U.S. markets closed

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.14+0.66 (+0.43%)
At close: 4:00PM EST

155.14 0.00 (0.00%)
After hours: 5:15PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDW210319C000650002020-08-25 2:49PM EST65.0047.5043.5048.500.00--00.00%
CDW210319C000900002020-11-04 1:19PM EST90.0045.4541.6046.500.00-110.00%
CDW210319C000950002020-11-24 3:32PM EST95.0042.4033.0037.100.00-310.00%
CDW210319C001000002021-02-10 12:37PM EST100.0056.0052.6057.500.00-10206.64%
CDW210319C001100002021-02-04 9:34AM EST110.0039.0942.0047.000.00-10159.77%
CDW210319C001150002021-01-12 11:11AM EST115.0021.600.000.000.00-110.00%
CDW210319C001200002021-02-05 10:16AM EST120.0027.9032.2037.000.00-10128.13%
CDW210319C001250002021-02-10 2:34PM EST125.0032.1028.6032.500.00-1076.76%
CDW210319C001300002021-02-05 3:59PM EST130.0022.0022.1027.000.00-2097.95%
CDW210319C001350002021-02-26 9:39AM EST135.0023.5018.6023.000.00-62260.55%
CDW210319C001400002021-03-04 9:57AM EST140.0013.7814.1018.000.00-46753.17%
CDW210319C001450002021-03-08 10:44AM EST145.0012.0410.8012.60+2.04+20.40%3913960.35%
CDW210319C001500002021-03-08 12:15PM EST150.007.466.608.10+0.46+6.57%336048.51%
CDW210319C001550002021-03-08 2:35PM EST155.005.403.605.10+2.90+116.00%1335646.85%
CDW210319C001600002021-03-08 1:26PM EST160.002.501.752.25+1.40+127.27%611438.90%
CDW210319C001650002021-03-05 2:57PM EST165.000.870.701.100.00-510039.45%
CDW210319C001700002021-03-08 11:59AM EST170.000.450.150.45+0.15+50.00%34139.01%
CDW210319C001750002021-02-25 10:28AM EST175.001.600.002.250.00-19261.26%
CDW210319C001800002021-02-22 2:15PM EST180.000.520.002.250.00-1570.73%
CDW210319C001850002021-02-10 12:57PM EST185.000.650.000.400.00-1254.69%
CDW210319C001900002021-02-22 2:43PM EST190.000.100.005.000.00--3111.18%
CDW210319C002000002021-01-19 12:11AM EST200.000.460.000.000.00-10025.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDW210319P000850002020-08-05 1:41PM EST85.003.201.606.500.00--13311.33%
CDW210319P000900002020-07-29 2:54PM EST90.004.901.505.900.00--6279.69%
CDW210319P000950002020-10-13 10:30AM EST95.002.100.651.200.00-14179.44%
CDW210319P001000002021-03-01 9:40AM EST100.000.050.005.000.00-112210.11%
CDW210319P001050002021-02-04 10:17AM EST105.000.680.005.000.00-548191.82%
CDW210319P001100002021-02-10 3:10PM EST110.000.340.005.000.00-414174.22%
CDW210319P001150002021-02-17 2:24PM EST115.000.120.005.000.00-582157.18%
CDW210319P001200002021-02-17 2:24PM EST120.000.330.000.450.00-21,09079.20%
CDW210319P001250002021-02-10 10:55AM EST125.000.600.000.500.00-11869.73%
CDW210319P001300002021-02-19 2:33PM EST130.000.470.000.550.00-12660.16%
CDW210319P001350002021-02-19 3:56PM EST135.000.500.000.650.00-110351.22%
CDW210319P001400002021-02-26 1:56PM EST140.000.650.250.550.00-18519845.95%
CDW210319P001450002021-03-05 3:49PM EST145.001.000.651.800.00-29552.27%
CDW210319P001500002021-03-08 11:03AM EST150.001.451.552.90-2.60-64.20%18247.90%
CDW210319P001550002021-03-04 1:15PM EST155.007.003.304.500.00-106342.55%
CDW210319P001600002021-03-02 10:29AM EST160.005.006.307.100.00-1638.82%