Australia markets close in 2 hours 23 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.20-1.04 (-0.55%)
At close: 01:00PM EST
188.09 -0.11 (-0.06%)
After hours: 03:52PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDW221216C001350002022-11-02 9:02AM EST135.0036.4152.4055.600.00--091.85%
CDW221216C001400002022-11-02 9:02AM EST140.0031.5947.6049.900.00-1077.25%
CDW221216C001550002022-10-12 8:49AM EST155.008.100.000.000.00-550.00%
CDW221216C001600002022-11-21 3:56PM EST160.0025.3027.5029.800.00-12462.84%
CDW221216C001650002022-10-13 1:15PM EST165.006.6818.9023.000.00-1320.00%
CDW221216C001700002022-11-22 3:33PM EST170.0019.2017.0021.000.00-13311956.30%
CDW221216C001750002022-11-22 1:26PM EST175.0013.9712.7017.000.00-24153.80%
CDW221216C001800002022-11-22 1:26PM EST180.009.708.1013.000.00-24149.33%
CDW221216C001850002022-11-22 10:58AM EST185.006.304.007.400.00-15233.31%
CDW221216C001900002022-11-23 3:54PM EST190.004.302.004.300.00-12829.92%
CDW221216C001950002022-11-25 12:24PM EST195.001.650.002.25-0.40-19.51%112328.22%
CDW221216C002000002022-11-25 10:48AM EST200.000.750.001.05-0.60-44.44%14027.27%
CDW221216C002100002022-11-22 3:16PM EST210.000.150.050.250.00-25328.61%
CDW221216C002200002022-07-29 12:19PM EST220.001.600.002.100.00-6951.86%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDW221216P001000002022-07-26 1:23PM EST100.000.750.003.300.00-11184.33%
CDW221216P001150002022-11-22 11:57AM EST115.000.100.000.55+0.10--118106.15%
CDW221216P001200002022-11-25 9:35AM EST120.000.080.000.05+0.08-712072.66%
CDW221216P001250002022-11-21 2:15PM EST125.000.150.003.500.00-15130.37%
CDW221216P001350002022-10-27 10:44AM EST135.001.100.000.500.00-2074.12%
CDW221216P001400002022-10-20 2:16PM EST140.003.000.000.650.00-3870.07%
CDW221216P001450002022-11-25 11:11AM EST145.000.200.000.20-0.25-55.56%122052.34%
CDW221216P001500002022-11-10 9:30AM EST150.000.690.100.950.00-122161.47%
CDW221216P001550002022-11-04 1:07PM EST155.002.500.002.800.00-66668.90%
CDW221216P001600002022-11-08 3:45PM EST160.001.800.004.000.00-51567.48%
CDW221216P001650002022-11-17 10:33AM EST165.001.500.001.400.00-21451.90%
CDW221216P001700002022-11-18 10:05AM EST170.001.800.003.300.00-12960.44%
CDW221216P001750002022-11-25 10:33AM EST175.001.430.501.75-7.10-83.24%30437.88%
CDW221216P001800002022-11-25 12:25PM EST180.001.600.004.50-0.42-20.79%423347.39%
CDW221216P001850002022-11-23 3:13PM EST185.003.001.003.600.00-13129.68%
CDW221216P001900002022-11-22 3:07PM EST190.005.403.005.600.00-7626.99%
CDW221216P001950002022-07-26 10:23AM EST195.0027.4914.7017.100.00--3370.04%
CDW221216P002000002022-11-15 2:19PM EST200.0017.0010.4014.100.00-1137.31%
CDW221216P002200002022-06-16 10:29AM EST220.0063.2057.2060.900.00-11224.73%