NasdaqGS - Nasdaq Real Time Price • USD
CDW Corporation (CDW)
As of 3:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240621C00105000 | 2/8/2024 4:18 PM | 105 | 139.00 | 142.20 | 146.50 | 0.00 | 0.00% | 3 | 3 | 681.32% |
| CDW240621C00150000 | 10/25/2023 6:27 PM | 150 | 56.20 | 69.00 | 73.50 | 0.00 | 0.00% | - | 0 | 111.72% |
| CDW240621C00170000 | 10/25/2023 7:07 PM | 170 | 38.50 | 50.50 | 55.00 | 0.00 | 0.00% | - | 0 | 119.14% |
| CDW240621C00180000 | 12/14/2023 3:04 PM | 180 | 43.70 | 41.30 | 46.00 | 0.00 | 0.00% | - | 0 | 71.34% |
| CDW240621C00185000 | 10/26/2023 4:22 PM | 185 | 27.50 | 38.90 | 40.90 | 0.00 | 0.00% | - | 0 | 88.43% |
| CDW240621C00190000 | 5/2/2024 1:54 PM | 190 | 27.76 | 32.00 | 35.70 | 0.00 | 0.00% | 12 | 0 | 61.13% |
| CDW240621C00195000 | 10/27/2023 6:43 PM | 195 | 21.20 | 31.30 | 32.10 | 0.00 | 0.00% | 10 | 10 | 89.83% |
| CDW240621C00200000 | 6/10/2024 1:40 PM | 200 | 21.70 | 22.30 | 25.70 | 0.00 | 0.00% | 1 | 13 | 69.04% |
| CDW240621C00210000 | 5/22/2024 2:03 PM | 210 | 23.96 | 12.10 | 15.40 | 0.00 | 0.00% | 1 | 3 | 45.61% |
| CDW240621C00220000 | 6/10/2024 7:21 PM | 220 | 5.40 | 3.70 | 6.60 | 0.00 | 0.00% | 1 | 113 | 31.34% |
| CDW240621C00230000 | 6/10/2024 6:46 PM | 230 | 0.90 | 0.60 | 1.20 | 0.00 | 0.00% | 4 | 508 | 23.07% |
| CDW240621C00240000 | 6/4/2024 7:06 PM | 240 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 20 | 386 | 30.76% |
| CDW240621C00250000 | 6/10/2024 7:25 PM | 250 | 0.24 | 0.00 | 2.10 | 0.00 | 0.00% | 3 | 310 | 51.76% |
| CDW240621C00260000 | 5/1/2024 4:06 PM | 260 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 181 | 81.05% |
| CDW240621C00270000 | 5/30/2024 2:21 PM | 270 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 150 | 56.89% |
| CDW240621C00280000 | 6/3/2024 5:01 PM | 280 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,553 | 52.73% |
| CDW240621C00290000 | 5/17/2024 7:41 PM | 290 | 0.45 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 7 | 62.70% |
| CDW240621C00300000 | 3/12/2024 2:51 PM | 300 | 0.60 | 0.15 | 3.40 | 0.00 | 0.00% | 5 | 12 | 118.21% |
| CDW240621C00310000 | 4/8/2024 1:30 PM | 310 | 0.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240621P00150000 | 11/30/2023 4:19 PM | 150 | 2.20 | 0.00 | 4.80 | 0.00 | 0.00% | 196 | 475 | 173.78% |
| CDW240621P00165000 | 10/26/2023 6:47 PM | 165 | 4.30 | 1.40 | 1.60 | 0.00 | 0.00% | - | 0 | 124.12% |
| CDW240621P00170000 | 5/22/2024 1:30 PM | 170 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 3 | 75.49% |
| CDW240621P00175000 | 11/3/2023 1:49 PM | 175 | 3.50 | 1.15 | 3.70 | 0.00 | 0.00% | 1 | 1 | 119.58% |
| CDW240621P00180000 | 12/6/2023 4:11 PM | 180 | 3.50 | 2.05 | 3.50 | 0.00 | 0.00% | 1 | 138 | 113.94% |
| CDW240621P00185000 | 1/9/2024 7:50 PM | 185 | 2.65 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 193 | 100.64% |
| CDW240621P00190000 | 12/27/2023 3:45 PM | 190 | 2.45 | 0.40 | 5.00 | 0.00 | 0.00% | 1 | 1 | 92.16% |
| CDW240621P00195000 | 5/6/2024 6:36 PM | 195 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 55.86% |
| CDW240621P00200000 | 5/21/2024 1:53 PM | 200 | 0.28 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 214 | 45.07% |
| CDW240621P00210000 | 6/4/2024 5:08 PM | 210 | 1.01 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 205 | 38.87% |
| CDW240621P00220000 | 6/6/2024 7:49 PM | 220 | 2.42 | 1.10 | 1.95 | 0.00 | 0.00% | 59 | 197 | 21.63% |
| CDW240621P00230000 | 6/5/2024 3:08 PM | 230 | 7.55 | 5.20 | 9.20 | 0.00 | 0.00% | 1 | 131 | 32.67% |
| CDW240621P00240000 | 6/6/2024 6:24 PM | 240 | 19.80 | 14.80 | 18.50 | 0.00 | 0.00% | 34 | 1 | 45.09% |
| CDW240621P00250000 | 6/10/2024 7:50 PM | 250 | 26.15 | 24.80 | 28.60 | 0.00 | 0.00% | 3 | 13 | 61.17% |
| CDW240621P00260000 | 6/10/2024 7:50 PM | 260 | 36.18 | 34.80 | 38.90 | 0.00 | 0.00% | 3 | 0 | 78.17% |
| CDW240621P00270000 | 2/20/2024 4:13 PM | 270 | 29.19 | 15.10 | 19.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| CDW240621P00340000 | 2/13/2024 4:24 PM | 340 | 102.13 | 91.20 | 96.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
IT Gartner, Inc.
434.56
-0.40%
BR Broadridge Financial Solutions, Inc.
196.41
-0.22%
JKHY Jack Henry & Associates, Inc.
161.86
-1.34%
FI Fiserv, Inc.
148.18
-0.95%
CACI CACI International Inc
423.34
+0.80%
CTSH Cognizant Technology Solutions Corporation
66.98
-0.40%
GIB CGI Inc.
100.95
-0.64%
LDOS Leidos Holdings, Inc.
143.40
-0.91%
FIS Fidelity National Information Services, Inc.
76.07
-1.58%
EXLS ExlService Holdings, Inc.
29.10
-0.53%