S&P 500   3,306.10 (-1.52%)
DOW   27,564.70 (-1.21%)
QQQ   264.13 (-2.29%)
AAPL   107.01 (-3.02%)
MSFT   198.09 (-2.38%)
FB   252.10 (-1.07%)
GOOGL   1,440.01 (-3.16%)
AMZN   2,930.35 (-2.61%)
NVDA   483.61 (-2.99%)
TSLA   435.06 (+2.75%)
BABA   272.55 (-1.15%)
CGC   16.28 (-0.73%)
GE   6.89 (-2.27%)
MU   50.42 (-1.10%)
AMD   74.57 (-2.59%)
T   28.96 (-0.38%)
F   7.24 (-0.55%)
ACB   6.43 (-6.68%)
GILD   64.41 (-0.97%)
NFLX   462.98 (-1.54%)
DIS   128.82 (-1.08%)
BAC   25.28 (-0.28%)
BA   162.47 (-3.02%)
S&P 500   3,306.10 (-1.52%)
DOW   27,564.70 (-1.21%)
QQQ   264.13 (-2.29%)
AAPL   107.01 (-3.02%)
MSFT   198.09 (-2.38%)
FB   252.10 (-1.07%)
GOOGL   1,440.01 (-3.16%)
AMZN   2,930.35 (-2.61%)
NVDA   483.61 (-2.99%)
TSLA   435.06 (+2.75%)
BABA   272.55 (-1.15%)
CGC   16.28 (-0.73%)
GE   6.89 (-2.27%)
MU   50.42 (-1.10%)
AMD   74.57 (-2.59%)
T   28.96 (-0.38%)
F   7.24 (-0.55%)
ACB   6.43 (-6.68%)
GILD   64.41 (-0.97%)
NFLX   462.98 (-1.54%)
DIS   128.82 (-1.08%)
BAC   25.28 (-0.28%)
BA   162.47 (-3.02%)
S&P 500   3,306.10 (-1.52%)
DOW   27,564.70 (-1.21%)
QQQ   264.13 (-2.29%)
AAPL   107.01 (-3.02%)
MSFT   198.09 (-2.38%)
FB   252.10 (-1.07%)
GOOGL   1,440.01 (-3.16%)
AMZN   2,930.35 (-2.61%)
NVDA   483.61 (-2.99%)
TSLA   435.06 (+2.75%)
BABA   272.55 (-1.15%)
CGC   16.28 (-0.73%)
GE   6.89 (-2.27%)
MU   50.42 (-1.10%)
AMD   74.57 (-2.59%)
T   28.96 (-0.38%)
F   7.24 (-0.55%)
ACB   6.43 (-6.68%)
GILD   64.41 (-0.97%)
NFLX   462.98 (-1.54%)
DIS   128.82 (-1.08%)
BAC   25.28 (-0.28%)
BA   162.47 (-3.02%)
S&P 500   3,306.10 (-1.52%)
DOW   27,564.70 (-1.21%)
QQQ   264.13 (-2.29%)
AAPL   107.01 (-3.02%)
MSFT   198.09 (-2.38%)
FB   252.10 (-1.07%)
GOOGL   1,440.01 (-3.16%)
AMZN   2,930.35 (-2.61%)
NVDA   483.61 (-2.99%)
TSLA   435.06 (+2.75%)
BABA   272.55 (-1.15%)
CGC   16.28 (-0.73%)
GE   6.89 (-2.27%)
MU   50.42 (-1.10%)
AMD   74.57 (-2.59%)
T   28.96 (-0.38%)
F   7.24 (-0.55%)
ACB   6.43 (-6.68%)
GILD   64.41 (-0.97%)
NFLX   462.98 (-1.54%)
DIS   128.82 (-1.08%)
BAC   25.28 (-0.28%)
BA   162.47 (-3.02%)
Log in
NASDAQ:NDAQ

Nasdaq Options Chain and Prices

$122.29
-2.15 (-1.73 %)
(As of 09/18/2020 01:47 PM ET)
Add
Compare
Today's Range
$122.18
Now: $122.29
$125.36
50-Day Range
$124.91
MA: $130.37
$137.28
52-Week Range
$71.66
Now: $122.29
$137.94
Volume13,671 shs
Average Volume899,467 shs
Market Capitalization$20.09 billion
P/E Ratio25.58
Dividend Yield1.54%
Beta0.76

Options Chain

Nasdaq (NASDAQ:NDAQ) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2020$185.00$0.000Call00011
(+0)
0.00
9/18/2020$180.00$0.025Call00014
(+0)
2.711930.0057120
9/18/2020$175.00$0.000Call0000
(+0)
0.00
9/18/2020$170.00$0.000Call0009
(+0)
0.00
9/18/2020$165.00$0.025Call0002
(+0)
2.131430.0066990
9/18/2020$160.00$0.025Call000290
(+0)
1.92391
(+0.679174)
0.007230
9/18/2020$155.00$0.025Call000160
(+0)
1.70625
(+0.62743)
0.0078850
9/18/2020$150.00$0.025Call000236
(+11)
1.47656
(+0.555979)
0.0086930
9/18/2020$145.00$0.025Call101394
(+0)
1.23388
(+0.473927)
0.0097641
9/18/2020$140.00$0.025Call000707
(+0)
0.979963
(+0.405522)
0.0115650
9/18/2020$135.00$0.025Call202496
(-21)
0.713631
(+0.288173)
0.0153152
9/18/2020$130.00$0.050Call421027818
(+9)
0.474761
(+0.1505)
0.04036315
9/18/2020$125.00$0.850Call845526130
(+0)
0.425245
(+0.053242)
0.42444913
9/18/2020$120.00$4.900Call20262
(+0)
0.75013
(-0.0439)
0.8276721
9/18/2020$115.00$9.450Call0004
(+0)
0.621588
(-0.342059)
0.9926790
9/18/2020$110.00$14.200Call0002
(+0)
0.01.00
9/18/2020$105.00$19.400Call0001
(+0)
0
9/18/2020$100.00$24.250Call2002
(+0)
1
9/18/2020$95.00$29.150Call0000
(+0)
0.01.00
9/18/2020$90.00$34.350Call0000
(+0)
0
9/18/2020$85.00$39.400Call0000
(+0)
0
9/18/2020$80.00$44.200Call0000
(+0)
0
9/18/2020$75.00$49.100Call0000
(+0)
0
9/18/2020$70.00$54.150Call0000
(+0)
0
9/18/2020$65.00$59.150Call0000
(+0)
0
9/18/2020$60.00$64.300Call0000
(+0)
0
9/18/2020$55.00$69.350Call0000
(+0)
0
9/18/2020$50.00$73.950Call0000
(+0)
0
9/18/2020$45.00$79.400Call0000
(+0)
0
9/18/2020$40.00$84.400Call0000
(+0)
0
9/18/2020$185.00$60.850Put0000
(+0)
3.88828-0.9691420
9/18/2020$180.00$55.900Put0000
(+0)
3.80527-0.9635140
9/18/2020$175.00$50.700Put0000
(+0)
3.08319-0.9804530
9/18/2020$170.00$45.850Put0000
(+0)
3.24452-0.96370
9/18/2020$165.00$40.850Put0000
(+0)
2.98456-0.9612190
9/18/2020$160.00$35.700Put0000
(+0)
2.38194-0.975670
9/18/2020$155.00$30.750Put0000
(+0)
2.26986-0.9662890
9/18/2020$150.00$25.750Put0000
(+0)
1.98487-0.9624540
9/18/2020$145.00$20.750Put0000
(+0)
1.67656-0.9569270
9/18/2020$140.00$15.750Put0002
(+0)
1.35684-0.9486070
9/18/2020$135.00$10.750Put00095
(+0)
1.02539-0.9344710
9/18/2020$130.00$5.250Put2079546
(-33)
9
9/18/2020$125.00$1.400Put56369237
(-3)
0.418087
(+0.08768)
-0.57684130
9/18/2020$120.00$0.175Put341910226
(+3)
0.548976
(+0.002881)
-0.10008523
9/18/2020$115.00$0.025Put1019711
(+0)
0.709802
(+0.082115)
-0.0148012
9/18/2020$110.00$0.025Put0001073
(+0)
1.0484
(+0.186847)
-0.0100680
9/18/2020$105.00$0.025Put000156
(+0)
1.39196
(+0.301585)
-0.0081430
9/18/2020$100.00$0.025Put00082
(+0)
1.73085
(+0.388561)
-0.0063380
9/18/2020$95.00$0.025Put00088
(+0)
2.10138
(+0.503519)
-0.0053910
9/18/2020$90.00$0.025Put000112
(+0)
2.48418
(+0.616167)
-0.0045440
9/18/2020$85.00$0.025Put000350
(+0)
2.88906
(+0.732399)
-0.0038930
9/18/2020$80.00$0.025Put00029
(+0)
3.32256
(+0.861622)
-0.0034250
9/18/2020$75.00$0.025Put00034
(+0)
3.78088
(+1.00275)
-0.003030
9/18/2020$70.00$0.025Put00068
(+0)
4.26245
(+1.1562)
-0.0027960
9/18/2020$65.00$0.025Put0009
(+0)
4.725
(+1.28036)
-0.0024220
9/18/2020$60.00$0.025Put000166
(+0)
5.24462
(+1.44139)
-0.0021480
9/18/2020$55.00$0.025Put000502
(+0)
5.83717
(+1.5905)
-0.0019680
9/18/2020$50.00$0.025Put00025
(+0)
6.49101
(+1.79508)
-0.0018080
9/18/2020$45.00$0.025Put00085
(+0)
7.175
(+1.99835)
-0.0015910
9/18/2020$40.00$0.025Put00012
(+0)
7.9625
(+2.23084)
-0.0014240
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/18/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.