Digital World Acquisition Corp. (DWAC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DWAC220603C00010000 | 2022-04-26 1:40PM EDT | 10.00 | 27.18 | 32.80 | 36.80 | 0.00 | - | - | 0 | 635.94% |
| DWAC220603C00020000 | 2022-05-16 3:47PM EDT | 20.00 | 25.35 | 22.45 | 26.25 | 0.00 | - | 1 | 0 | 564.26% |
| DWAC220603C00029000 | 2022-04-28 2:48PM EDT | 29.00 | 19.60 | 15.05 | 16.20 | 0.00 | - | 1 | 0 | 177.34% |
| DWAC220603C00030000 | 2022-05-12 11:50AM EDT | 30.00 | 8.35 | 13.80 | 15.00 | 0.00 | - | 1 | 1 | 221.09% |
| DWAC220603C00035000 | 2022-05-25 3:24PM EDT | 35.00 | 10.20 | 9.00 | 10.20 | 0.00 | - | 200 | 36 | 105.08% |
| DWAC220603C00036000 | 2022-05-03 10:19AM EDT | 36.00 | 11.00 | 7.65 | 9.70 | 0.00 | - | 1 | 0 | 105.86% |
| DWAC220603C00037000 | 2022-05-16 2:49PM EDT | 37.00 | 8.10 | 6.90 | 8.00 | 0.00 | - | 3 | 0 | 125.29% |
| DWAC220603C00038000 | 2022-05-27 3:03PM EDT | 38.00 | 7.20 | 5.85 | 7.05 | +1.45 | +25.22% | 1 | 12 | 116.02% |
| DWAC220603C00039000 | 2022-05-27 10:28AM EDT | 39.00 | 4.45 | 4.85 | 6.05 | -1.75 | -28.23% | 1 | 9 | 102.83% |
| DWAC220603C00039500 | 2022-05-20 2:52PM EDT | 39.50 | 6.40 | 4.30 | 5.90 | 0.00 | - | 2 | 2 | 59.96% |
| DWAC220603C00040000 | 2022-05-27 2:36PM EDT | 40.00 | 4.30 | 3.95 | 5.35 | -0.56 | -11.52% | 1,026 | 39 | 60.35% |
| DWAC220603C00041000 | 2022-05-27 12:01PM EDT | 41.00 | 3.75 | 3.40 | 4.05 | -0.45 | -10.71% | 14 | 12 | 55.66% |
| DWAC220603C00042000 | 2022-05-27 3:50PM EDT | 42.00 | 2.90 | 2.62 | 3.30 | -0.85 | -22.67% | 32 | 35 | 57.81% |
| DWAC220603C00043000 | 2022-05-27 3:53PM EDT | 43.00 | 2.35 | 2.05 | 2.65 | -0.80 | -25.40% | 50 | 17 | 61.91% |
| DWAC220603C00044000 | 2022-05-27 3:44PM EDT | 44.00 | 1.83 | 1.55 | 2.06 | -0.67 | -26.80% | 44 | 116 | 63.57% |
| DWAC220603C00044500 | 2022-05-27 3:34PM EDT | 44.50 | 1.59 | 1.33 | 1.81 | -0.49 | -23.56% | 83 | 115 | 64.31% |
| DWAC220603C00045000 | 2022-05-27 3:58PM EDT | 45.00 | 1.31 | 1.21 | 1.53 | -0.44 | -25.14% | 209 | 300 | 65.43% |
| DWAC220603C00045500 | 2022-05-27 3:59PM EDT | 45.50 | 1.20 | 1.00 | 1.50 | -0.58 | -32.58% | 25 | 15 | 68.90% |
| DWAC220603C00046000 | 2022-05-27 3:36PM EDT | 46.00 | 1.00 | 0.86 | 1.10 | -0.41 | -29.08% | 90 | 74 | 65.14% |
| DWAC220603C00046500 | 2022-05-27 3:44PM EDT | 46.50 | 0.81 | 0.73 | 1.08 | -0.46 | -36.22% | 28 | 9 | 68.90% |
| DWAC220603C00047000 | 2022-05-27 3:39PM EDT | 47.00 | 0.75 | 0.65 | 0.95 | -0.28 | -27.18% | 121 | 170 | 70.61% |
| DWAC220603C00047500 | 2022-05-27 3:17PM EDT | 47.50 | 0.63 | 0.66 | 0.84 | -0.47 | -42.73% | 6 | 209 | 74.41% |
| DWAC220603C00048000 | 2022-05-27 3:52PM EDT | 48.00 | 0.58 | 0.58 | 0.65 | -0.30 | -34.09% | 357 | 347 | 73.34% |
| DWAC220603C00048500 | 2022-05-27 1:48PM EDT | 48.50 | 0.68 | 0.40 | 0.65 | -0.32 | -32.00% | 19 | 105 | 73.83% |
| DWAC220603C00049000 | 2022-05-27 3:39PM EDT | 49.00 | 0.36 | 0.36 | 0.50 | -0.63 | -63.64% | 38 | 49 | 73.24% |
| DWAC220603C00050000 | 2022-05-27 3:59PM EDT | 50.00 | 0.33 | 0.30 | 0.36 | -0.22 | -40.00% | 706 | 1,428 | 75.78% |
| DWAC220603C00051000 | 2022-05-27 3:40PM EDT | 51.00 | 0.25 | 0.19 | 0.30 | -0.17 | -40.48% | 90 | 551 | 77.54% |
| DWAC220603C00052000 | 2022-05-27 3:59PM EDT | 52.00 | 0.25 | 0.12 | 0.34 | -0.11 | -30.56% | 47 | 64 | 83.79% |
| DWAC220603C00053000 | 2022-05-27 11:32AM EDT | 53.00 | 0.17 | 0.11 | 0.42 | -0.18 | -51.43% | 2 | 37 | 94.53% |
| DWAC220603C00054000 | 2022-05-27 3:24PM EDT | 54.00 | 0.20 | 0.02 | 0.38 | -0.09 | -31.03% | 52 | 54 | 94.92% |
| DWAC220603C00055000 | 2022-05-27 2:26PM EDT | 55.00 | 0.08 | 0.01 | 0.30 | -0.14 | -63.64% | 38 | 121 | 96.09% |
| DWAC220603C00056000 | 2022-05-27 2:44PM EDT | 56.00 | 0.16 | 0.02 | 0.73 | -0.23 | -58.97% | 3 | 15 | 125.59% |
| DWAC220603C00057000 | 2022-05-23 10:10AM EDT | 57.00 | 0.30 | 0.00 | 2.32 | 0.00 | - | 3 | 79 | 186.43% |
| DWAC220603C00058000 | 2022-05-27 10:11AM EDT | 58.00 | 0.10 | 0.01 | 1.30 | -0.40 | -80.00% | 1 | 2 | 161.72% |
| DWAC220603C00060000 | 2022-05-27 3:52PM EDT | 60.00 | 0.09 | 0.05 | 0.13 | -0.07 | -43.75% | 94 | 533 | 113.67% |
| DWAC220603C00065000 | 2022-05-27 3:52PM EDT | 65.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 111 | 117 | 131.25% |
| DWAC220603C00070000 | 2022-05-26 3:29PM EDT | 70.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 76 | 155.08% |
| DWAC220603C00075000 | 2022-05-26 2:22PM EDT | 75.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 2 | 150 | 172.66% |
| DWAC220603C00080000 | 2022-05-26 3:32PM EDT | 80.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 8 | 44 | 217.97% |
| DWAC220603C00085000 | 2022-05-27 12:04PM EDT | 85.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 22 | 8 | 195.31% |
| DWAC220603C00090000 | 2022-05-27 1:05PM EDT | 90.00 | 0.05 | 0.01 | 0.67 | +0.02 | +66.67% | 1 | 115 | 281.45% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DWAC220603P00005000 | 2022-05-12 12:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 192 | 537.50% |
| DWAC220603P00010000 | 2022-05-23 11:47AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 4,692 | 362.50% |
| DWAC220603P00015000 | 2022-05-25 9:58AM EDT | 15.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 318.75% |
| DWAC220603P00020000 | 2022-05-27 10:50AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 2 | 30 | 260.94% |
| DWAC220603P00025000 | 2022-05-27 10:30AM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 205.47% |
| DWAC220603P00026000 | 2022-05-25 12:40PM EDT | 26.00 | 0.08 | 0.00 | 2.19 | 0.00 | - | 23 | 25 | 350.20% |
| DWAC220603P00027000 | 2022-05-25 10:57AM EDT | 27.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 6 | 17 | 331.45% |
| DWAC220603P00028000 | 2022-05-23 9:35AM EDT | 28.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 216.02% |
| DWAC220603P00029000 | 2022-05-10 11:46AM EDT | 29.00 | 0.98 | 0.00 | 2.22 | 0.00 | - | 2 | 5 | 295.70% |
| DWAC220603P00030000 | 2022-05-27 3:57PM EDT | 30.00 | 0.09 | 0.05 | 0.24 | +0.02 | +28.57% | 180 | 157 | 165.23% |
| DWAC220603P00032000 | 2022-05-25 9:54AM EDT | 32.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 100 | 122 | 151.95% |
| DWAC220603P00033000 | 2022-05-27 12:31PM EDT | 33.00 | 0.25 | 0.01 | 0.40 | -0.07 | -21.87% | 102 | 46 | 141.02% |
| DWAC220603P00034000 | 2022-05-27 10:24AM EDT | 34.00 | 0.35 | 0.02 | 0.53 | +0.08 | +29.63% | 2 | 78 | 138.87% |
| DWAC220603P00035000 | 2022-05-27 3:36PM EDT | 35.00 | 0.29 | 0.12 | 0.31 | +0.12 | +70.59% | 504 | 96 | 119.53% |
| DWAC220603P00036000 | 2022-05-27 2:18PM EDT | 36.00 | 0.30 | 0.20 | 0.46 | +0.07 | +30.43% | 61 | 71 | 121.09% |
| DWAC220603P00037000 | 2022-05-27 2:48PM EDT | 37.00 | 0.35 | 0.22 | 0.43 | +0.05 | +16.67% | 140 | 30 | 108.59% |
| DWAC220603P00038000 | 2022-05-27 3:43PM EDT | 38.00 | 0.37 | 0.29 | 0.48 | -0.03 | -7.50% | 30 | 72 | 101.95% |
| DWAC220603P00038500 | 2022-05-27 3:53PM EDT | 38.50 | 0.40 | 0.32 | 0.51 | +0.07 | +21.21% | 138 | 3 | 98.14% |
| DWAC220603P00039000 | 2022-05-27 3:17PM EDT | 39.00 | 0.46 | 0.36 | 0.58 | -0.09 | -16.36% | 38 | 19 | 95.90% |
| DWAC220603P00040000 | 2022-05-27 3:59PM EDT | 40.00 | 0.63 | 0.52 | 0.73 | -0.09 | -12.50% | 449 | 956 | 92.97% |
| DWAC220603P00041000 | 2022-05-27 3:56PM EDT | 41.00 | 0.80 | 0.68 | 0.99 | -0.17 | -17.53% | 194 | 317 | 90.72% |
| DWAC220603P00041500 | 2022-05-27 11:41AM EDT | 41.50 | 1.56 | 0.80 | 1.14 | -0.51 | -24.64% | 3 | 14 | 90.14% |
| DWAC220603P00042000 | 2022-05-27 3:57PM EDT | 42.00 | 1.14 | 1.00 | 1.28 | -0.21 | -15.56% | 238 | 38 | 90.33% |
| DWAC220603P00042500 | 2022-05-27 3:29PM EDT | 42.50 | 1.39 | 1.08 | 1.48 | +0.10 | +7.75% | 135 | 28 | 88.48% |
| DWAC220603P00043000 | 2022-05-27 3:55PM EDT | 43.00 | 1.37 | 1.27 | 1.76 | -0.18 | -11.61% | 28 | 40 | 90.09% |
| DWAC220603P00044000 | 2022-05-27 3:55PM EDT | 44.00 | 2.01 | 1.70 | 2.22 | +0.19 | +10.44% | 45 | 84 | 89.75% |
| DWAC220603P00044500 | 2022-05-27 2:43PM EDT | 44.50 | 2.31 | 1.91 | 2.52 | +0.13 | +5.96% | 11 | 8 | 89.75% |
| DWAC220603P00045000 | 2022-05-27 3:42PM EDT | 45.00 | 2.60 | 2.25 | 2.84 | -0.15 | -5.45% | 48 | 83 | 92.09% |
| DWAC220603P00045500 | 2022-05-27 2:59PM EDT | 45.50 | 2.80 | 2.58 | 3.20 | -0.10 | -3.45% | 25 | 3 | 94.43% |
| DWAC220603P00046000 | 2022-05-27 3:59PM EDT | 46.00 | 3.08 | 2.91 | 3.60 | +0.28 | +10.00% | 3 | 9 | 96.88% |
| DWAC220603P00047000 | 2022-05-26 12:59PM EDT | 47.00 | 3.25 | 3.65 | 4.35 | 0.00 | - | 3 | 145 | 100.78% |
| DWAC220603P00049500 | 2022-05-26 2:00PM EDT | 49.50 | 5.40 | 5.45 | 6.90 | 0.00 | - | 1 | 3 | 116.80% |
| DWAC220603P00050000 | 2022-05-27 2:11PM EDT | 50.00 | 6.67 | 6.20 | 7.05 | +0.18 | +2.77% | 2 | 9 | 119.73% |
| DWAC220603P00051000 | 2022-05-23 3:42PM EDT | 51.00 | 7.95 | 6.90 | 8.05 | 0.00 | - | 3 | 193 | 122.36% |
| DWAC220603P00052000 | 2022-05-27 11:16AM EDT | 52.00 | 9.98 | 7.45 | 9.15 | -4.75 | -32.25% | 1 | 1 | 122.07% |
| DWAC220603P00053000 | 2022-05-27 11:41AM EDT | 53.00 | 10.99 | 8.60 | 10.10 | -2.94 | -21.11% | 1 | 0 | 133.89% |
| DWAC220603P00055000 | 2022-05-27 2:27PM EDT | 55.00 | 11.57 | 10.45 | 12.20 | -1.43 | -11.00% | 1 | 2 | 149.22% |
| DWAC220603P00057000 | 2022-05-24 3:42PM EDT | 57.00 | 14.12 | 12.50 | 14.30 | 0.00 | - | 1 | 1 | 169.53% |
| DWAC220603P00058000 | 2022-05-24 12:49PM EDT | 58.00 | 15.36 | 13.15 | 15.90 | 0.00 | - | 8 | 8 | 184.96% |
| DWAC220603P00060000 | 2022-05-27 11:13AM EDT | 60.00 | 17.99 | 15.45 | 16.85 | +2.95 | +19.61% | 33 | 3 | 173.44% |
| DWAC220603P00065000 | 2022-05-26 1:06PM EDT | 65.00 | 19.91 | 20.50 | 21.85 | 0.00 | - | 1 | 3 | 206.35% |
| DWAC220603P00070000 | 2022-05-27 11:54AM EDT | 70.00 | 27.83 | 24.50 | 28.25 | +1.61 | +6.14% | 2 | 10 | 250.20% |
| DWAC220603P00075000 | 2022-05-23 11:24AM EDT | 75.00 | 32.43 | 30.55 | 32.00 | 0.00 | - | 1 | 1 | 267.29% |
| DWAC220603P00080000 | 2022-05-27 3:37PM EDT | 80.00 | 36.50 | 35.20 | 36.95 | +1.33 | +3.78% | 81 | 63 | 270.70% |
| DWAC220603P00085000 | 2022-05-27 3:04PM EDT | 85.00 | 40.98 | 40.20 | 42.30 | +1.10 | +2.76% | 1 | 32 | 308.40% |
| DWAC220603P00090000 | 2022-05-25 12:39PM EDT | 90.00 | 46.62 | 45.45 | 47.05 | 0.00 | - | 1 | 16 | 327.54% |
© 2022 Yahoo. All rights reserved.
