Australia markets close in 5 hours 13 minutes

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.15+0.49 (+0.27%)
At close: 04:00PM EST
185.80 +0.65 (+0.35%)
After hours: 06:10PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDW220218C001750002022-01-20 3:08PM EST175.0018.4012.6015.600.00-2250.59%
CDW220218C001850002022-01-20 10:04AM EST185.007.075.909.30-4.53-39.05%1246.84%
CDW220218C001900002022-01-21 9:48AM EST190.006.504.606.700.00-3844.67%
CDW220218C001950002022-01-24 2:16PM EST195.002.752.455.70-1.19-30.20%317548.72%
CDW220218C002000002022-01-24 9:30AM EST200.001.901.403.10-0.40-17.39%2326441.75%
CDW220218C002100002022-01-20 3:55PM EST210.001.600.651.650.00-3843.77%
CDW220218C002200002022-01-18 11:34AM EST220.000.850.050.850.00-1745.39%
CDW220218C002300002022-01-11 10:22AM EST230.000.950.001.250.00-1050.39%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDW220218P001350002021-12-30 3:51PM EST135.000.200.354.200.00--198.07%
CDW220218P001400002021-12-30 3:51PM EST140.000.300.001.200.00--164.36%
CDW220218P001550002022-01-21 9:48AM EST155.000.950.004.700.00-2265.19%
CDW220218P001600002022-01-21 9:48AM EST160.001.350.004.700.00-21257.01%
CDW220218P001650002022-01-21 10:17AM EST165.002.240.002.900.00-7753.06%
CDW220218P001700002022-01-24 9:30AM EST170.003.210.554.70+0.81+33.75%1256.13%
CDW220218P001750002022-01-24 9:30AM EST175.006.843.805.10+3.54+107.27%2448.60%
CDW220218P001800002022-01-21 9:48AM EST180.004.404.907.400.00-2350.24%
CDW220218P001850002022-01-21 9:48AM EST185.006.106.609.300.00-21247.61%
CDW220218P001900002022-01-24 1:07PM EST190.0014.509.8011.40+8.70+150.00%3943.90%
CDW220218P001950002022-01-24 11:00AM EST195.0017.1013.2015.80+9.82+134.89%1550.06%
CDW220218P002000002022-01-18 1:18PM EST200.0013.4616.6019.900.00-3353.26%
CDW220218P002100002022-01-14 10:50AM EST210.0021.5024.0028.000.00-2755.13%
CDW220218P002200002021-12-20 12:59PM EST220.0036.5033.9037.400.00--661.93%
CDW220218P002300002022-01-06 2:22PM EST230.0037.7043.0047.500.00--2772.77%
CDW220218P002400002022-01-14 10:37AM EST240.0050.0052.7057.500.00-71481.97%
CDW220218P002500002022-01-18 12:11AM EST250.0054.4062.6067.500.00--753.71%