Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 114.43% |
| TW240517C00085000 | 2024-04-16 10:58AM EDT | 85.00 | 15.03 | 15.00 | 19.50 | 0.00 | - | 1 | 8 | 54.20% |
| TW240517C00090000 | 2024-04-16 10:51AM EDT | 90.00 | 10.60 | 10.00 | 14.00 | 0.00 | - | 1 | 1 | 71.80% |
| TW240517C00095000 | 2024-04-25 10:23AM EDT | 95.00 | 10.24 | 6.30 | 7.90 | 0.00 | - | 5 | 62 | 37.62% |
| TW240517C00100000 | 2024-04-25 3:00PM EDT | 100.00 | 4.07 | 3.40 | 3.70 | 0.00 | - | 12 | 126 | 28.44% |
| TW240517C00105000 | 2024-04-26 10:25AM EDT | 105.00 | 1.03 | 1.05 | 1.25 | -0.32 | -23.70% | 35 | 982 | 26.10% |
| TW240517C00110000 | 2024-04-26 1:08PM EDT | 110.00 | 0.25 | 0.15 | 0.35 | -0.46 | -64.79% | 5 | 1,537 | 26.76% |
| TW240517C00115000 | 2024-04-25 10:15AM EDT | 115.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 37.26% |
| TW240517C00120000 | 2024-02-23 4:38PM EDT | 120.00 | 0.87 | 0.40 | 0.65 | 0.00 | - | 1 | 3 | 51.32% |
| TW240517C00125000 | 2024-04-15 11:03AM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 64.26% |
PutsforMay 17, 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 | 0.15 | 0.00 | - | 17 | 1,882 | 61.33% |
| TW240517P00080000 | 2024-02-22 1:19PM EDT | 80.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 10 | 99 | 75.39% |
| TW240517P00085000 | 2024-04-19 2:15PM EDT | 85.00 | 0.18 | 0.00 | 1.40 | 0.00 | - | 200 | 466 | 62.31% |
| TW240517P00090000 | 2024-04-24 3:01PM EDT | 90.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 6 | 44 | 57.52% |
| TW240517P00095000 | 2024-04-25 3:12PM EDT | 95.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 64 | 279 | 28.42% |
| TW240517P00100000 | 2024-04-26 11:29AM EDT | 100.00 | 1.55 | 1.20 | 1.45 | +0.55 | +55.00% | 97 | 203 | 23.90% |
| TW240517P00105000 | 2024-04-25 11:10AM EDT | 105.00 | 3.50 | 3.80 | 4.10 | 0.00 | - | 79 | 163 | 22.41% |
| TW240517P00110000 | 2024-02-27 12:12PM EDT | 110.00 | 7.40 | 6.80 | 7.20 | 0.00 | - | 2 | 5 | 0.00% |
| TW240517P00115000 | 2024-02-26 12:39PM EDT | 115.00 | 10.80 | 10.70 | 11.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.