Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For NDAQ Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NDAQ NASDAQ OMX GROUP INC   0.268 0.416 129.7 -0.65

 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDAQ 13.50 16.20 14.90 15.13 7 20  S   115 NDAQ 0.20 0.40 0.35 0.40 6 1363  S  
NDAQ 9.70 11.10 10.40 10.82 2 49  S   120 NDAQ 0.55 0.95 0.69 1.10 42 467  S  
NDAQ 5.80 6.30 6.50 7.18 4 131  S   125 NDAQ 1.20 2.15 1.46 2.46 27 184  S  
NDAQ 2.65 3.10 2.70 4.38 24 248  S   130 NDAQ 2.95 4.00 3.20 4.65 6 165  S  
NDAQ 0.80 1.15 0.90 2.43 205 1426  S   135 NDAQ 5.70 7.00 5.85 7.71 0 59  S  
NDAQ 0.15 0.25 0.25 1.23 91 628  S   140 NDAQ 9.10 12.00 10.45 11.51 0 1  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDAQ 15.20 16.40 15.51 16.83 1 63  S   115 NDAQ 0.95 1.40 1.35 1.96 1 96  S  
NDAQ 10.90 11.80 12.66 13.17 0 77  S   120 NDAQ 1.90 2.35 2.15 3.30 2 75  S  
NDAQ 7.60 8.20 7.70 10.03 4 139  S   125 NDAQ 3.20 3.70 3.50 5.14 23 55  S  
NDAQ 4.60 5.00 4.47 7.42 12 250  S   130 NDAQ 5.00 6.60 4.59 7.53 0 129  S  
NDAQ 1.70 2.80 2.33 5.33 8 139  S   135 NDAQ 7.80 8.60 6.96 10.44 0 23  S  
NDAQ 0.90 1.50 1.15 3.73 7 92  S   140 NDAQ 11.20 12.50 9.25 13.83 0 1  S  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDAQ 17.70 19.40 18.70 22.04 0 69  S   115 NDAQ 4.10 4.90 4.42 5.77 0 105  S  
NDAQ 14.20 15.60 15.90 18.96 0 44  S   120 NDAQ 5.70 6.30 5.92 7.62 1 169  S  
NDAQ 11.40 12.50 13.00 16.19 0 24  S   125 NDAQ 7.40 8.00 7.90 9.79 0 20  S  
NDAQ 8.80 9.60 8.80 13.73 2 106  S   130 NDAQ 9.40 10.20 10.10 12.27 0 30  S  
NDAQ 6.40 7.50 6.70 11.57 1 1115  S   135 NDAQ 12.40 13.30 11.60 15.04 0 1  S  
NDAQ 4.60 5.00 5.50 9.69 0 117  S   140 NDAQ 14.80 16.50 16.20 18.09 1 5  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.