Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,517.84 +336.20 (+0.49%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117C00025000 | 2024-04-15 1:15PM EDT | 25.00 | 36.60 | 34.70 | 38.80 | 0.00 | - | 1 | 8 | 89.21% |
| NDAQ250117C00030000 | 2024-04-02 2:16PM EDT | 30.00 | 32.00 | 28.50 | 32.80 | 0.00 | - | 1 | 22 | 53.66% |
| NDAQ250117C00035000 | 2024-04-12 1:19PM EDT | 35.00 | 26.90 | 24.40 | 28.30 | 0.00 | - | 1 | 69 | 53.52% |
| NDAQ250117C00040000 | 2024-05-07 11:31AM EDT | 40.00 | 22.70 | 21.50 | 25.40 | 0.00 | - | 21 | 106 | 65.60% |
| NDAQ250117C00045000 | 2024-04-01 3:11PM EDT | 45.00 | 19.10 | 16.60 | 17.40 | 0.00 | - | 1 | 10 | 0.00% |
| NDAQ250117C00050000 | 2024-04-11 3:52PM EDT | 50.00 | 15.50 | 12.60 | 13.40 | 0.00 | - | 20 | 140 | 26.61% |
| NDAQ250117C00052500 | 2024-05-03 10:35AM EDT | 52.50 | 10.11 | 12.00 | 14.40 | 0.00 | - | 2 | 14 | 46.03% |
| NDAQ250117C00055000 | 2024-05-17 9:38AM EDT | 55.00 | 9.95 | 9.90 | 12.30 | 0.00 | - | 1 | 349 | 42.40% |
| NDAQ250117C00057500 | 2024-05-20 11:11AM EDT | 57.50 | 8.48 | 8.20 | 8.60 | 0.00 | - | 6 | 13 | 29.85% |
| NDAQ250117C00060000 | 2024-05-21 12:33PM EDT | 60.00 | 6.69 | 5.50 | 6.90 | -0.01 | -0.15% | 5 | 958 | 28.19% |
| NDAQ250117C00062500 | 2024-05-21 1:02PM EDT | 62.50 | 5.30 | 5.10 | 5.50 | +0.20 | +3.92% | 4 | 92 | 27.30% |
| NDAQ250117C00065000 | 2024-05-21 11:41AM EDT | 65.00 | 3.90 | 3.90 | 4.20 | 0.00 | - | 6 | 435 | 26.05% |
| NDAQ250117C00067500 | 2024-05-21 3:38PM EDT | 67.50 | 3.10 | 2.85 | 3.10 | +0.20 | +6.90% | 1 | 24 | 24.90% |
| NDAQ250117C00070000 | 2024-05-21 3:18PM EDT | 70.00 | 2.15 | 2.00 | 2.25 | +0.01 | +0.47% | 1 | 553 | 24.12% |
| NDAQ250117C00072500 | 2024-05-14 3:29PM EDT | 72.50 | 1.05 | 1.35 | 1.60 | 0.00 | - | 6 | 8 | 23.51% |
| NDAQ250117C00075000 | 2024-05-20 2:17PM EDT | 75.00 | 1.05 | 0.90 | 1.15 | 0.00 | - | 34 | 303 | 23.29% |
| NDAQ250117C00080000 | 2024-05-20 2:20PM EDT | 80.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 2 | 113 | 22.77% |
| NDAQ250117C00085000 | 2024-05-15 12:33PM EDT | 85.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 1 | 179 | 23.29% |
| NDAQ250117C00090000 | 2024-03-27 11:54AM EDT | 90.00 | 0.23 | 0.00 | 1.95 | 0.00 | - | 8 | 37 | 42.71% |
| NDAQ250117C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 3 | 14 | 33.37% |
| NDAQ250117C00100000 | 2024-04-30 3:26PM EDT | 100.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 179 | 30.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117P00025000 | 2024-02-16 12:24PM EDT | 25.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 282 | 74.76% |
| NDAQ250117P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 4 | 45 | 60.45% |
| NDAQ250117P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 4 | 211 | 51.71% |
| NDAQ250117P00037500 | 2024-03-20 12:55PM EDT | 37.50 | 0.38 | 0.10 | 0.75 | 0.00 | - | - | 13 | 46.58% |
| NDAQ250117P00040000 | 2024-05-20 9:43AM EDT | 40.00 | 0.27 | 0.25 | 0.95 | 0.00 | - | 1 | 179 | 44.56% |
| NDAQ250117P00042500 | 2024-04-26 3:08PM EDT | 42.50 | 0.46 | 0.15 | 0.50 | 0.00 | - | 1 | 38 | 33.50% |
| NDAQ250117P00045000 | 2024-05-16 10:24AM EDT | 45.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 706 | 29.47% |
| NDAQ250117P00047500 | 2024-05-16 10:30AM EDT | 47.50 | 0.50 | 0.45 | 0.65 | 0.00 | - | 4 | 18 | 27.49% |
| NDAQ250117P00050000 | 2024-05-16 9:46AM EDT | 50.00 | 0.72 | 0.65 | 0.85 | 0.00 | - | 1 | 523 | 25.59% |
| NDAQ250117P00052500 | 2024-05-21 12:22PM EDT | 52.50 | 1.05 | 0.95 | 1.10 | -0.36 | -25.53% | 3 | 138 | 23.63% |
| NDAQ250117P00055000 | 2024-05-21 11:44AM EDT | 55.00 | 1.53 | 1.40 | 1.55 | +0.03 | +2.00% | 13 | 464 | 22.51% |
| NDAQ250117P00057500 | 2024-05-21 11:05AM EDT | 57.50 | 2.15 | 2.00 | 2.15 | +0.15 | +7.50% | 3 | 388 | 21.41% |
| NDAQ250117P00060000 | 2024-05-21 11:41AM EDT | 60.00 | 3.00 | 2.80 | 2.95 | +0.17 | +6.01% | 4 | 772 | 20.42% |
| NDAQ250117P00062500 | 2024-05-21 11:39AM EDT | 62.50 | 4.00 | 3.80 | 4.00 | +0.20 | +5.26% | 1 | 16 | 19.59% |
| NDAQ250117P00065000 | 2024-05-16 10:30AM EDT | 65.00 | 5.20 | 3.00 | 5.20 | 0.00 | - | 20 | 51 | 18.31% |
| NDAQ250117P00067500 | 2024-05-17 9:46AM EDT | 67.50 | 6.90 | 6.40 | 6.70 | 0.00 | - | 1 | 14 | 17.20% |
| NDAQ250117P00070000 | 2024-05-17 12:29PM EDT | 70.00 | 8.20 | 6.30 | 10.30 | -0.36 | -4.21% | 1 | 10 | 26.81% |
| NDAQ250117P00072500 | 2024-05-16 10:33AM EDT | 72.50 | 10.40 | 9.40 | 12.60 | 0.00 | - | 1 | 2 | 29.08% |
| NDAQ250117P00075000 | 2024-03-15 2:58PM EDT | 75.00 | 15.20 | 13.00 | 15.70 | 0.00 | - | 1 | 4 | 35.54% |
| NDAQ250117P00080000 | 2024-03-21 10:39AM EDT | 80.00 | 17.50 | 17.70 | 21.60 | 0.00 | - | 1 | 0 | 46.27% |
| NDAQ250117P00095000 | 2023-03-15 1:40PM EDT | 95.00 | 43.40 | 37.80 | 42.20 | 0.00 | - | - | 0 | 78.97% |
| NDAQ250117P00100000 | 2024-04-09 12:34PM EDT | 100.00 | 37.00 | 37.80 | 41.90 | 0.00 | - | - | 1 | 52.65% |
© 2024 Yahoo. All rights reserved.