NasdaqGS - Nasdaq Real Time Price USD

CDW Corporation (CDW)

Compare
189.48 +1.25 (+0.66%)
As of 1:21 PM EDT. Market Open.

Calls

In The Money

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%

Puts

In The Money

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