NasdaqGS - Delayed Quote USD
CDW Corporation (CDW)
188.04
-0.99
(-0.52%)
At close: 4:00:01 PM EDT
187.15
-0.89
(-0.47%)
After hours: 4:47:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW250620C00130000 | 4/2/2025 2:44 PM | 130 | 36.00 | 36.70 | 40.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CDW250620C00135000 | 4/8/2025 9:43 AM | 135 | 22.58 | 42.90 | 46.70 | 0.00 | 0.00% | - | 3 | 0.00% |
| CDW250620C00140000 | 4/8/2025 9:47 AM | 140 | 18.95 | 38.20 | 41.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| CDW250620C00145000 | 5/8/2025 9:50 AM | 145 | 36.10 | 41.20 | 45.20 | 0.00 | 0.00% | 10 | 0 | 73.68% |
| CDW250620C00150000 | 5/8/2025 9:50 AM | 150 | 31.47 | 36.20 | 40.50 | 0.00 | 0.00% | 10 | 15 | 69.24% |
| CDW250620C00155000 | 4/21/2025 3:53 PM | 155 | 7.30 | 31.30 | 35.30 | 0.00 | 0.00% | 1 | 7 | 60.23% |
| CDW250620C00160000 | 5/7/2025 3:42 PM | 160 | 16.90 | 27.80 | 29.50 | 0.00 | 0.00% | 1 | 15 | 46.22% |
| CDW250620C00165000 | 5/19/2025 9:44 AM | 165 | 23.13 | 23.20 | 25.40 | -1.19 | -4.89% | 1 | 124 | 46.81% |
| CDW250620C00170000 | 5/8/2025 12:18 PM | 170 | 15.30 | 18.00 | 20.70 | 0.00 | 0.00% | 1 | 157 | 41.63% |
| CDW250620C00175000 | 5/12/2025 2:21 PM | 175 | 16.47 | 12.80 | 16.70 | 0.00 | 0.00% | 2 | 96 | 39.82% |
| CDW250620C00180000 | 5/16/2025 9:36 AM | 180 | 10.72 | 8.90 | 12.70 | 0.00 | 0.00% | 1 | 204 | 36.49% |
| CDW250620C00185000 | 5/16/2025 2:24 PM | 185 | 8.30 | 5.70 | 9.30 | 0.00 | 0.00% | 5 | 104 | 34.36% |
| CDW250620C00190000 | 5/19/2025 2:44 PM | 190 | 4.67 | 4.70 | 5.40 | -0.73 | -13.52% | 12 | 178 | 27.93% |
| CDW250620C00195000 | 5/16/2025 1:54 PM | 195 | 2.23 | 1.50 | 4.40 | -0.72 | -24.41% | 3 | 196 | 32.06% |
| CDW250620C00200000 | 5/16/2025 3:54 PM | 200 | 1.85 | 0.50 | 1.90 | 0.00 | 0.00% | 2 | 347 | 26.25% |
| CDW250620C00210000 | 5/15/2025 1:56 PM | 210 | 0.51 | 0.15 | 1.00 | 0.06 | 13.33% | 6 | 67 | 30.40% |
| CDW250620C00220000 | 5/12/2025 1:56 PM | 220 | 0.11 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 108 | 43.16% |
| CDW250620C00230000 | 2/21/2025 1:21 PM | 230 | 1.40 | 0.00 | 2.30 | 0.00 | 0.00% | 8 | 1 | 58.59% |
| CDW250620C00240000 | 1/14/2025 11:23 AM | 240 | 1.25 | 0.05 | 2.30 | 0.00 | 0.00% | 2 | 0 | 56.01% |
| CDW250620C00250000 | 2/6/2025 10:49 AM | 250 | 0.82 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 61.57% |
| CDW250620C00260000 | 10/28/2024 9:38 AM | 260 | 5.80 | 0.25 | 0.55 | 0.00 | 0.00% | - | 1 | 56.35% |
| CDW250620C00290000 | 11/14/2024 12:05 PM | 290 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 60.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW250620P00095000 | 2/27/2025 2:19 PM | 95 | 0.35 | 0.00 | 2.25 | 0.00 | 0.00% | - | 2 | 137.65% |
| CDW250620P00105000 | 4/14/2025 10:07 AM | 105 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CDW250620P00110000 | 4/14/2025 10:07 AM | 110 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CDW250620P00115000 | 3/31/2025 3:11 PM | 115 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CDW250620P00120000 | 4/29/2025 10:49 AM | 120 | 0.85 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 11 | 72.07% |
| CDW250620P00125000 | 4/1/2025 10:58 AM | 125 | 1.64 | 0.50 | 0.95 | 0.00 | 0.00% | - | 1 | 81.15% |
| CDW250620P00130000 | 4/24/2025 10:33 AM | 130 | 1.40 | 0.05 | 2.25 | 0.00 | 0.00% | 1 | 17 | 82.32% |
| CDW250620P00135000 | 5/12/2025 9:35 AM | 135 | 0.40 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 9 | 53.08% |
| CDW250620P00140000 | 5/2/2025 3:38 PM | 140 | 1.50 | 0.05 | 1.15 | 0.00 | 0.00% | 1 | 34 | 59.52% |
| CDW250620P00145000 | 5/16/2025 10:34 AM | 145 | 0.17 | 0.05 | 0.85 | 0.00 | 0.00% | 2 | 24 | 50.64% |
| CDW250620P00150000 | 5/12/2025 3:48 PM | 150 | 0.27 | 0.20 | 0.50 | 0.00 | 0.00% | 7 | 52 | 46.05% |
| CDW250620P00155000 | 5/9/2025 10:35 AM | 155 | 0.85 | 0.10 | 0.80 | 0.00 | 0.00% | 7 | 43 | 45.07% |
| CDW250620P00160000 | 5/12/2025 1:45 PM | 160 | 0.30 | 0.05 | 0.85 | 0.00 | 0.00% | 5 | 132 | 39.82% |
| CDW250620P00165000 | 5/9/2025 10:53 AM | 165 | 1.80 | 0.20 | 2.75 | 0.00 | 0.00% | 9 | 125 | 49.61% |
| CDW250620P00170000 | 5/15/2025 3:27 PM | 170 | 1.20 | 0.40 | 1.80 | 0.00 | 0.00% | 3 | 154 | 35.77% |
| CDW250620P00175000 | 5/13/2025 1:43 PM | 175 | 1.55 | 0.60 | 3.10 | 0.00 | 0.00% | 3 | 68 | 36.69% |
| CDW250620P00180000 | 5/19/2025 3:13 PM | 180 | 2.60 | 2.60 | 3.50 | 0.09 | 3.59% | 18 | 381 | 30.71% |
| CDW250620P00185000 | 5/16/2025 2:30 PM | 185 | 4.38 | 3.80 | 5.00 | 0.48 | 12.31% | 1 | 126 | 28.64% |
| CDW250620P00190000 | 5/16/2025 1:25 PM | 190 | 6.50 | 6.40 | 7.60 | 0.00 | 0.00% | 3 | 66 | 29.00% |
| CDW250620P00195000 | 5/15/2025 3:27 PM | 195 | 10.31 | 8.60 | 11.90 | 0.00 | 0.00% | 1 | 1 | 34.58% |
| CDW250620P00200000 | 4/4/2025 11:28 AM | 200 | 54.25 | 31.70 | 34.70 | 0.00 | 0.00% | 1 | 0 | 115.76% |
| CDW250620P00210000 | 2/25/2025 1:19 PM | 210 | 26.80 | 46.10 | 50.20 | 0.00 | 0.00% | 5 | 0 | 152.76% |
| CDW250620P00220000 | 12/23/2024 10:41 AM | 220 | 46.20 | 28.50 | 31.00 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| CDW250620P00240000 | 2/11/2025 11:46 AM | 240 | 47.40 | 71.80 | 75.40 | 0.00 | 0.00% | - | 0 | 168.88% |
Related Tickers
JKHY Jack Henry & Associates, Inc.
184.29
+0.89%
IT Gartner, Inc.
449.52
+0.27%
BR Broadridge Financial Solutions, Inc.
242.79
+0.66%
CTSH Cognizant Technology Solutions Corporation
81.57
+0.54%
EPAM EPAM Systems, Inc.
183.75
+0.08%
LDOS Leidos Holdings, Inc.
159.53
+0.33%
GIB CGI Inc.
108.08
-0.17%
CACI CACI International Inc
477.92
-0.26%
FIS Fidelity National Information Services, Inc.
80.98
+1.40%
VYX NCR Voyix Corporation
10.58
-2.85%