Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
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 | 115.70% |
| TW240517C00085000 | 2024-04-16 10:58AM EDT | 85.00 | 15.03 | 17.10 | 19.40 | 0.00 | - | 1 | 8 | 80.71% |
| TW240517C00090000 | 2024-04-16 10:51AM EDT | 90.00 | 10.60 | 10.60 | 14.20 | 0.00 | - | 1 | 1 | 76.12% |
| TW240517C00095000 | 2024-04-25 10:23AM EDT | 95.00 | 10.24 | 6.60 | 7.90 | 0.00 | - | 5 | 62 | 40.77% |
| TW240517C00100000 | 2024-04-25 3:00PM EDT | 100.00 | 4.07 | 3.50 | 3.80 | 0.00 | - | 12 | 126 | 31.10% |
| TW240517C00105000 | 2024-04-25 3:58PM EDT | 105.00 | 1.03 | 1.10 | 1.25 | -0.32 | -23.70% | 35 | 982 | 26.56% |
| TW240517C00110000 | 2024-04-25 12:19PM EDT | 110.00 | 0.71 | 0.20 | 0.35 | 0.00 | - | 6 | 1,537 | 26.66% |
| TW240517C00115000 | 2024-04-25 10:15AM EDT | 115.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 40.04% |
| TW240517C00120000 | 2024-02-23 4:38PM EDT | 120.00 | 0.87 | 0.40 | 0.65 | 0.00 | - | 1 | 3 | 50.00% |
| TW240517C00125000 | 2024-04-15 11:03AM EDT | 125.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 50.10% |
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 | 57.81% |
| TW240517P00080000 | 2024-02-22 1:19PM EDT | 80.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 10 | 99 | 70.90% |
| TW240517P00085000 | 2024-04-19 2:15PM EDT | 85.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 200 | 466 | 53.27% |
| TW240517P00090000 | 2024-04-24 3:01PM EDT | 90.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 6 | 44 | 33.20% |
| TW240517P00095000 | 2024-04-25 3:12PM EDT | 95.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 64 | 279 | 25.90% |
| TW240517P00100000 | 2024-04-25 12:26PM EDT | 100.00 | 1.00 | 1.40 | 1.55 | 0.00 | - | 49 | 203 | 21.97% |
| TW240517P00105000 | 2024-04-25 11:10AM EDT | 105.00 | 3.50 | 3.60 | 4.20 | 0.00 | - | 79 | 163 | 18.26% |
| 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.