UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.46 +1.32 (+1.71%) GOLD FUTURES
1,889.00 +4.20 (+0.22%) DOW
33,997.79 -158.90 (-0.47%) BTC-GBP
18,922.46 -290.31 (-1.51%)
Digital World Acquisition Corp. (DWAC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DWAC230210C00011000 | 2023-01-23 9:39AM EST | 11.00 | 4.00 | 4.55 | 4.75 | 0.00 | - | - | 10 | 246.88% |
| DWAC230210C00012000 | 2023-01-25 1:16PM EST | 12.00 | 2.55 | 3.60 | 3.75 | 0.00 | - | - | 6 | 195.31% |
| DWAC230210C00012500 | 2023-02-06 1:15PM EST | 12.50 | 3.54 | 3.05 | 3.25 | 0.00 | - | 2 | 1 | 171.88% |
| DWAC230210C00013000 | 2023-02-06 1:15PM EST | 13.00 | 3.00 | 2.53 | 2.75 | 0.00 | - | 4 | 2 | 147.66% |
| DWAC230210C00013500 | 2023-02-06 1:15PM EST | 13.50 | 2.50 | 2.09 | 2.31 | 0.00 | - | 2 | 13 | 93.75% |
| DWAC230210C00014000 | 2023-02-06 11:09AM EST | 14.00 | 1.97 | 1.56 | 1.81 | 0.00 | - | 5 | 16 | 59.38% |
| DWAC230210C00014500 | 2023-02-08 11:34AM EST | 14.50 | 1.10 | 1.05 | 1.28 | -0.10 | -8.33% | 15 | 33 | 86.72% |
| DWAC230210C00015000 | 2023-02-08 1:33PM EST | 15.00 | 0.69 | 0.74 | 0.88 | -0.16 | -18.82% | 108 | 135 | 67.97% |
| DWAC230210C00015500 | 2023-02-08 2:17PM EST | 15.50 | 0.50 | 0.45 | 0.52 | -0.11 | -18.03% | 100 | 68 | 68.75% |
| DWAC230210C00016000 | 2023-02-08 2:09PM EST | 16.00 | 0.33 | 0.27 | 0.36 | -0.09 | -21.43% | 271 | 477 | 79.69% |
| DWAC230210C00016500 | 2023-02-08 12:39PM EST | 16.50 | 0.17 | 0.17 | 0.21 | -0.10 | -37.04% | 45 | 151 | 85.16% |
| DWAC230210C00017000 | 2023-02-08 12:12PM EST | 17.00 | 0.13 | 0.11 | 0.16 | -0.10 | -43.48% | 23 | 180 | 96.09% |
| DWAC230210C00017500 | 2023-02-08 10:13AM EST | 17.50 | 0.15 | 0.07 | 0.14 | -0.02 | -11.76% | 4 | 154 | 107.81% |
| DWAC230210C00018000 | 2023-02-08 1:38PM EST | 18.00 | 0.06 | 0.07 | 0.09 | -0.08 | -57.14% | 21 | 98 | 116.41% |
| DWAC230210C00018500 | 2023-02-08 2:00PM EST | 18.50 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 4 | 126 | 124.22% |
| DWAC230210C00019000 | 2023-02-07 10:29AM EST | 19.00 | 0.12 | 0.05 | 0.06 | 0.00 | - | 1 | 221 | 135.94% |
| DWAC230210C00019500 | 2023-02-06 9:42AM EST | 19.50 | 0.29 | 0.02 | 0.08 | 0.00 | - | 1 | 57 | 146.88% |
| DWAC230210C00020000 | 2023-02-08 11:51AM EST | 20.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 208 | 153.13% |
| DWAC230210C00020500 | 2023-02-08 10:26AM EST | 20.50 | 0.08 | 0.03 | 0.05 | +0.03 | +60.00% | 1 | 71 | 165.63% |
| DWAC230210C00021000 | 2023-02-08 11:04AM EST | 21.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2 | 16 | 173.44% |
| DWAC230210C00021500 | 2023-02-07 3:41PM EST | 21.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 11 | 32 | 179.69% |
| DWAC230210C00022000 | 2023-02-07 12:12PM EST | 22.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 60 | 184.38% |
| DWAC230210C00022500 | 2023-02-08 11:13AM EST | 22.50 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 160 | 33 | 193.75% |
| DWAC230210C00023000 | 2023-02-03 3:57PM EST | 23.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 7 | 9 | 196.88% |
| DWAC230210C00023500 | 2023-02-07 11:41AM EST | 23.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 13 | 206.25% |
| DWAC230210C00024000 | 2023-02-08 11:25AM EST | 24.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 12 | 221.88% |
| DWAC230210C00025000 | 2023-02-08 2:11PM EST | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 97 | 240.63% |
| DWAC230210C00025500 | 2023-02-03 9:59AM EST | 25.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 231.25% |
| DWAC230210C00026500 | 2023-02-02 9:50AM EST | 26.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 25 | 284.38% |
| DWAC230210C00027000 | 2023-02-03 3:58PM EST | 27.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 256.25% |
| DWAC230210C00027500 | 2023-02-08 2:07PM EST | 27.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 100 | 137 | 271.88% |
| DWAC230210C00028500 | 2023-02-03 1:08PM EST | 28.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 275.00% |
| DWAC230210C00029000 | 2023-02-06 11:16AM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 281.25% |
| DWAC230210C00029500 | 2023-02-03 11:47AM EST | 29.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 287.50% |
| DWAC230210C00030000 | 2023-02-07 9:42AM EST | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 137 | 296.88% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DWAC230210P00005000 | 2023-01-20 10:24AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 475.00% |
| DWAC230210P00010000 | 2023-02-08 2:18PM EST | 10.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 14 | 431 | 200.00% |
| DWAC230210P00010500 | 2023-01-24 3:52PM EST | 10.50 | 0.09 | 0.00 | 0.09 | 0.00 | - | 5 | 13 | 250.00% |
| DWAC230210P00011000 | 2023-02-08 1:57PM EST | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 103 | 187.50% |
| DWAC230210P00011500 | 2023-02-03 10:14AM EST | 11.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 105 | 181.25% |
| DWAC230210P00012000 | 2023-02-06 3:27PM EST | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 28 | 159.38% |
| DWAC230210P00012500 | 2023-02-03 3:11PM EST | 12.50 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 9 | 214.84% |
| DWAC230210P00013000 | 2023-02-08 11:11AM EST | 13.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 121 | 114.06% |
| DWAC230210P00013500 | 2023-02-08 2:06PM EST | 13.50 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 1 | 143 | 108.59% |
| DWAC230210P00014000 | 2023-02-08 1:42PM EST | 14.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 13 | 199 | 84.38% |
| DWAC230210P00014500 | 2023-02-08 1:05PM EST | 14.50 | 0.08 | 0.05 | 0.09 | -0.05 | -38.46% | 12 | 110 | 77.34% |
| DWAC230210P00015000 | 2023-02-08 1:25PM EST | 15.00 | 0.21 | 0.14 | 0.19 | -0.14 | -40.00% | 22 | 317 | 75.78% |
| DWAC230210P00015500 | 2023-02-08 1:56PM EST | 15.50 | 0.42 | 0.33 | 0.39 | -0.16 | -27.59% | 31 | 241 | 78.91% |
| DWAC230210P00016000 | 2023-02-08 11:22AM EST | 16.00 | 0.71 | 0.63 | 0.72 | -0.20 | -21.98% | 4 | 139 | 87.11% |
| DWAC230210P00016500 | 2023-02-08 2:13PM EST | 16.50 | 1.16 | 1.02 | 1.14 | -0.14 | -10.77% | 6 | 162 | 99.61% |
| DWAC230210P00017000 | 2023-02-08 2:22PM EST | 17.00 | 1.50 | 1.50 | 1.56 | -0.05 | -3.23% | 6 | 105 | 114.06% |
| DWAC230210P00017500 | 2023-02-07 12:29PM EST | 17.50 | 2.08 | 1.87 | 2.04 | 0.00 | - | 6 | 10 | 116.41% |
| DWAC230210P00018000 | 2023-02-03 3:56PM EST | 18.00 | 2.43 | 2.34 | 2.62 | 0.00 | - | 2 | 2 | 142.97% |
| DWAC230210P00018500 | 2023-02-06 9:54AM EST | 18.50 | 2.82 | 2.83 | 3.05 | 0.00 | - | 1 | 0 | 148.44% |
| DWAC230210P00019000 | 2023-02-07 10:38AM EST | 19.00 | 3.48 | 3.30 | 3.50 | 0.00 | - | 1 | 3 | 148.44% |
| DWAC230210P00019500 | 2023-02-07 2:35PM EST | 19.50 | 4.00 | 3.85 | 4.00 | 0.00 | - | 1 | 15 | 174.22% |
| DWAC230210P00020000 | 2023-02-07 10:38AM EST | 20.00 | 4.49 | 4.30 | 4.50 | 0.00 | - | 51 | 350 | 176.56% |
| DWAC230210P00020500 | 2023-02-06 2:08PM EST | 20.50 | 4.69 | 4.80 | 5.00 | 0.00 | - | 2 | 1 | 190.63% |
| DWAC230210P00021000 | 2023-01-20 11:54AM EST | 21.00 | 5.73 | 5.30 | 5.50 | 0.00 | - | 1 | 1 | 203.13% |
| DWAC230210P00021500 | 2023-02-07 1:47PM EST | 21.50 | 6.05 | 5.75 | 6.10 | 0.00 | - | 1 | 2 | 228.13% |
| DWAC230210P00022500 | 2023-02-06 2:21PM EST | 22.50 | 6.65 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 264.84% |
| DWAC230210P00025000 | 2023-02-03 2:00PM EST | 25.00 | 9.37 | 9.30 | 9.55 | 0.00 | - | 1 | 0 | 306.25% |
| DWAC230210P00026000 | 2023-02-07 10:39AM EST | 26.00 | 10.38 | 10.30 | 10.55 | 0.00 | - | 1 | 0 | 325.78% |
| DWAC230210P00028500 | 2023-01-31 3:26PM EST | 28.50 | 13.30 | 12.80 | 13.00 | 0.00 | - | - | 3 | 353.13% |
© 2023 Yahoo. All rights reserved.
