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
69,268.08 -284.80 (-0.41%) CMC Crypto 200
1,503.72 +15.18 (+1.02%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116C00025000 | 2024-03-20 3:11PM EDT | 25.00 | 37.00 | 34.00 | 39.00 | 0.00 | - | 3 | 7 | 58.51% |
| NDAQ260116C00035000 | 2024-04-29 12:01PM EDT | 35.00 | 27.60 | 27.30 | 32.00 | 0.00 | - | 1 | 7 | 59.97% |
| NDAQ260116C00040000 | 2024-04-25 2:04PM EDT | 40.00 | 22.84 | 24.30 | 25.80 | 0.00 | - | 1 | 7 | 43.64% |
| NDAQ260116C00045000 | 2024-04-26 10:32AM EDT | 45.00 | 19.10 | 19.70 | 21.80 | 0.00 | - | 1 | 11 | 40.36% |
| NDAQ260116C00047500 | 2024-03-06 2:34PM EDT | 47.50 | 14.36 | 18.30 | 19.70 | 0.00 | - | 2 | 2 | 38.06% |
| NDAQ260116C00050000 | 2024-05-15 10:18AM EDT | 50.00 | 15.65 | 15.10 | 17.50 | 0.00 | - | 3 | 104 | 35.29% |
| NDAQ260116C00052500 | 2024-05-16 10:26AM EDT | 52.50 | 15.00 | 14.70 | 15.70 | 0.00 | - | 3 | 12 | 33.99% |
| NDAQ260116C00055000 | 2024-05-21 11:45AM EDT | 55.00 | 13.40 | 12.10 | 14.00 | +1.40 | +11.67% | 3 | 448 | 32.83% |
| NDAQ260116C00057500 | 2024-03-18 1:06PM EDT | 57.50 | 11.10 | 10.60 | 13.20 | 0.00 | - | 10 | 12 | 34.47% |
| NDAQ260116C00060000 | 2024-04-29 3:46PM EDT | 60.00 | 9.12 | 9.30 | 10.90 | 0.00 | - | 1 | 45 | 30.77% |
| NDAQ260116C00062500 | 2024-05-15 2:37PM EDT | 62.50 | 8.50 | 8.80 | 9.50 | 0.00 | - | 4 | 8 | 29.83% |
| NDAQ260116C00065000 | 2024-05-20 2:16PM EDT | 65.00 | 8.10 | 7.00 | 8.30 | 0.00 | - | 3 | 39 | 29.22% |
| NDAQ260116C00067500 | 2024-05-20 10:02AM EDT | 67.50 | 6.70 | 6.60 | 7.10 | 0.00 | - | 1 | 8 | 28.33% |
| NDAQ260116C00070000 | 2024-05-13 11:34AM EDT | 70.00 | 5.17 | 5.50 | 6.10 | 0.00 | - | 1 | 11 | 27.77% |
| NDAQ260116C00072500 | 2024-04-25 9:30AM EDT | 72.50 | 4.40 | 4.60 | 5.10 | 0.00 | - | 1 | 5 | 26.91% |
| NDAQ260116C00075000 | 2024-05-06 11:47AM EDT | 75.00 | 3.50 | 3.80 | 4.30 | 0.00 | - | 1 | 6 | 26.38% |
| NDAQ260116C00080000 | 2024-04-16 1:39PM EDT | 80.00 | 2.10 | 1.80 | 4.10 | 0.00 | - | 3 | 3 | 29.41% |
| NDAQ260116C00085000 | 2024-04-15 12:23PM EDT | 85.00 | 1.95 | 0.70 | 2.75 | 0.00 | - | 5 | 34 | 27.64% |
| NDAQ260116C00090000 | 2024-05-16 10:57AM EDT | 90.00 | 1.20 | 0.95 | 1.35 | 0.00 | - | 4 | 18 | 24.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116P00025000 | 2024-04-19 3:53PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 12.50% |
| NDAQ260116P00030000 | 2024-03-27 9:30AM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| NDAQ260116P00032500 | 2024-03-13 3:18PM EDT | 32.50 | 0.55 | 0.20 | 1.80 | 0.00 | - | - | 8 | 46.23% |
| NDAQ260116P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 62.66% |
| NDAQ260116P00037500 | 2024-04-11 11:22AM EDT | 37.50 | 0.70 | 0.55 | 0.85 | 0.00 | - | 1 | 2 | 30.42% |
| NDAQ260116P00040000 | 2024-05-16 9:30AM EDT | 40.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | 1 | 31 | 28.17% |
| NDAQ260116P00042500 | 2024-05-16 9:30AM EDT | 42.50 | 1.25 | 0.90 | 1.15 | 0.00 | - | 1 | 7 | 26.64% |
| NDAQ260116P00045000 | 2024-05-16 3:55PM EDT | 45.00 | 1.45 | 1.15 | 1.50 | 0.00 | - | 4 | 22 | 25.84% |
| NDAQ260116P00047500 | 2024-04-11 2:56PM EDT | 47.50 | 2.00 | 1.70 | 2.00 | 0.00 | - | 3 | 10 | 25.44% |
| NDAQ260116P00050000 | 2024-04-11 2:57PM EDT | 50.00 | 2.40 | 2.15 | 2.50 | 0.00 | - | 2 | 51 | 24.58% |
| NDAQ260116P00052500 | 2024-05-16 12:14PM EDT | 52.50 | 2.65 | 2.05 | 2.85 | 0.00 | - | - | 2 | 22.75% |
| NDAQ260116P00055000 | 2024-05-16 12:14PM EDT | 55.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 2 | 14 | 21.49% |
| NDAQ260116P00057500 | 2024-05-21 11:46AM EDT | 57.50 | 4.10 | 3.60 | 4.40 | 0.00 | - | 1 | 12 | 21.44% |
| NDAQ260116P00060000 | 2024-05-16 12:12PM EDT | 60.00 | 5.00 | 2.80 | 7.00 | 0.00 | - | 2 | 13 | 26.09% |
| NDAQ260116P00062500 | 2024-04-18 11:05AM EDT | 62.50 | 7.20 | 5.40 | 8.50 | 0.00 | - | - | 2 | 26.54% |
| NDAQ260116P00065000 | 2024-05-21 11:46AM EDT | 65.00 | 7.20 | 6.80 | 7.30 | +0.40 | +5.88% | 1 | 2 | 18.19% |
| NDAQ260116P00067500 | 2024-04-15 10:10AM EDT | 67.50 | 9.10 | 8.90 | 9.40 | 0.00 | - | - | 1 | 19.75% |
| NDAQ260116P00070000 | 2024-02-28 11:46AM EDT | 70.00 | 14.00 | 8.30 | 12.00 | 0.00 | - | - | 4 | 22.57% |
| NDAQ260116P00075000 | 2024-05-15 10:31AM EDT | 75.00 | 14.60 | 12.80 | 13.50 | 0.00 | - | 1 | 13 | 13.83% |
| NDAQ260116P00080000 | 2024-04-12 11:03AM EDT | 80.00 | 18.10 | 17.00 | 20.50 | 0.00 | - | 2 | 1 | 25.34% |
© 2024 Yahoo. All rights reserved.