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 | 108.45% |
| TW240517C00085000 | 2024-04-16 10:58AM EDT | 85.00 | 15.03 | 18.30 | 23.00 | 0.00 | - | 1 | 8 | 58.40% |
| TW240517C00090000 | 2024-05-02 9:50AM EDT | 90.00 | 14.10 | 13.50 | 18.00 | +3.50 | +33.02% | 3 | 1 | 50.10% |
| TW240517C00095000 | 2024-04-25 10:23AM EDT | 95.00 | 10.24 | 8.50 | 13.00 | 0.00 | - | 5 | 62 | 79.49% |
| TW240517C00100000 | 2024-05-02 12:08PM EDT | 100.00 | 5.20 | 5.80 | 6.40 | +0.20 | +4.00% | 2 | 146 | 34.23% |
| TW240517C00105000 | 2024-05-02 3:12PM EDT | 105.00 | 2.45 | 2.20 | 2.45 | +0.60 | +32.43% | 5 | 941 | 25.73% |
| TW240517C00110000 | 2024-05-02 3:20PM EDT | 110.00 | 0.44 | 0.40 | 0.60 | +0.09 | +25.71% | 2 | 1,577 | 24.54% |
| TW240517C00115000 | 2024-04-25 10:15AM EDT | 115.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 51.98% |
| TW240517C00120000 | 2024-02-23 4:38PM EDT | 120.00 | 0.87 | 0.40 | 0.65 | 0.00 | - | 1 | 3 | 52.34% |
| TW240517C00125000 | 2024-04-15 11:03AM EDT | 125.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 64.21% |
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 | 0.05 | 0.00 | - | 17 | 1,882 | 67.58% |
| TW240517P00080000 | 2024-02-22 1:19PM EDT | 80.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 10 | 99 | 96.09% |
| TW240517P00085000 | 2024-05-01 11:52AM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 479 | 80.76% |
| TW240517P00090000 | 2024-04-24 3:01PM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 6 | 44 | 64.06% |
| TW240517P00095000 | 2024-04-25 3:12PM EDT | 95.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 64 | 279 | 48.05% |
| TW240517P00100000 | 2024-05-02 11:54AM EDT | 100.00 | 0.50 | 0.35 | 1.35 | 0.00 | - | 30 | 260 | 41.16% |
| TW240517P00105000 | 2024-05-02 2:00PM EDT | 105.00 | 1.65 | 0.50 | 1.70 | -0.55 | -25.00% | 1 | 154 | 22.80% |
| TW240517P00110000 | 2024-02-27 12:12PM EDT | 110.00 | 7.40 | 6.80 | 7.20 | 0.00 | - | 2 | 5 | 50.39% |
| TW240517P00115000 | 2024-02-26 12:39PM EDT | 115.00 | 10.80 | 10.70 | 11.30 | 0.00 | - | 2 | 2 | 54.30% |
© 2024 Yahoo. All rights reserved.