NasdaqGS - Nasdaq Real Time Price • USD
Tradeweb Markets Inc. (TW)
As of 1:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240517C00080000 | 2/9/2024 2:30 PM | 80 | 23.02 | 22.00 | 26.50 | 0.00 | 0.00% | 1 | 1 | 99.37% |
| TW240517C00085000 | 4/16/2024 2:58 PM | 85 | 15.03 | 17.40 | 18.00 | 0.00 | 0.00% | 1 | 8 | 54.88% |
| TW240517C00090000 | 4/16/2024 2:51 PM | 90 | 10.60 | 11.60 | 13.10 | 0.00 | 0.00% | 1 | 1 | 48.73% |
| TW240517C00095000 | 4/15/2024 3:03 PM | 95 | 8.05 | 8.10 | 8.40 | 0.00 | 0.00% | 2 | 62 | 37.92% |
| TW240517C00100000 | 4/23/2024 2:43 PM | 100 | 4.50 | 4.40 | 4.70 | 0.40 | 9.76% | 10 | 118 | 33.94% |
| TW240517C00105000 | 4/23/2024 5:03 PM | 105 | 2.05 | 1.95 | 2.10 | 0.05 | 2.46% | 17 | 943 | 31.18% |
| TW240517C00110000 | 4/23/2024 3:00 PM | 110 | 0.70 | 0.65 | 0.80 | -0.05 | -6.67% | 1 | 1,339 | 30.64% |
| TW240517C00115000 | 4/22/2024 2:10 PM | 115 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 8 | 22 | 30.37% |
| TW240517C00120000 | 2/23/2024 8:38 PM | 120 | 0.87 | 0.40 | 0.65 | 0.00 | 0.00% | 1 | 3 | 48.07% |
| TW240517C00125000 | 4/15/2024 3:03 PM | 125 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 4 | 53.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TW240517P00075000 | 4/23/2024 1:37 PM | 75 | 0.11 | 0.00 | 0.25 | -1.49 | -93.12% | 17 | 1,876 | 59.77% |
| TW240517P00080000 | 2/22/2024 5:19 PM | 80 | 0.37 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 99 | 67.87% |
| TW240517P00085000 | 4/19/2024 6:15 PM | 85 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 200 | 466 | 51.37% |
| TW240517P00090000 | 4/22/2024 2:38 PM | 90 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 4 | 38 | 35.21% |
| TW240517P00095000 | 4/19/2024 7:54 PM | 95 | 1.22 | 0.80 | 0.90 | 0.00 | 0.00% | 2 | 234 | 32.03% |
| TW240517P00100000 | 4/23/2024 3:19 PM | 100 | 2.15 | 2.00 | 2.15 | -0.35 | -14.00% | 15 | 149 | 29.10% |
| TW240517P00105000 | 4/16/2024 2:01 PM | 105 | 6.60 | 4.40 | 4.70 | 0.00 | 0.00% | 1 | 161 | 27.77% |
| TW240517P00110000 | 2/27/2024 4:12 PM | 110 | 7.40 | 6.80 | 7.20 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| TW240517P00115000 | 2/26/2024 4:39 PM | 115 | 10.80 | 10.70 | 11.30 | 0.00 | 0.00% | 2 | 2 | 0.00% |
Related Tickers
MKTX MarketAxess Holdings Inc.
205.40
+0.47%
RJF Raymond James Financial, Inc.
127.41
+1.54%
XP XP Inc.
20.75
-1.73%
NMR Nomura Holdings, Inc.
5.91
+0.43%
EVR Evercore Inc.
197.29
+2.71%
MC Moelis & Company
54.58
+2.56%
MS-PO Morgan Stanley
19.10
+1.65%
SRL Scully Royalty Ltd.
6.50
+1.40%
SF Stifel Financial Corp.
78.24
+1.28%
VIRT Virtu Financial, Inc.
21.31
+1.09%