Australia markets open in 1 hour 4 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.55+4.20 (+1.86%)
At close: 04:00PM EDT
230.55 0.00 (0.00%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDW240621C001050002024-02-08 12:18PM EDT105.00139.00142.20146.500.00-33978.76%
CDW240621C001500002023-10-25 2:27PM EDT150.0056.2069.0073.500.00--00.00%
CDW240621C001700002023-10-25 3:07PM EDT170.0038.5050.5055.000.00--00.00%
CDW240621C001800002023-12-14 11:04AM EDT180.0043.7041.3046.000.00--00.00%
CDW240621C001850002023-10-26 12:22PM EDT185.0027.5038.9040.900.00--00.00%
CDW240621C001900002024-05-02 9:54AM EDT190.0027.7632.0035.700.00-1200.00%
CDW240621C001950002023-10-27 2:43PM EDT195.0021.2031.3032.100.00-10100.00%
CDW240621C002000002024-06-10 9:40AM EDT200.0021.7028.4032.400.00-113122.36%
CDW240621C002100002024-05-22 10:03AM EDT210.0023.9618.5022.900.00-13100.05%
CDW240621C002200002024-06-18 9:40AM EDT220.008.008.8012.50+5.10+175.86%110961.13%
CDW240621C002300002024-06-18 2:50PM EDT230.001.741.752.40+1.09+167.69%1250421.97%
CDW240621C002400002024-06-13 10:17AM EDT240.000.150.000.350.00-138629.98%
CDW240621C002500002024-06-18 11:52AM EDT250.000.050.001.00-0.19-79.17%231055.03%
CDW240621C002600002024-05-01 12:06PM EDT260.000.350.004.800.00-1181114.04%
CDW240621C002700002024-05-30 10:21AM EDT270.000.010.000.500.00-115080.57%
CDW240621C002800002024-06-03 1:01PM EDT280.000.250.002.100.00-21,553126.22%
CDW240621C002900002024-05-17 3:41PM EDT290.000.450.000.150.00-2792.58%
CDW240621C003000002024-03-12 10:51AM EDT300.000.600.153.400.00-512178.86%
CDW240621C003100002024-04-08 9:30AM EDT310.000.800.000.000.00--150.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDW240621P001500002023-11-30 12:19PM EDT150.002.200.004.800.00-196475304.15%
CDW240621P001650002023-10-26 2:47PM EDT165.004.301.401.600.00--0221.48%
CDW240621P001700002024-05-22 9:30AM EDT170.000.050.000.350.00-33137.50%
CDW240621P001750002023-11-03 9:49AM EDT175.003.501.153.700.00-11215.63%
CDW240621P001800002023-12-06 12:11PM EDT180.003.502.053.500.00-1138207.03%
CDW240621P001850002024-01-09 3:50PM EDT185.002.650.105.000.00-2193185.13%
CDW240621P001900002023-12-27 11:45AM EDT190.002.450.405.000.00-11171.73%
CDW240621P001950002024-05-06 2:36PM EDT195.000.900.000.750.00-1493.75%
CDW240621P002000002024-05-21 9:53AM EDT200.000.280.002.150.00-1214104.64%
CDW240621P002100002024-06-04 1:08PM EDT210.000.100.000.95-0.91-90.10%220561.82%
CDW240621P002200002024-06-18 1:09PM EDT220.000.350.050.95-0.27-43.55%119745.97%
CDW240621P002300002024-06-18 3:05PM EDT230.002.001.052.30-2.72-57.63%1813126.69%
CDW240621P002400002024-06-06 2:24PM EDT240.0019.807.8011.800.00-34060.18%
CDW240621P002500002024-06-10 3:50PM EDT250.0026.1517.8021.800.00-31350.68%
CDW240621P002600002024-06-10 3:50PM EDT260.0036.1827.8031.600.00-3064.65%
CDW240621P002700002024-02-20 12:13PM EDT270.0029.1915.1019.400.00--10.00%
CDW240621P003400002024-02-13 12:24PM EDT340.00102.1391.2096.000.00--00.00%