Canada markets closed

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.52-1.61 (-1.96%)
At close: 04:00PM EST
80.52 0.00 (0.00%)
After hours: 04:42PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TW220218C000750002022-01-18 1:52PM EST75.0015.746.506.900.00--344.48%
TW220218C000800002022-01-26 1:52PM EST80.006.553.203.500.00-2940.23%
TW220218C000850002022-01-26 1:42PM EST85.003.301.201.400.00-21637.96%
TW220218C000900002022-01-27 12:19PM EST90.000.500.300.50-0.60-54.55%35838.28%
TW220218C000950002022-01-26 3:04PM EST95.000.250.100.250.00-1710742.77%
TW220218C001000002022-01-27 3:50PM EST100.000.100.000.20-0.15-60.00%211850.39%
TW220218C001050002022-01-26 12:09PM EST105.000.060.050.250.00-528656.25%
TW220218C001100002022-01-24 1:00PM EST110.000.110.000.000.00-8925.00%
TW220218C001150002021-12-31 9:49AM EST115.000.500.000.000.00-3325.00%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TW220218P000700002022-01-13 12:26PM EST70.000.120.400.600.00-53549.37%
TW220218P000750002022-01-27 2:09PM EST75.001.201.151.30+0.10+9.09%345943.24%
TW220218P000800002022-01-27 2:08PM EST80.002.452.752.95+0.30+13.95%176039.87%
TW220218P000850002022-01-27 3:42PM EST85.005.905.605.90+3.16+115.33%93238.26%
TW220218P000900002022-01-24 3:38PM EST90.003.909.7010.100.00-1223540.97%
TW220218P000950002022-01-24 9:52AM EST95.008.6712.3017.000.00-31087.84%
TW220218P001000002022-01-24 10:04AM EST100.0012.9017.2022.000.00-54101.83%
TW220218P001050002021-12-27 3:43PM EST105.005.7520.8025.500.00--185.45%
TW220218P001150002021-12-27 12:10AM EST115.0016.9030.7035.500.00-80104.88%