Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,740.30 +2,681.12 (+4.54%) CMC Crypto 200
1,332.13 +55.15 (+4.32%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517C00037500 | 2024-04-16 3:35PM EDT | 37.50 | 22.80 | 22.70 | 23.30 | 0.00 | - | - | 8 | 107.03% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 20.40 | 20.60 | 0.00 | - | - | 6 | 93.75% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 15.40 | 15.60 | 0.00 | - | - | 0 | 69.92% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 12.90 | 13.20 | 0.00 | - | - | 2 | 65.82% |
| NDAQ240517C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 10.26 | 10.40 | 10.70 | 0.00 | - | 1 | 10 | 53.91% |
| NDAQ240517C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 7.73 | 7.90 | 9.70 | 0.00 | - | 1 | 7 | 76.12% |
| NDAQ240517C00055000 | 2024-05-02 9:40AM EDT | 55.00 | 4.60 | 5.40 | 5.70 | 0.00 | - | 1 | 6 | 38.67% |
| NDAQ240517C00057500 | 2024-05-03 10:00AM EDT | 57.50 | 3.00 | 3.10 | 3.30 | +0.25 | +9.09% | 21 | 95 | 28.08% |
| NDAQ240517C00060000 | 2024-05-03 11:36AM EDT | 60.00 | 1.11 | 1.15 | 1.25 | +0.11 | +11.00% | 6 | 331 | 20.70% |
| NDAQ240517C00062500 | 2024-05-03 11:36AM EDT | 62.50 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 9 | 921 | 18.90% |
| NDAQ240517C00065000 | 2024-05-02 1:22PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,562 | 21.09% |
| NDAQ240517C00067500 | 2024-05-02 2:32PM EDT | 67.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 58 | 241 | 33.79% |
| NDAQ240517C00070000 | 2024-05-02 2:34PM EDT | 70.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 54.10% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 15 | 91.94% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 121.14% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 153.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517P00032500 | 2024-03-22 3:41PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 124.22% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 85.94% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 53.13% |
| NDAQ240517P00050000 | 2024-04-29 12:02PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 47.66% |
| NDAQ240517P00052500 | 2024-04-29 10:20AM EDT | 52.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 54.59% |
| NDAQ240517P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 99 | 33.69% |
| NDAQ240517P00057500 | 2024-05-03 9:41AM EDT | 57.50 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 19 | 3,776 | 23.05% |
| NDAQ240517P00060000 | 2024-05-03 10:25AM EDT | 60.00 | 0.95 | 0.65 | 0.75 | +0.20 | +26.67% | 2 | 861 | 19.68% |
| NDAQ240517P00062500 | 2024-05-02 9:31AM EDT | 62.50 | 3.22 | 2.10 | 2.30 | 0.00 | - | 1 | 400 | 18.95% |
| NDAQ240517P00065000 | 2024-04-30 2:59PM EDT | 65.00 | 5.22 | 4.10 | 4.70 | 0.00 | - | 3 | 1 | 27.15% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 6.90 | 7.20 | 0.00 | - | 8 | 0 | 37.01% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 8.00 | 9.70 | 0.00 | - | 1 | 0 | 46.00% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 13.50 | 16.20 | 0.00 | - | - | 0 | 71.88% |
© 2024 Yahoo. All rights reserved.