U.S. Markets close in 3 hrs 44 mins

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.14-0.88 (-0.67%)
As of 12:14PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDW201218C000700002020-06-19 9:57AM EST70.0050.9147.0051.800.00-110.00%
CDW201218C000900002020-10-01 8:41AM EST90.0033.6030.5035.000.00-1140.00%
CDW201218C000950002020-09-03 10:29AM EST95.0021.8127.7032.300.00-210.00%
CDW201218C001000002020-10-13 2:11PM EST100.0030.700.000.000.00-200.00%
CDW201218C001050002020-10-13 11:47AM EST105.0026.830.000.000.00-500.00%
CDW201218C001100002020-10-12 11:09AM EST110.0021.000.000.000.00-500.00%
CDW201218C001150002020-11-04 10:06AM EST115.0019.400.000.000.00-500.00%
CDW201218C001200002020-11-05 11:23AM EST120.0024.800.000.000.00-400.00%
CDW201218C001250002020-11-03 10:02AM EST125.0022.800.000.000.00-100.00%
CDW201218C001300002020-11-05 9:46AM EST130.009.700.000.000.00-100.00%
CDW201218C001350002020-11-04 12:23PM EST135.0011.900.000.000.00-303.13%
CDW201218C001400002020-11-10 3:47PM EST140.004.870.000.000.00-306.25%
CDW201218C001450002020-11-10 3:47PM EST145.003.020.000.000.00-1012.50%
CDW201218C001500002020-11-10 10:58AM EST150.002.300.000.000.00-4012.50%
CDW201218C001550002020-11-10 11:58AM EST155.001.500.000.000.00-15012.50%
CDW201218C001600002020-09-02 2:44PM EST160.001.500.002.500.00-1375.24%
CDW201218C001700002020-06-16 8:40AM EST170.000.950.052.100.00--1087.21%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDW201218P000700002020-06-16 10:52AM EST70.001.450.004.800.00--1233.20%
CDW201218P000800002020-07-09 3:59PM EST80.003.000.000.000.00-520450.00%
CDW201218P000850002020-11-02 9:52AM EST85.000.350.000.000.00-6050.00%
CDW201218P000900002020-09-30 10:36AM EST90.001.250.054.500.00-12153.47%
CDW201218P000950002020-10-27 9:48AM EST95.000.700.000.000.00-14025.00%
CDW201218P001000002020-10-28 12:15PM EST100.001.900.000.000.00-11025.00%
CDW201218P001050002020-10-28 12:15PM EST105.002.650.000.000.00-28025.00%
CDW201218P001100002020-10-28 12:43PM EST110.003.800.000.000.00-25025.00%
CDW201218P001150002020-11-04 12:05PM EST115.002.520.000.000.00-4012.50%
CDW201218P001200002020-11-05 10:03AM EST120.001.470.000.000.00-1012.50%
CDW201218P001250002020-11-05 10:03AM EST125.002.220.000.000.00-106.25%
CDW201218P001300002020-11-10 3:07PM EST130.003.000.000.000.00-201.56%
CDW201218P001350002020-11-09 9:32AM EST135.002.830.000.000.00-300.00%
CDW201218P001400002020-11-09 2:50PM EST140.003.700.000.000.00-300.00%