70 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 2:58:39 PM EST |
| 50.00 | 10.00 | 10.30 | 10.42 | +0.12 | +1.17% | 2 | 10 | 1.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 52.50 | 7.50 | 7.80 | 6.40 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.99 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 2:58:39 PM EST |
| 55.00 | 5.10 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.94 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 2:58:39 PM EST |
| 57.50 | 2.85 | 3.10 | 3.40 | +0.40 | +13.34% | 5 | 98 | 0.22 | 0.81 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 60.00 | 1.15 | 1.25 | 1.20 | -0.25 | -17.25% | 61 | 297 | 0.21 | 0.53 | 0.14 | -0.04 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 62.50 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 38 | 905 | 0.21 | 0.21 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 65.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 25 | 2,467 | 0.22 | 0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 67.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 243 | 0.28 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 70.00 | 0.00 | 0.10 | 0.09 | -0.02 | -18.19% | 1 | 52 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 72.50 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:39 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | % | 1 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:39 PM EST | |
| 80.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:58:39 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 90.00 | 0.00 | 0.50 | 1.07 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.23 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/29/2024 2:58:39 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 2:58:39 PM EST |
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 2:58:39 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 34 | 0.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 52.50 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 1 | 9 | 0.48 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 47 | 52 | 0.26 | -0.06 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 57.50 | 0.30 | 0.40 | 0.30 | -0.03 | -9.10% | 9 | 3,642 | 0.23 | -0.19 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 60.00 | 1.05 | 1.20 | 1.20 | +0.13 | +12.15% | 18 | 768 | 0.22 | -0.47 | 0.14 | -0.04 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 62.50 | 2.55 | 2.80 | 2.90 | -0.02 | -0.69% | 1 | 412 | 0.21 | -0.79 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 65.00 | 4.90 | 5.20 | 4.75 | -0.55 | -10.38% | 1 | 24 | 0.29 | -0.95 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 67.50 | 7.40 | 7.70 | 7.27 | -0.22 | -2.94% | 8 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 70.00 | 9.90 | 10.30 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:39 PM EST |
| 72.50 | 12.40 | 12.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 75.00 | 14.90 | 15.20 | 11.71 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 2:58:39 PM EST |
| 80.00 | 19.10 | 20.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 85.00 | 24.80 | 26.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 90.00 | 28.40 | 31.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST |