Tradeweb Markets Inc. (TW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00% |
| TW240517C00085000 | 2024-04-16 10:58AM EDT | 85.00 | 15.03 | 23.20 | 28.00 | 0.00 | - | 1 | 8 | 103.91% |
| TW240517C00090000 | 2024-05-02 9:50AM EDT | 90.00 | 14.10 | 18.40 | 23.00 | 0.00 | - | 3 | 4 | 91.89% |
| TW240517C00095000 | 2024-05-06 10:57AM EDT | 95.00 | 12.80 | 13.40 | 18.00 | 0.00 | - | 1 | 62 | 71.78% |
| TW240517C00100000 | 2024-05-10 12:35PM EDT | 100.00 | 12.00 | 8.40 | 12.60 | +0.80 | +7.14% | 2 | 144 | 103.66% |
| TW240517C00105000 | 2024-05-10 1:25PM EDT | 105.00 | 6.80 | 5.20 | 5.90 | -1.20 | -15.00% | 2 | 944 | 37.35% |
| TW240517C00110000 | 2024-05-10 3:28PM EDT | 110.00 | 1.90 | 0.65 | 2.50 | -1.30 | -40.62% | 2 | 1,479 | 37.60% |
| TW240517C00115000 | 2024-05-10 3:41PM EDT | 115.00 | 0.20 | 0.05 | 0.15 | -0.20 | -50.00% | 2 | 33 | 22.22% |
| TW240517C00120000 | 2024-02-23 4:38PM EDT | 120.00 | 0.87 | 0.40 | 0.65 | 0.00 | - | 1 | 3 | 52.54% |
| TW240517C00125000 | 2024-04-15 11:03AM EDT | 125.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 72.85% |
Putsfor17 May 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 | 0.05 | 0.00 | - | 17 | 1,882 | 110.16% |
| TW240517P00080000 | 2024-02-22 1:19PM EDT | 80.00 | 0.37 | 0.00 | 1.25 | 0.00 | - | 10 | 99 | 157.23% |
| TW240517P00085000 | 2024-05-01 11:52AM EDT | 85.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 13 | 466 | 152.25% |
| TW240517P00090000 | 2024-05-03 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 216 | 72.27% |
| TW240517P00095000 | 2024-04-25 3:12PM EDT | 95.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 64 | 279 | 60.55% |
| TW240517P00100000 | 2024-05-02 11:54AM EDT | 100.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 30 | 285 | 51.17% |
| TW240517P00105000 | 2024-05-09 2:20PM EDT | 105.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 202 | 173 | 26.27% |
| TW240517P00110000 | 2024-05-09 2:20PM EDT | 110.00 | 0.53 | 0.85 | 2.80 | 0.00 | - | 211 | 216 | 49.29% |
| TW240517P00115000 | 2024-05-09 11:49AM EDT | 115.00 | 3.08 | 3.20 | 6.00 | 0.00 | - | 2 | 4 | 51.32% |
© 2024 Yahoo. All rights reserved.