Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW220715C00045000 | 2022-06-21 9:30AM EDT | 45.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TW220715C00060000 | 2022-05-11 10:50AM EDT | 60.00 | 6.00 | 6.50 | 9.00 | 0.00 | - | 1 | 209 | 0.00% |
| TW220715C00065000 | 2022-06-24 9:43AM EDT | 65.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TW220715C00070000 | 2022-06-28 3:22PM EDT | 70.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TW220715C00075000 | 2022-06-22 12:20PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TW220715C00080000 | 2022-06-27 12:43PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TW220715C00085000 | 2022-06-21 1:43PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TW220715C00090000 | 2022-04-28 2:55PM EDT | 90.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 56.45% |
| TW220715C00095000 | 2022-05-04 1:29PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 14 | 39 | 67.19% |
| TW220715C00100000 | 2022-04-27 2:25PM EDT | 100.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 66 | 77.15% |
| TW220715C00105000 | 2022-01-24 12:55PM EDT | 105.00 | 1.56 | 0.30 | 0.50 | 0.00 | - | 5 | 135 | 105.96% |
| TW220715C00110000 | 2021-12-30 11:44AM EDT | 110.00 | 3.80 | 0.35 | 0.60 | 0.00 | - | - | 5 | 119.73% |
| TW220715C00115000 | 2022-05-11 2:38PM EDT | 115.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 5 | 6 | 108.40% |
| TW220715C00120000 | 2021-12-30 4:09PM EDT | 120.00 | 1.85 | 0.05 | 0.25 | 0.00 | - | 50 | 100 | 113.67% |
| TW220715C00145000 | 2022-01-04 11:39AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 143.36% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW220715P00045000 | 2022-05-23 10:21AM EDT | 45.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 3 | 110.35% |
| TW220715P00050000 | 2022-05-05 3:52PM EDT | 50.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 1 | 16 | 93.75% |
| TW220715P00055000 | 2022-06-22 1:16PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TW220715P00060000 | 2022-06-21 9:47AM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TW220715P00065000 | 2022-06-28 2:40PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TW220715P00070000 | 2022-06-24 1:35PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TW220715P00075000 | 2022-06-27 3:48PM EDT | 75.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TW220715P00080000 | 2022-05-05 10:39AM EDT | 80.00 | 13.40 | 10.40 | 14.70 | 0.00 | - | 7 | 238 | 120.09% |
| TW220715P00085000 | 2022-06-21 9:30AM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TW220715P00090000 | 2022-04-21 3:45PM EDT | 90.00 | 9.90 | 22.40 | 27.00 | 0.00 | - | 1 | 150 | 200.12% |
| TW220715P00095000 | 2022-03-21 3:51PM EDT | 95.00 | 8.70 | 11.70 | 12.20 | 0.00 | - | 4 | 8 | 0.00% |
| TW220715P00100000 | 2022-04-19 2:26PM EDT | 100.00 | 13.85 | 33.10 | 37.70 | 0.00 | - | 1 | 1 | 247.51% |
| TW220715P00120000 | 2021-11-23 3:23PM EDT | 120.00 | 25.80 | 21.40 | 24.70 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
