Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW241115C00060000 | 2024-03-01 3:44PM EDT | 60.00 | 46.70 | 44.00 | 48.90 | 0.00 | - | 1 | 1 | 78.86% |
| TW241115C00080000 | 2024-05-16 1:11PM EDT | 80.00 | 35.00 | 25.10 | 28.40 | 0.00 | - | - | 1 | 57.87% |
| TW241115C00085000 | 2024-04-04 2:44PM EDT | 85.00 | 20.10 | 22.20 | 24.90 | 0.00 | - | 1 | 1 | 50.28% |
| TW241115C00090000 | 2024-04-15 12:33PM EDT | 90.00 | 17.00 | 23.50 | 28.00 | 0.00 | - | - | 1 | 74.98% |
| TW241115C00095000 | 2024-06-14 3:38PM EDT | 95.00 | 14.10 | 13.10 | 13.60 | 0.00 | - | 3 | 8 | 33.98% |
| TW241115C00100000 | 2024-06-20 2:09PM EDT | 100.00 | 10.77 | 9.60 | 10.20 | 0.00 | - | 12 | 14 | 31.90% |
| TW241115C00105000 | 2024-06-05 11:48AM EDT | 105.00 | 9.70 | 6.40 | 7.30 | 0.00 | - | 2 | 18 | 30.11% |
| TW241115C00110000 | 2024-06-20 3:51PM EDT | 110.00 | 6.00 | 4.40 | 6.20 | 0.00 | - | 62 | 131 | 33.48% |
| TW241115C00115000 | 2024-06-14 9:46AM EDT | 115.00 | 2.45 | 2.75 | 5.00 | 0.00 | - | 1 | 37 | 35.02% |
| TW241115C00120000 | 2024-06-12 2:13PM EDT | 120.00 | 2.14 | 0.90 | 2.35 | 0.00 | - | 3 | 19 | 28.47% |
| TW241115C00125000 | 2024-03-20 9:30AM EDT | 125.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| TW241115C00130000 | 2024-05-14 9:31AM EDT | 130.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| TW241115C00135000 | 2024-04-09 10:01AM EDT | 135.00 | 1.25 | 1.75 | 2.45 | 0.00 | - | 1 | 6 | 41.16% |
| TW241115C00140000 | 2024-04-24 3:31PM EDT | 140.00 | 0.60 | 0.75 | 1.20 | 0.00 | - | 4 | 2 | 36.23% |
| TW241115C00145000 | 2024-05-14 2:57PM EDT | 145.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 5 | 22 | 34.50% |
| TW241115C00150000 | 2024-05-09 10:52AM EDT | 150.00 | 0.40 | 0.05 | 2.35 | 0.00 | - | 2 | 2 | 50.35% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW241115P00075000 | 2024-03-01 2:58PM EDT | 75.00 | 0.75 | 0.50 | 1.95 | 0.00 | - | 1 | 1 | 48.72% |
| TW241115P00085000 | 2024-04-23 12:36PM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 666 | 620 | 6.25% |
| TW241115P00090000 | 2024-06-25 10:34AM EDT | 90.00 | 1.49 | 1.25 | 1.70 | 0.00 | - | 1 | 19 | 26.43% |
| TW241115P00095000 | 2024-06-25 10:34AM EDT | 95.00 | 2.50 | 1.40 | 3.70 | 0.00 | - | 1 | 28 | 29.47% |
| TW241115P00100000 | 2024-06-17 11:45AM EDT | 100.00 | 4.30 | 2.35 | 5.30 | 0.00 | - | 7 | 19 | 27.84% |
| TW241115P00105000 | 2024-06-04 11:26AM EDT | 105.00 | 4.70 | 5.50 | 6.50 | 0.00 | - | 5 | 18 | 22.76% |
| TW241115P00110000 | 2024-06-17 12:17PM EDT | 110.00 | 9.20 | 8.50 | 10.90 | 0.00 | - | 5 | 11 | 27.95% |
| TW241115P00115000 | 2024-06-05 11:38AM EDT | 115.00 | 10.00 | 11.00 | 14.00 | 0.00 | - | 5 | 15 | 26.07% |
| TW241115P00120000 | 2024-03-08 10:53AM EDT | 120.00 | 17.63 | 16.60 | 19.60 | 0.00 | - | 10 | 10 | 33.90% |
© 2024 Yahoo. All rights reserved.