NDAQ Logo

Nasdaq, Inc.

NasdaqGS : NDAQ || Location: United States

$182.39

-0.4 (-0.22%)

0.49 M

180.42 - 182.81

Last Updated:08/05/2022 18:36 VolumeDay range

Total Call Open Interest - 13977| Total Put Open Interest - 12855

Today's Total Call volume - 698| Total Put volume - 2526

Today's sizzling NDAQ CALL Options

Exp Date Contract Symbol Strike Last Price Bid Ask Change Volume Open Interest IV
2022-08-19NDAQ220819C00135000135.018.219.821.10.0550.0%
2022-08-19NDAQ220819C00150000150.023.4430.133.50.08787.94%
2022-08-19NDAQ220819C00155000155.027.125.228.70.0224479.88%
2022-08-19NDAQ220819C00160000160.022.9420.623.80.0142469.85%
2022-08-19NDAQ220819C00165000165.017.8916.518.30.0340151.71%
2022-08-19NDAQ220819C00170000170.011.511.913.2-1.3900003122639.4%
2022-08-19NDAQ220819C00175000175.08.27.58.21.3999996121328.03%
2022-08-19NDAQ220819C00180000180.03.773.94.5-0.9299998818325.68%
2022-08-19NDAQ220819C00185000185.01.451.41.5-0.599999912046420.47%
2022-08-19NDAQ220819C00190000190.00.30.250.5-0.3711321.44%
2022-08-19NDAQ220819C00195000195.00.050.050.15-0.15129422.61%
2022-09-16NDAQ220916C00110000110.041.043.746.70.0110.0%
2022-09-16NDAQ220916C00120000120.040.751.954.70.0110.0%
2022-09-16NDAQ220916C00135000135.022.045.249.50.01177.71%
2022-09-16NDAQ220916C00145000145.017.329.630.90.021040.0%
2022-09-16NDAQ220916C00150000150.020.031.133.50.016748.15%
2022-09-16NDAQ220916C00155000155.09.126.228.80.011515344.57%
2022-09-16NDAQ220916C00160000160.020.1722.024.10.0265440.43%
2022-09-16NDAQ220916C00165000165.016.517.619.00.0186233.22%
2022-09-16NDAQ220916C00170000170.010.6513.714.60.0362529.97%
2022-09-16NDAQ220916C00175000175.08.149.710.30.0132625.99%
2022-09-16NDAQ220916C00180000180.07.26.46.80.02217523.87%
2022-09-16NDAQ220916C00185000185.03.93.74.0-0.5819122.02%
2022-09-16NDAQ220916C00190000190.02.01.82.1-0.440000064255720.83%
2022-09-16NDAQ220916C00195000195.00.950.850.95-0.050000012223019.86%
2022-09-16NDAQ220916C00200000200.00.40.30.45-0.169999991325520.07%
2022-09-16NDAQ220916C00210000210.00.20.050.25-0.04999999729824.49%
2022-09-16NDAQ220916C00220000220.00.180.00.4-0.01999999625333.5%
2022-09-16NDAQ220916C00230000230.00.050.00.450.011640.48%
2022-09-16NDAQ220916C00240000240.00.850.00.80.011351.66%
2022-09-16NDAQ220916C00260000260.00.050.01.50.02362.09%
2022-12-16NDAQ221216C00145000145.014.515.117.20.0160.0%
2022-12-16NDAQ221216C00150000150.023.034.535.60.012835.8%
2022-12-16NDAQ221216C00155000155.024.0530.231.10.011933.5%
2022-12-16NDAQ221216C00160000160.020.525.826.60.012430.92%
2022-12-16NDAQ221216C00165000165.022.4421.822.90.014230.35%
2022-12-16NDAQ221216C00170000170.012.017.918.90.015028.33%
2022-12-16NDAQ221216C00175000175.010.314.615.70.0544827.75%
2022-12-16NDAQ221216C00180000180.010.211.712.10.0108725.52%
2022-12-16NDAQ221216C00185000185.09.679.09.30.0136024.41%
2022-12-16NDAQ221216C00190000190.05.86.77.10.022423.85%
2022-12-16NDAQ221216C00195000195.05.354.95.20.013923.13%
2022-12-16NDAQ221216C00200000200.03.03.43.70.0129422.52%
2022-12-16NDAQ221216C00210000210.01.551.551.750.018421.7%
2022-12-16NDAQ221216C00220000220.00.70.60.80.05721.44%
2022-12-16NDAQ221216C00230000230.00.310.00.750.0634024.78%
2023-01-20NDAQ230120C0006000060.0145.7143.5148.00.010258.97%
2023-01-20NDAQ230120C0008000080.0122.5129.0132.30.01416221.77%
2023-01-20NDAQ230120C0008500085.083.88118.5123.50.02626188.23%
2023-01-20NDAQ230120C0009000090.0124.5109.1112.30.011155.46%
2023-01-20NDAQ230120C00100000100.052.2854.058.00.01140.0%
2023-01-20NDAQ230120C00105000105.076.0575.580.40.01467.04%
2023-01-20NDAQ230120C00120000120.079.063.666.50.01152.16%
2023-01-20NDAQ230120C00125000125.060.448.951.70.0670.0%
2023-01-20NDAQ230120C00130000130.026.230.632.70.01160.0%
2023-01-20NDAQ230120C00135000135.045.236.839.60.0110.0%
2023-01-20NDAQ230120C00140000140.038.143.646.90.01743.9%
2023-01-20NDAQ230120C00145000145.038.139.440.90.01436.52%
2023-01-20NDAQ230120C00150000150.034.7835.336.20.035533.8%
2023-01-20NDAQ230120C00155000155.032.431.131.90.016832.15%
2023-01-20NDAQ230120C00160000160.026.5527.127.91.149999613530.99%
2023-01-20NDAQ230120C00165000165.021.8723.025.00.014232.07%
2023-01-20NDAQ230120C00170000170.015.319.220.40.016228.58%
2023-01-20NDAQ230120C00175000175.015.916.317.00.0516727.44%
2023-01-20NDAQ230120C00180000180.013.413.213.61.1999998513925.77%
2023-01-20NDAQ230120C00185000185.010.910.510.91.0135724.95%
2023-01-20NDAQ230120C00190000190.08.88.48.70.15000057613424.52%
2023-01-20NDAQ230120C00195000195.06.76.46.71.19999981119723.84%
2023-01-20NDAQ230120C00200000200.04.884.85.2-0.31999972028123.6%
2023-01-20NDAQ230120C00210000210.02.592.52.850.389999874315022.76%
2023-01-20NDAQ230120C00220000220.01.41.02.00.0116024.25%
2023-01-20NDAQ230120C00230000230.00.70.60.90.09999996429822.91%
2023-01-20NDAQ230120C00240000240.00.380.04.80.017741.01%
2023-01-20NDAQ230120C00250000250.00.50.050.50.0117425.81%
2023-01-20NDAQ230120C00260000260.00.430.01.20.0212733.5%
2023-01-20NDAQ230120C00270000270.00.330.03.00.011844.8%
2023-01-20NDAQ230120C00280000280.00.50.03.00.0115247.61%
2023-01-20NDAQ230120C00290000290.00.050.00.650.025436.62%
2023-01-20NDAQ230120C00300000300.00.010.00.50.023537.11%
2023-01-20NDAQ230120C00310000310.00.050.00.550.0115639.65%
2023-03-17NDAQ230317C00150000150.036.636.838.60.01135.55%
2023-03-17NDAQ230317C00170000170.016.721.723.30.06630.33%
2023-03-17NDAQ230317C00175000175.017.418.520.00.051429.26%
2023-03-17NDAQ230317C00180000180.015.515.517.11.51228.53%
2023-03-17NDAQ230317C00185000185.013.312.615.113.34028.99%
2023-03-17NDAQ230317C00190000190.011.010.812.81.05000026728.49%
2023-03-17NDAQ230317C00195000195.08.99.09.58.94025.78%
2024-01-19NDAQ240119C0009500095.085.088.192.90.01350.95%
2024-01-19NDAQ240119C00105000105.092.074.079.00.02232.42%
2024-01-19NDAQ240119C00110000110.098.193.397.50.01077.7%
2024-01-19NDAQ240119C00120000120.075.261.065.50.01230.43%
2024-01-19NDAQ240119C00135000135.029.6330.034.50.0150.0%
2024-01-19NDAQ240119C00145000145.023.827.929.80.0130.0%
2024-01-19NDAQ240119C00150000150.026.237.239.20.01123.96%
2024-01-19NDAQ240119C00155000155.034.440.442.70.01433.65%
2024-01-19NDAQ240119C00160000160.036.737.039.30.011532.88%
2024-01-19NDAQ240119C00165000165.020.533.235.40.02631.33%
2024-01-19NDAQ240119C00170000170.026.531.432.10.0314630.43%
2024-01-19NDAQ240119C00175000175.027.7727.630.40.011531.3%
2024-01-19NDAQ240119C00180000180.023.8825.826.60.017429.5%
2024-01-19NDAQ240119C00185000185.011.2619.223.80.011028.74%
2024-01-19NDAQ240119C00190000190.021.820.121.70.0101628.61%
2024-01-19NDAQ240119C00195000195.09.214.616.50.071524.77%
2024-01-19NDAQ240119C00200000200.013.515.918.00.014528.45%
2024-01-19NDAQ240119C00210000210.04.85.36.40.021117.88%
2024-01-19NDAQ240119C00220000220.06.059.611.60.031827.45%
2024-01-19NDAQ240119C00230000230.08.51.454.00.01219.44%
2024-01-19NDAQ240119C00240000240.01.751.72.950.021219.63%
2024-01-19NDAQ240119C00250000250.03.483.25.90.021626.8%
2024-01-19NDAQ240119C00260000260.03.00.452.10.02521.32%
2024-01-19NDAQ240119C00270000270.02.350.954.90.01928.84%
2024-01-19NDAQ240119C00280000280.01.41.254.60.02429.96%
2024-01-19NDAQ240119C00290000290.02.110.04.10.031830.54%
2024-01-19NDAQ240119C00300000300.01.050.05.00.012233.81%
2024-01-19NDAQ240119C00310000310.01.30.51.750.0117627.37%

Today's sizzling NDAQ PUT Options

Exp Date Contract Symbol Strike Last Price Bid Ask Change Volume Open Interest IV
2022-08-19NDAQ220819P0008000080.00.050.00.050.0414160.94%
2022-08-19NDAQ220819P0008500085.00.050.00.650.022203.71%
2022-08-19NDAQ220819P0009000090.00.050.00.650.032189.84%
2022-08-19NDAQ220819P0009500095.00.050.00.350.04545161.33%
2022-08-19NDAQ220819P00115000115.00.050.00.750.0111132.81%
2022-08-19NDAQ220819P00120000120.00.050.00.750.056122.07%
2022-08-19NDAQ220819P00125000125.00.330.00.350.06998.83%
2022-08-19NDAQ220819P00130000130.00.050.00.350.012389.65%
2022-08-19NDAQ220819P00135000135.00.050.00.350.053980.86%
2022-08-19NDAQ220819P00140000140.00.030.00.05-0.02000000126056.25%
2022-08-19NDAQ220819P00145000145.00.160.00.1-0.14000002115253.52%
2022-08-19NDAQ220819P00150000150.00.20.00.3-0.2129254.3%
2022-08-19NDAQ220819P00155000155.00.10.050.150.0820946.39%
2022-08-19NDAQ220819P00160000160.00.250.00.250.019999996216242.38%
2022-08-19NDAQ220819P00165000165.00.30.00.30.030000001338835.35%
2022-08-19NDAQ220819P00170000170.00.40.250.4-0.030000001748828.69%
2022-08-19NDAQ220819P00175000175.00.90.70.95-0.1000000242120826.1%
2022-08-19NDAQ220819P00180000180.02.051.82.10.0124423.08%
2022-08-19NDAQ220819P00185000185.04.54.14.50.031521.05%
2022-08-19NDAQ220819P00190000190.08.427.79.10.03829.18%
2022-09-16NDAQ220916P0007500075.00.050.00.050.01273127594.53%
2022-09-16NDAQ220916P0008000080.00.050.00.050.053388.28%
2022-09-16NDAQ220916P0008500085.00.30.14.80.011164.89%
2022-09-16NDAQ220916P0009500095.00.050.00.150.092379.49%
2022-09-16NDAQ220916P00100000100.00.10.00.50.013286.33%
2022-09-16NDAQ220916P00105000105.01.220.00.750.02785.25%
2022-09-16NDAQ220916P00110000110.00.450.04.80.01329116.26%
2022-09-16NDAQ220916P00115000115.01.350.30.550.01013674.32%
2022-09-16NDAQ220916P00120000120.00.610.04.80.027099.95%
2022-09-16NDAQ220916P00125000125.00.50.01.750.02720771.97%
2022-09-16NDAQ220916P00130000130.01.00.00.60.0325453.52%
2022-09-16NDAQ220916P00135000135.02.250.14.80.0213677.93%
2022-09-16NDAQ220916P00140000140.00.60.150.70.0116451.12%
2022-09-16NDAQ220916P00145000145.00.20.250.750.0258946.27%
2022-09-16NDAQ220916P00150000150.00.450.350.650.020435139.38%
2022-09-16NDAQ220916P00155000155.01.20.450.60.0254833.4%
2022-09-16NDAQ220916P00160000160.00.750.650.80.09447730.32%
2022-09-16NDAQ220916P00165000165.01.250.951.10.01958527.32%
2022-09-16NDAQ220916P00170000170.01.651.51.75-0.1499999828525.53%
2022-09-16NDAQ220916P00175000175.02.682.553.1-0.009999992940425.39%
2022-09-16NDAQ220916P00180000180.04.54.14.40.309999945415622.47%
2022-09-16NDAQ220916P00185000185.08.56.36.90.0424721.9%
2022-09-16NDAQ220916P00190000190.041.832.135.70.015122.0%
2022-09-16NDAQ220916P00195000195.024.947.951.40.0109174.67%
2022-09-16NDAQ220916P00200000200.030.016.819.40.01028.24%
2022-12-16NDAQ221216P0009500095.00.830.00.80.02455.23%
2022-12-16NDAQ221216P00100000100.00.550.00.850.0152451.86%
2022-12-16NDAQ221216P00105000105.00.850.02.50.05759.09%
2022-12-16NDAQ221216P00110000110.01.50.21.050.01652.83%
2022-12-16NDAQ221216P00115000115.02.350.353.60.01756.68%
2022-12-16NDAQ221216P00120000120.01.80.351.650.021350.07%
2022-12-16NDAQ221216P00125000125.01.90.452.00.013048.47%
2022-12-16NDAQ221216P00130000130.01.120.651.00.014037.43%
2022-12-16NDAQ221216P00135000135.01.051.01.150.03999996113535.13%
2022-12-16NDAQ221216P00140000140.01.61.21.40.017733.35%
2022-12-16NDAQ221216P00145000145.01.61.51.70.0105631.54%
2022-12-16NDAQ221216P00150000150.01.951.82.10.013829.9%
2022-12-16NDAQ221216P00155000155.03.22.32.650.022828.48%
2022-12-16NDAQ221216P00160000160.03.223.13.3-0.0099999925426.94%
2022-12-16NDAQ221216P00165000165.04.063.94.30.027125.97%
2022-12-16NDAQ221216P00170000170.05.75.25.6-0.3000002197225.13%
2022-12-16NDAQ221216P00175000175.07.16.77.0-0.099999905203223.8%
2022-12-16NDAQ221216P00180000180.09.48.28.90.599999463322.91%
2023-01-20NDAQ230120P0006000060.00.10.00.60.023676.71%
2023-01-20NDAQ230120P0006500065.00.950.150.90.021477.93%
2023-01-20NDAQ230120P0007000070.02.50.25.00.012100.2%
2023-01-20NDAQ230120P0007500075.01.050.10.80.01266.21%
2023-01-20NDAQ230120P0008000080.00.40.00.50.015456.54%
2023-01-20NDAQ230120P0008500085.01.350.30.850.021560.03%
2023-01-20NDAQ230120P0009000090.00.050.00.450.0102753.71%
2023-01-20NDAQ230120P0009500095.00.450.20.70.01750.0%
2023-01-20NDAQ230120P00100000100.00.850.050.450.0113146.48%
2023-01-20NDAQ230120P00105000105.01.150.051.550.011155.09%
2023-01-20NDAQ230120P00110000110.02.360.451.20.0507348.29%
2023-01-20NDAQ230120P00115000115.01.70.01.80.01549.18%
2023-01-20NDAQ230120P00120000120.00.620.551.15-0.63325940.86%
2023-01-20NDAQ230120P00125000125.01.20.71.10.0222337.16%
2023-01-20NDAQ230120P00130000130.01.170.91.350.0229935.68%
2023-01-20NDAQ230120P00135000135.02.451.11.750.025534.75%
2023-01-20NDAQ230120P00140000140.02.921.551.80.014431.72%
2023-01-20NDAQ230120P00145000145.02.151.952.15-0.19999981101130.05%
2023-01-20NDAQ230120P00150000150.02.72.352.80.033729.25%
2023-01-20NDAQ230120P00155000155.03.63.03.40.018727.8%
2023-01-20NDAQ230120P00160000160.04.63.84.20.0610426.56%
2023-01-20NDAQ230120P00165000165.05.194.85.2-0.50999975133425.39%
2023-01-20NDAQ230120P00170000170.06.56.06.50.01070324.42%
2023-01-20NDAQ230120P00175000175.08.57.88.10.03917723.53%
2023-01-20NDAQ230120P00180000180.010.39.510.10.51000021217222.83%
2023-01-20NDAQ230120P00185000185.012.212.012.40.023822.05%
2023-01-20NDAQ230120P00190000190.014.8714.415.10.0254921.35%
2023-01-20NDAQ230120P00195000195.051.343.046.60.0162075.74%
2023-01-20NDAQ230120P00200000200.055.0644.947.50.025271.85%
2023-01-20NDAQ230120P00210000210.064.757.561.30.055784.78%
2023-01-20NDAQ230120P00220000220.029.330.733.30.041440.0%
2023-01-20NDAQ230120P00230000230.035.1235.037.70.0280.0%
2023-01-20NDAQ230120P00240000240.051.042.244.90.010100.0%
2023-01-20NDAQ230120P00300000300.097.0103.6107.90.0320.0%
2023-03-17NDAQ230317P00100000100.00.70.01.050.02447.05%
2023-03-17NDAQ230317P00135000135.02.352.052.450.01033.08%
2023-03-17NDAQ230317P00145000145.03.442.93.70.01631.2%
2023-03-17NDAQ230317P00150000150.04.213.64.20.02429.44%
2023-03-17NDAQ230317P00160000160.06.05.55.9-2.1999998171926.98%
2023-03-17NDAQ230317P00165000165.07.26.47.2-0.20000029131026.23%
2023-03-17NDAQ230317P00170000170.08.67.88.9-2.799999292025.85%
2023-03-17NDAQ230317P00175000175.010.59.710.4-0.5123024.61%
2023-03-17NDAQ230317P00180000180.012.511.312.6-1.10000049124.21%
2023-03-17NDAQ230317P00185000185.014.314.014.90.032223.48%
2023-03-17NDAQ230317P00200000200.023.723.023.70.02221.57%
2024-01-19NDAQ240119P0007500075.01.050.05.00.01351.98%
2024-01-19NDAQ240119P0008000080.01.150.05.00.01458.86%
2024-01-19NDAQ240119P0008500085.01.50.23.90.01251.28%
2024-01-19NDAQ240119P0009500095.02.080.955.00.01348.52%
2024-01-19NDAQ240119P00100000100.02.11.553.70.041741.44%
2024-01-19NDAQ240119P00110000110.05.01.05.30.07140.5%
2024-01-19NDAQ240119P00115000115.04.613.47.50.01042.88%
2024-01-19NDAQ240119P00120000120.05.54.59.00.01143.1%
2024-01-19NDAQ240119P00135000135.015.7713.614.80.05144.36%
2024-01-19NDAQ240119P00140000140.06.96.07.10.02128.78%
2024-01-19NDAQ240119P00145000145.018.516.418.70.01244.06%
2024-01-19NDAQ240119P00150000150.08.898.28.80.0446026.6%
2024-01-19NDAQ240119P00160000160.020.521.624.00.01441.73%
2024-01-19NDAQ240119P00170000170.014.714.214.9-13.5999991011324.18%
2024-01-19NDAQ240119P00175000175.027.0829.232.20.021241.97%
2024-01-19NDAQ240119P00180000180.018.718.220.00.01724.25%
2024-01-19NDAQ240119P00185000185.027.519.622.40.04423.79%
2024-01-19NDAQ240119P00190000190.024.823.024.50.01822.78%
2024-01-19NDAQ240119P00195000195.031.425.827.40.02722.48%
2024-01-19NDAQ240119P00200000200.037.428.530.40.05222.08%
2024-01-19NDAQ240119P00210000210.035.135.136.40.04520.6%
2024-01-19NDAQ240119P00220000220.061.6347.752.50.0121231.1%
2024-01-19NDAQ240119P00230000230.040.2841.546.50.0330.0%
2024-01-19NDAQ240119P00240000240.048.8243.948.50.0240.0%
2024-01-19NDAQ240119P00250000250.095.796.0100.50.01257.55%
2024-01-19NDAQ240119P00280000280.0100.0130.5135.50.02169.63%
2024-01-19NDAQ240119P00310000310.0131.0125.5130.50.02429.9%

Short Interest

Short Date Short Interest
July 15, 2022 2.310 M
June 30, 2022 1.958 M
June 15, 2022 1.945 M
May 31, 2022 1.745 M
May 13, 2022 1.623 M

EPS Surprise

Period Estimate Actual Surprise
06/30/2022 1.91 2.07 8.40%
03/31/2022 1.95 1.97 1.00%
12/31/2021 1.78 1.93 8.40%
09/30/2021 1.72 1.78 3.50%
06/30/2021 1.75 1.90 8.60%

Recent Dividends

Div Date Div Amount
06/09/2022 0.60
03/10/2022 0.54
12/02/2021 0.54
09/09/2021 0.54
06/10/2021 0.54

NDAQ Basic Data

Sector Financial Services Industry Financial Data & Stock Exchanges
Shares Outstanding 163.742M Shares Float 113.511M
Short Float 2.310M Market Cap 29812.51M
Institution ownership 76.54% Insider ownership 18.753%
Earnings Date Cash Per Share ?
Trailing EPS 6.77 Forward EPS 8.41

Peers

SymbolPriceChange $Day RangeVolume
SPGI377.18-0.72369.37 - 377.070.98M
CME201.96+1.93199.4 - 202.211.17M
ICE104.4-3.04104.04 - 107.02.77M
MCO311.57-1.72307.92 - 312.690.48M
MSCI496.18-0.58488.2 - 496.590.26M
NDAQ182.39-0.4180.42 - 182.810.49M
MKTX264.48-4.95262.895 - 269.760.2M
FDS423.31-1.47417.545 - 425.20.14M
TW69.28-1.069.14 - 70.280.35M
CBOE116.85-2.24118.69 - 120.9050.44M

Addl. Data