Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240517C00080000 | 2024-02-09 10:30AM EDT | 80.00 | 23.02 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 140.14% |
| TW240517C00085000 | 2024-04-16 10:58AM EDT | 85.00 | 15.03 | 17.20 | 22.00 | 0.00 | - | 1 | 8 | 52.15% |
| TW240517C00090000 | 2024-05-02 9:50AM EDT | 90.00 | 14.10 | 12.50 | 17.00 | 0.00 | - | 3 | 4 | 104.44% |
| TW240517C00095000 | 2024-04-25 10:23AM EDT | 95.00 | 10.24 | 8.00 | 12.10 | 0.00 | - | 5 | 62 | 82.64% |
| TW240517C00100000 | 2024-05-03 3:37PM EDT | 100.00 | 4.80 | 5.00 | 5.60 | -0.40 | -7.69% | 2 | 145 | 35.79% |
| TW240517C00105000 | 2024-05-03 3:58PM EDT | 105.00 | 1.65 | 1.50 | 1.80 | -0.80 | -32.65% | 14 | 941 | 25.64% |
| TW240517C00110000 | 2024-05-03 3:59PM EDT | 110.00 | 0.35 | 0.15 | 0.35 | -0.09 | -20.45% | 76 | 1,562 | 24.76% |
| TW240517C00115000 | 2024-04-25 10:15AM EDT | 115.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 59.42% |
| TW240517C00120000 | 2024-02-23 4:38PM EDT | 120.00 | 0.87 | 0.40 | 0.65 | 0.00 | - | 1 | 3 | 55.76% |
| TW240517C00125000 | 2024-04-15 11:03AM EDT | 125.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 2 | 4 | 78.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240517P00075000 | 2024-04-23 9:37AM EDT | 75.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 17 | 1,882 | 71.09% |
| TW240517P00080000 | 2024-02-22 1:19PM EDT | 80.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 10 | 99 | 100.73% |
| TW240517P00085000 | 2024-05-01 11:52AM EDT | 85.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 13 | 466 | 93.95% |
| TW240517P00090000 | 2024-05-03 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.45 | -0.20 | -80.00% | 200 | 44 | 50.29% |
| TW240517P00095000 | 2024-04-25 3:12PM EDT | 95.00 | 0.50 | 0.10 | 1.45 | 0.00 | - | 64 | 279 | 50.29% |
| TW240517P00100000 | 2024-05-02 11:54AM EDT | 100.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 30 | 285 | 26.98% |
| TW240517P00105000 | 2024-05-03 11:03AM EDT | 105.00 | 3.35 | 1.75 | 3.90 | +1.70 | +103.03% | 202 | 154 | 46.48% |
| TW240517P00110000 | 2024-02-27 12:12PM EDT | 110.00 | 7.40 | 6.80 | 7.20 | 0.00 | - | 2 | 5 | 48.00% |
| TW240517P00115000 | 2024-02-26 12:39PM EDT | 115.00 | 10.80 | 10.70 | 11.30 | 0.00 | - | 2 | 2 | 49.93% |
© 2024 Yahoo. All rights reserved.