Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,878.03 +1,575.92 (+2.41%) CMC Crypto 200
1,367.12 -6.73 (-0.49%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920C00042500 | 2024-03-28 3:28PM EDT | 42.50 | 21.60 | 18.20 | 20.40 | 0.00 | - | 1 | 0 | 35.94% |
| NDAQ240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 16.40 | 16.50 | 20.20 | 0.00 | - | 1 | 0 | 68.68% |
| NDAQ240920C00050000 | 2024-05-09 3:53PM EDT | 50.00 | 11.30 | 11.60 | 15.40 | 0.00 | - | 2 | 76 | 55.85% |
| NDAQ240920C00052500 | 2024-05-01 2:35PM EDT | 52.50 | 9.00 | 11.10 | 12.40 | 0.00 | - | 3 | 7 | 43.95% |
| NDAQ240920C00055000 | 2024-04-29 11:43AM EDT | 55.00 | 7.40 | 7.80 | 9.90 | 0.00 | - | 1 | 17 | 37.13% |
| NDAQ240920C00057500 | 2024-05-01 10:56AM EDT | 57.50 | 5.18 | 6.30 | 7.40 | 0.00 | - | 1 | 41 | 30.30% |
| NDAQ240920C00060000 | 2024-05-17 1:21PM EDT | 60.00 | 4.70 | 4.90 | 5.30 | +0.48 | +11.37% | 2 | 84 | 26.15% |
| NDAQ240920C00062500 | 2024-05-17 1:33PM EDT | 62.50 | 3.20 | 3.20 | 4.70 | -0.30 | -8.57% | 8 | 875 | 31.15% |
| NDAQ240920C00065000 | 2024-05-17 1:38PM EDT | 65.00 | 2.10 | 1.55 | 2.75 | -0.10 | -4.55% | 89 | 148 | 25.16% |
| NDAQ240920C00067500 | 2024-05-17 11:32AM EDT | 67.50 | 1.25 | 1.25 | 1.60 | -0.05 | -3.85% | 5 | 89 | 22.73% |
| NDAQ240920C00070000 | 2024-05-17 1:22PM EDT | 70.00 | 0.80 | 0.70 | 1.00 | -0.10 | -11.11% | 5 | 920 | 22.45% |
| NDAQ240920C00072500 | 2024-05-16 3:16PM EDT | 72.50 | 0.54 | 0.35 | 0.70 | 0.00 | - | 2 | 23 | 23.38% |
| NDAQ240920C00075000 | 2024-05-17 10:59AM EDT | 75.00 | 0.32 | 0.25 | 0.40 | +0.13 | +68.42% | 2 | 64 | 22.93% |
| NDAQ240920C00080000 | 2024-04-12 10:27AM EDT | 80.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 3 | 9 | 39.50% |
| NDAQ240920C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920P00032500 | 2024-04-25 12:09PM EDT | 32.50 | 0.15 | 0.00 | 1.75 | 0.00 | - | - | 1 | 82.81% |
| NDAQ240920P00040000 | 2024-04-19 1:01PM EDT | 40.00 | 0.29 | 0.00 | 1.70 | 0.00 | - | 1 | 0 | 60.30% |
| NDAQ240920P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 300 | 306 | 52.00% |
| NDAQ240920P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 7 | 45.97% |
| NDAQ240920P00047500 | 2024-05-16 10:33AM EDT | 47.50 | 0.20 | 0.10 | 1.35 | 0.00 | - | 1 | 12 | 48.58% |
| NDAQ240920P00050000 | 2024-05-17 10:21AM EDT | 50.00 | 0.34 | 0.25 | 0.35 | +0.09 | +36.00% | 1 | 51 | 27.98% |
| NDAQ240920P00052500 | 2024-05-16 11:32AM EDT | 52.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 26 | 24.88% |
| NDAQ240920P00055000 | 2024-05-17 9:30AM EDT | 55.00 | 0.80 | 0.50 | 0.90 | 0.00 | - | 9 | 223 | 25.35% |
| NDAQ240920P00057500 | 2024-05-17 11:08AM EDT | 57.50 | 1.20 | 0.75 | 2.10 | +0.10 | +9.09% | 1 | 120 | 29.99% |
| NDAQ240920P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 3.60 | 1.35 | 1.95 | 0.00 | - | 23 | 202 | 21.84% |
| NDAQ240920P00062500 | 2024-05-17 3:28PM EDT | 62.50 | 2.65 | 2.30 | 2.95 | -0.62 | -18.96% | 7 | 268 | 20.98% |
| NDAQ240920P00065000 | 2024-05-06 10:34AM EDT | 65.00 | 5.04 | 2.85 | 4.00 | 0.00 | - | 3 | 118 | 18.29% |
| NDAQ240920P00067500 | 2024-05-03 9:46AM EDT | 67.50 | 7.30 | 4.50 | 5.70 | 0.00 | - | 12 | 12 | 17.66% |
| NDAQ240920P00070000 | 2024-04-15 12:49PM EDT | 70.00 | 9.20 | 8.60 | 9.80 | 0.00 | - | 4 | 1 | 35.01% |
| NDAQ240920P00075000 | 2024-04-12 9:42AM EDT | 75.00 | 12.42 | 12.40 | 16.40 | 0.00 | - | 1 | 0 | 56.07% |
© 2024 Yahoo. All rights reserved.