Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,064.56 +53.96 (+1.08%) Dow
38,438.18 +198.20 (+0.52%) Nasdaq
15,681.62 +230.31 (+1.49%) Bitcoin USD
67,032.59 +618.71 (+0.93%) CMC Crypto 200
1,439.29 +24.53 (+1.73%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM 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 | 21.80 | 25.70 | 0.00 | - | - | 8 | 180.96% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 19.30 | 22.80 | 0.00 | - | - | 6 | 149.22% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 14.60 | 18.40 | 0.00 | - | - | 0 | 135.16% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 12.20 | 15.00 | 0.00 | - | - | 2 | 94.24% |
| NDAQ240517C00050000 | 2024-04-16 2:50PM EDT | 50.00 | 10.30 | 9.80 | 13.30 | 0.00 | - | 4 | 10 | 101.07% |
| NDAQ240517C00052500 | 2024-04-17 1:18PM EDT | 52.50 | 8.27 | 7.10 | 10.70 | 0.00 | - | 2 | 4 | 83.74% |
| NDAQ240517C00055000 | 2024-04-22 2:16PM EDT | 55.00 | 6.65 | 6.50 | 8.30 | 0.00 | - | 1 | 11 | 51.81% |
| NDAQ240517C00057500 | 2024-04-17 1:18PM EDT | 57.50 | 3.91 | 4.30 | 4.60 | 0.00 | - | 4 | 90 | 32.28% |
| NDAQ240517C00060000 | 2024-04-23 9:31AM EDT | 60.00 | 2.35 | 2.45 | 2.60 | -0.04 | -1.67% | 4 | 270 | 27.69% |
| NDAQ240517C00062500 | 2024-04-23 9:53AM EDT | 62.50 | 1.10 | 1.10 | 1.20 | -0.05 | -4.35% | 255 | 838 | 25.59% |
| NDAQ240517C00065000 | 2024-04-23 10:03AM EDT | 65.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 31 | 1,397 | 24.85% |
| NDAQ240517C00067500 | 2024-04-22 2:46PM EDT | 67.50 | 0.14 | 0.10 | 0.15 | -0.01 | -6.25% | 1 | 250 | 25.20% |
| NDAQ240517C00070000 | 2024-04-17 1:19PM EDT | 70.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 38.18% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 67.68% |
| NDAQ240517C00090000 | 2024-04-19 2:02PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 89.36% |
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 | 98.44% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 20 | 68.75% |
| NDAQ240517P00047500 | 2024-04-15 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 48.05% |
| NDAQ240517P00050000 | 2024-04-19 3:48PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 30 | 48.34% |
| NDAQ240517P00052500 | 2024-04-15 3:43PM EDT | 52.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 60.50% |
| NDAQ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 14 | 52 | 31.74% |
| NDAQ240517P00057500 | 2024-04-22 2:40PM EDT | 57.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 2,564 | 28.61% |
| NDAQ240517P00060000 | 2024-04-23 10:16AM EDT | 60.00 | 0.93 | 0.90 | 0.95 | -0.09 | -8.82% | 24 | 749 | 25.00% |
| NDAQ240517P00062500 | 2024-04-22 2:59PM EDT | 62.50 | 2.20 | 2.05 | 2.20 | 0.00 | - | 18 | 416 | 25.44% |
| NDAQ240517P00065000 | 2024-04-22 1:52PM EDT | 65.00 | 4.00 | 3.80 | 4.70 | 0.00 | - | 1 | 31 | 39.01% |
| NDAQ240517P00067500 | 2024-04-16 2:05PM EDT | 67.50 | 7.49 | 4.40 | 8.20 | 0.00 | - | 11 | 1 | 68.19% |
| NDAQ240517P00070000 | 2024-04-16 1:03PM EDT | 70.00 | 10.00 | 7.10 | 10.60 | 0.00 | - | 1 | 0 | 77.34% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 12.00 | 15.70 | 0.00 | - | - | 0 | 53.71% |
© 2024 Yahoo. All rights reserved.