Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW221021C00050000 | 2022-05-18 12:15PM EDT | 50.00 | 15.90 | 17.10 | 21.40 | 0.00 | - | - | 1 | 358.98% |
| TW221021C00060000 | 2022-10-04 3:51PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TW221021C00065000 | 2022-09-21 3:36PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TW221021C00070000 | 2022-10-03 2:29PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TW221021C00075000 | 2022-09-09 11:27AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TW221021C00080000 | 2022-09-07 10:07AM EDT | 80.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TW221021C00085000 | 2022-05-02 3:40PM EDT | 85.00 | 1.75 | 0.35 | 0.75 | 0.00 | - | 43 | 43 | 129.88% |
| TW221021C00090000 | 2022-05-04 2:02PM EDT | 90.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | 3 | 8 | 120.31% |
| TW221021C00095000 | 2022-08-15 10:44AM EDT | 95.00 | 0.11 | 0.00 | 1.70 | 0.00 | - | 3 | 33 | 171.97% |
| TW221021C00100000 | 2022-05-17 3:35PM EDT | 100.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 9 | 14 | 129.69% |
| TW221021C00120000 | 2022-09-26 12:22PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TW221021C00125000 | 2022-09-28 2:48PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW221021P00035000 | 2022-06-16 9:30AM EDT | 35.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | - | 1 | 142.38% |
| TW221021P00045000 | 2022-09-14 2:33PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TW221021P00050000 | 2022-09-27 1:03PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TW221021P00055000 | 2022-10-06 12:24PM EDT | 55.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TW221021P00060000 | 2022-10-04 3:51PM EDT | 60.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TW221021P00065000 | 2022-09-27 11:31AM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TW221021P00070000 | 2022-09-21 3:59PM EDT | 70.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TW221021P00075000 | 2022-09-30 3:00PM EDT | 75.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TW221021P00080000 | 2022-08-12 10:54AM EDT | 80.00 | 7.96 | 9.60 | 14.20 | 0.00 | - | - | 0 | 0.00% |
| TW221021P00085000 | 2022-07-14 3:05PM EDT | 85.00 | 17.35 | 10.20 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
