Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ShockWave Medical, Inc. (SWAV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
249.89-2.57 (-1.02%)
At close: 04:00PM EST
248.67 -1.22 (-0.49%)
After hours: 07:43PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWAV221216C000650002022-06-27 8:47AM EST65.00129.50145.60150.400.00-140.00%
SWAV221216C000900002022-11-08 9:30AM EST90.00178.70157.80162.500.00-11237.89%
SWAV221216C000950002022-08-03 8:31AM EST95.00130.000.000.000.00-3150.00%
SWAV221216C001000002022-08-11 2:00PM EST100.00182.00186.60190.500.00-25859.96%
SWAV221216C001050002022-11-09 3:50PM EST105.00149.60143.00147.500.00-27213.48%
SWAV221216C001150002022-05-16 8:46AM EST115.0063.5060.5064.000.00-240.00%
SWAV221216C001200002022-06-10 9:37AM EST120.0070.6586.8090.500.00-11270.00%
SWAV221216C001250002022-09-12 8:31AM EST125.00163.500.000.000.00-110.00%
SWAV221216C001300002022-09-14 10:14AM EST130.00163.83132.60137.400.00-8230413.40%
SWAV221216C001350002022-05-13 10:51AM EST135.0042.0065.5069.000.00-170.00%
SWAV221216C001400002022-10-04 8:32AM EST140.00151.500.000.000.00-1570.00%
SWAV221216C001450002022-05-16 2:40PM EST145.0040.0040.0043.500.00-4150.00%
SWAV221216C001500002022-10-25 9:10AM EST150.00153.87112.10116.500.00-1231338.05%
SWAV221216C001550002022-11-02 9:58AM EST155.00139.0090.7095.500.00-246135.84%
SWAV221216C001600002022-09-22 9:00AM EST160.00118.95116.80121.000.00-123434.74%
SWAV221216C001650002022-11-22 1:21PM EST165.0082.8083.1087.900.00-5166120.31%
SWAV221216C001700002022-09-07 11:00AM EST170.00120.3097.50102.400.00-146326.71%
SWAV221216C001750002022-08-09 11:07AM EST175.0092.53125.60130.000.00-235563.53%
SWAV221216C001800002022-10-10 2:49PM EST180.0091.5574.2078.800.00-366182.64%
SWAV221216C001850002022-11-08 11:19AM EST185.0071.8063.2068.000.00-1011294.14%
SWAV221216C001900002022-11-09 12:28PM EST190.0075.0058.2063.000.00-22687.11%
SWAV221216C001950002022-11-08 10:21AM EST195.0053.0053.9057.900.00-24186.52%
SWAV221216C002000002022-11-29 1:23PM EST200.0052.8648.9052.900.00-118279.37%
SWAV221216C002100002022-11-14 9:36AM EST210.0039.9538.7043.500.00-25768.31%
SWAV221216C002200002022-11-30 11:11AM EST220.0030.1129.5034.000.00-24361.35%
SWAV221216C002300002022-12-02 3:13PM EST230.0021.0821.8025.10-3.82-15.34%28059.22%
SWAV221216C002400002022-12-01 2:30PM EST240.0020.5013.8018.400.00-2322256.52%
SWAV221216C002500002022-12-02 3:13PM EST250.0011.639.7013.00-3.17-21.42%1311360.63%
SWAV221216C002600002022-12-02 2:57PM EST260.006.005.306.80-4.06-40.36%640753.83%
SWAV221216C002700002022-12-02 9:30AM EST270.004.201.253.80+0.70+20.00%110656.60%
SWAV221216C002800002022-12-02 12:12PM EST280.002.071.003.00-1.23-37.27%111455.93%
SWAV221216C002900002022-12-02 12:00PM EST290.001.200.505.00-0.80-40.00%151473.96%
SWAV221216C003000002022-12-01 3:38PM EST300.000.950.101.250.00-537059.62%
SWAV221216C003100002022-12-02 9:36AM EST310.000.300.101.80-0.80-72.73%105472.73%
SWAV221216C003200002022-11-30 3:38PM EST320.000.100.000.500.00-109563.82%
SWAV221216C003300002022-11-18 10:45AM EST330.001.070.000.500.00-26370.31%
SWAV221216C003400002022-12-02 2:43PM EST340.000.050.000.05-0.95-95.00%15758.59%
SWAV221216C003500002022-12-01 11:35AM EST350.001.160.002.250.00-246106.10%
SWAV221216C003600002022-12-01 11:35AM EST360.001.110.004.800.00-234132.59%
SWAV221216C003700002022-12-01 10:31AM EST370.000.050.004.800.00-131139.75%
SWAV221216C003800002022-11-30 12:01PM EST380.000.050.004.800.00-45207146.63%
SWAV221216C003900002022-09-07 11:39AM EST390.006.990.854.700.00-108158.30%
SWAV221216C004000002022-11-07 9:55AM EST400.002.530.004.800.00-115159.59%
SWAV221216C004300002022-10-25 9:24AM EST430.003.300.004.800.00-13177.39%
SWAV221216C004400002022-11-04 1:26PM EST440.001.900.004.800.00-22182.93%
SWAV221216C004600002022-11-14 3:32PM EST460.000.100.000.150.00-65126118.75%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWAV221216P000650002022-09-23 10:54AM EST65.000.050.000.750.00-31325.39%
SWAV221216P000700002022-05-31 9:25AM EST70.001.180.001.800.00-2010352.44%
SWAV221216P000750002022-11-08 9:34AM EST75.000.200.004.800.00--1403.32%
SWAV221216P000800002022-11-08 9:40AM EST80.000.200.004.600.00-12379.59%
SWAV221216P000850002022-11-14 3:24PM EST85.000.050.000.050.00-1012194.53%
SWAV221216P000900002022-11-15 10:04AM EST90.000.050.000.050.00-1131184.38%
SWAV221216P000950002022-11-08 9:44AM EST95.000.150.000.050.00-2272175.00%
SWAV221216P001000002022-11-18 12:21PM EST100.000.050.004.800.00-1015314.16%
SWAV221216P001050002022-05-15 11:01PM EST105.0017.500.000.000.00--050.00%
SWAV221216P001100002022-06-28 9:09AM EST110.001.900.454.000.00-1135280.22%
SWAV221216P001200002022-11-09 1:38PM EST120.000.250.004.800.00-510258.40%
SWAV221216P001250002022-08-09 8:53AM EST125.001.830.004.800.00-51245.95%
SWAV221216P001300002022-07-05 9:44AM EST130.006.501.955.500.00-1530260.74%
SWAV221216P001350002022-11-10 9:30AM EST135.002.300.004.800.00-337222.46%
SWAV221216P001400002022-08-08 1:46PM EST140.004.300.004.800.00-5100211.38%
SWAV221216P001450002022-11-10 9:30AM EST145.002.500.004.800.00-3143200.61%
SWAV221216P001500002022-11-17 1:13PM EST150.000.200.004.800.00-124190.19%
SWAV221216P001550002022-07-26 8:30AM EST155.009.220.000.000.00-1550.00%
SWAV221216P001600002022-11-10 9:30AM EST160.000.400.000.500.00-172111.04%
SWAV221216P001650002022-08-31 10:47AM EST165.002.500.000.000.00-1650.00%
SWAV221216P001700002022-08-25 11:49AM EST170.002.392.156.000.00-18175.29%
SWAV221216P001750002022-10-26 9:48AM EST175.000.800.004.800.00-80142.29%
SWAV221216P001800002022-10-12 2:13PM EST180.003.220.004.800.00-15133.37%
SWAV221216P001850002022-11-08 9:49AM EST185.002.210.004.800.00-23124.63%
SWAV221216P001900002022-12-02 10:30AM EST190.000.350.000.70-0.61-63.54%119676.56%
SWAV221216P001950002022-11-21 3:59PM EST195.001.100.000.800.00-12671.97%
SWAV221216P002000002022-12-02 2:30PM EST200.000.500.000.70-0.20-28.57%25664.16%
SWAV221216P002100002022-12-01 12:07PM EST210.001.000.000.800.00-14853.52%
SWAV221216P002200002022-12-02 12:54PM EST220.001.251.051.60-0.55-30.56%1310355.42%
SWAV221216P002300002022-12-02 10:29AM EST230.003.601.004.00-1.60-30.77%1010751.15%
SWAV221216P002400002022-12-02 2:43PM EST240.006.403.006.80-0.60-8.57%315659.95%
SWAV221216P002500002022-12-02 9:57AM EST250.0013.008.9012.00+4.36+50.46%212155.26%
SWAV221216P002600002022-12-02 10:38AM EST260.0017.0814.2017.50+3.45+25.31%23952.09%
SWAV221216P002700002022-11-22 2:08PM EST270.0025.7020.0024.500.00-192760.47%
SWAV221216P002800002022-11-22 11:25AM EST280.0037.4028.5033.100.00-182264.20%
SWAV221216P002900002022-11-23 11:21AM EST290.0030.0038.0042.400.00-16269.82%
SWAV221216P003000002022-11-30 2:19PM EST300.0050.0247.5052.000.00-11376.07%
SWAV221216P003100002022-11-23 12:25PM EST310.0044.5457.5062.000.00-32185.52%
SWAV221216P003200002022-11-08 1:50PM EST320.0067.3067.5072.000.00-6494.41%
SWAV221216P003300002022-06-22 11:58AM EST330.00153.00121.50126.100.00-711363.01%
SWAV221216P003400002022-10-31 8:31AM EST340.0063.500.000.000.00-100.00%
SWAV221216P003500002022-11-04 8:40AM EST350.0079.4097.50101.900.00-10116.94%
SWAV221216P003600002022-11-04 8:40AM EST360.0088.40107.50111.400.00-20115.97%
SWAV221216P003700002022-11-22 9:32AM EST370.00130.50117.50121.800.00-20129.44%
SWAV221216P003800002022-11-01 8:35AM EST380.0098.100.000.000.00--00.00%
SWAV221216P003900002022-11-01 8:35AM EST390.00106.800.000.000.00-100.00%
SWAV221216P004000002022-11-22 9:32AM EST400.00160.50147.50151.900.00-10150.15%
SWAV221216P004100002022-11-07 9:42AM EST410.00140.50157.50161.900.00-20156.08%
SWAV221216P004200002022-11-04 8:40AM EST420.00145.00167.50171.800.00-20160.01%
SWAV221216P004300002022-10-31 8:31AM EST430.00144.500.000.000.00-100.00%
SWAV221216P004500002022-11-07 9:42AM EST450.00180.00197.50201.900.00--0177.88%
Advertisement
Advertisement