NasdaqGS - Nasdaq Real Time Price USD
CDW Corporation (CDW)
As of 1:21 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDW241115C00190000 | 11/1/2024 4:16 PM | 190 | 3.83 | 3.60 | 4.00 | -0.17 | -4.25% | 17 | 20 | 27.74% |
CDW241115C00195000 | 11/1/2024 3:26 PM | 195 | 2.01 | 1.80 | 2.25 | -0.34 | -14.47% | 7 | 8 | 28.81% |
CDW241115C00200000 | 11/1/2024 4:24 PM | 200 | 1.04 | 0.85 | 1.10 | -0.01 | -0.95% | 61 | 1,355 | 28.91% |
CDW241115C00210000 | 11/1/2024 3:56 PM | 210 | 0.25 | 0.00 | 0.40 | 0.05 | 25.00% | 8 | 156 | 33.79% |
CDW241115C00220000 | 11/1/2024 4:24 PM | 220 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 47 | 118 | 37.70% |
CDW241115C00230000 | 11/1/2024 2:05 PM | 230 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 12 | 1,719 | 48.98% |
CDW241115C00240000 | 10/30/2024 6:13 PM | 240 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 352 | 59.77% |
CDW241115C00250000 | 10/31/2024 4:32 PM | 250 | 0.26 | 0.00 | 0.95 | 0.00 | 0.00% | 5 | 350 | 75.88% |
CDW241115C00260000 | 10/30/2024 2:14 PM | 260 | 0.31 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 565 | 98.71% |
CDW241115C00270000 | 10/21/2024 4:28 PM | 270 | 0.26 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 365 | 107.52% |
CDW241115C00280000 | 7/30/2024 6:03 PM | 280 | 1.75 | 0.00 | 2.55 | 0.00 | 0.00% | 17 | 351 | 119.92% |
CDW241115C00290000 | 10/1/2024 5:47 PM | 290 | 0.20 | 0.00 | 0.60 | 0.00 | 0.00% | 154 | 475 | 99.71% |
CDW241115C00300000 | 10/1/2024 5:42 PM | 300 | 0.25 | 0.00 | 0.85 | 0.00 | 0.00% | 4 | 149 | 111.82% |
CDW241115C00310000 | 4/5/2024 4:28 PM | 310 | 6.50 | 0.00 | 4.80 | 0.00 | 0.00% | 178 | 159 | 163.33% |
CDW241115C00320000 | 4/8/2024 1:54 PM | 320 | 5.30 | 0.10 | 1.00 | 0.00 | 0.00% | 14 | 40 | 129.49% |
CDW241115C00330000 | 6/26/2024 2:34 PM | 330 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 47 | 130.37% |
CDW241115C00340000 | 10/1/2024 5:40 PM | 340 | 0.15 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 27 | 130.96% |
CDW241115C00350000 | 4/22/2024 5:41 PM | 350 | 1.15 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 22 | 161.91% |
CDW241115C00370000 | 4/8/2024 1:30 PM | 370 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDW241115P00100000 | 12/28/2023 2:30 PM | 100 | 0.50 | 0.00 | 5.00 | 0.00 | 0.00% | 18 | 35 | 230.91% |
CDW241115P00110000 | 8/23/2023 2:08 PM | 110 | 1.29 | 0.00 | 5.00 | 0.00 | 0.00% | 6 | 78 | 202.03% |
CDW241115P00115000 | 8/24/2023 1:44 PM | 115 | 1.30 | 0.00 | 5.00 | 0.00 | 0.00% | 11 | 59 | 188.53% |
CDW241115P00150000 | 11/1/2023 2:29 PM | 150 | 4.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 25.00% |
CDW241115P00155000 | 11/1/2023 1:58 PM | 155 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
CDW241115P00160000 | 10/19/2023 2:39 PM | 160 | 4.60 | 2.65 | 3.40 | 0.00 | 0.00% | 1 | 24 | 89.97% |
CDW241115P00165000 | 11/27/2023 3:05 PM | 165 | 3.30 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 7 | 73.44% |
CDW241115P00170000 | 11/1/2024 2:06 PM | 170 | 1.18 | 0.00 | 2.75 | 0.38 | 47.50% | 1 | 13 | 50.64% |
CDW241115P00175000 | 9/20/2024 6:38 PM | 175 | 0.60 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 3 | 50.66% |
CDW241115P00180000 | 11/1/2024 4:22 PM | 180 | 0.92 | 0.80 | 1.10 | -0.02 | -2.13% | 8 | 21 | 28.57% |
CDW241115P00185000 | 11/1/2024 4:33 PM | 185 | 2.15 | 1.95 | 2.35 | -0.35 | -14.00% | 19 | 946 | 27.86% |
CDW241115P00190000 | 11/1/2024 4:33 PM | 190 | 4.20 | 4.10 | 4.50 | 0.20 | 5.00% | 30 | 50 | 27.60% |
CDW241115P00195000 | 11/1/2024 4:05 PM | 195 | 7.15 | 7.30 | 7.80 | -0.85 | -10.62% | 1 | 176 | 29.04% |
CDW241115P00200000 | 11/1/2024 4:44 PM | 200 | 11.37 | 11.10 | 11.80 | -0.38 | -3.23% | 373 | 1,114 | 30.62% |
CDW241115P00210000 | 11/1/2024 4:34 PM | 210 | 20.20 | 20.30 | 21.40 | -1.10 | -5.16% | 168 | 781 | 41.26% |
CDW241115P00220000 | 11/1/2024 3:16 PM | 220 | 30.00 | 29.10 | 31.60 | -2.20 | -6.83% | 27 | 163 | 56.86% |
CDW241115P00230000 | 10/31/2024 7:55 PM | 230 | 39.70 | 39.00 | 42.30 | 0.00 | 0.00% | 394 | 57 | 78.34% |
CDW241115P00240000 | 10/31/2024 7:55 PM | 240 | 49.70 | 49.00 | 52.40 | 0.00 | 0.00% | 131 | 0 | 56.84% |
CDW241115P00260000 | 10/28/2024 3:16 PM | 260 | 40.70 | 68.90 | 72.60 | 0.00 | 0.00% | 2 | 0 | 75.10% |
Related Tickers
IT Gartner, Inc.
503.63
+0.22%
CTSH Cognizant Technology Solutions Corporation
73.83
-1.02%
LDOS Leidos Holdings, Inc.
183.81
+0.35%
ACN Accenture plc
346.80
+0.57%
CACI CACI International Inc
556.20
+0.66%
CNXC Concentrix Corporation
41.72
-1.86%
SAIC Science Applications International Corporation
145.19
+0.62%
FI Fiserv, Inc.
202.06
+2.10%
EPAM EPAM Systems, Inc.
189.25
+0.32%
XRX Xerox Holdings Corporation
8.16
-0.12%