NasdaqGS - Delayed Quote • USD
Shockwave Medical, Inc. (SWAV)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWAV240419C00085000 | 3/26/2024 6:18 PM | 85 | 219.10 | 237.10 | 247.00 | 0.00 | 0.00% | 1 | 1 | 1,755.47% |
| SWAV240419C00095000 | 11/3/2023 3:53 PM | 95 | 122.30 | 85.50 | 94.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| SWAV240419C00115000 | 11/10/2023 3:45 PM | 115 | 52.99 | 60.00 | 69.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| SWAV240419C00140000 | 1/17/2024 2:45 PM | 140 | 76.31 | 112.50 | 122.50 | 0.00 | 0.00% | 10 | 20 | 0.00% |
| SWAV240419C00150000 | 11/16/2023 3:38 PM | 150 | 35.50 | 44.70 | 47.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| SWAV240419C00155000 | 4/9/2024 6:42 PM | 155 | 170.00 | 167.10 | 177.00 | 0.00 | 0.00% | 1 | 47 | 1,031.06% |
| SWAV240419C00160000 | 1/18/2024 5:08 PM | 160 | 61.00 | 100.10 | 108.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| SWAV240419C00165000 | 1/8/2024 6:40 PM | 165 | 45.20 | 70.00 | 77.40 | 0.00 | 0.00% | 5 | 13 | 0.00% |
| SWAV240419C00170000 | 2/28/2024 6:14 PM | 170 | 94.00 | 152.00 | 160.20 | 0.00 | 0.00% | 1 | 53 | 816.02% |
| SWAV240419C00175000 | 2/16/2024 4:40 PM | 175 | 97.15 | 96.00 | 103.90 | 0.00 | 0.00% | 30 | 14 | 0.00% |
| SWAV240419C00180000 | 2/21/2024 2:46 PM | 180 | 82.00 | 97.30 | 107.00 | 0.00 | 0.00% | 2 | 69 | 0.00% |
| SWAV240419C00185000 | 3/8/2024 8:34 PM | 185 | 68.84 | 137.00 | 147.00 | 0.00 | 0.00% | 2 | 10 | 822.36% |
| SWAV240419C00190000 | 4/11/2024 1:57 PM | 190 | 139.40 | 132.10 | 142.00 | 0.00 | 0.00% | 1 | 149 | 790.72% |
| SWAV240419C00195000 | 2/6/2024 8:02 PM | 195 | 48.50 | 58.60 | 68.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| SWAV240419C00200000 | 4/17/2024 3:18 PM | 200 | 128.00 | 122.10 | 132.00 | 0.00 | 0.00% | 2 | 449 | 729.88% |
| SWAV240419C00210000 | 3/28/2024 4:54 PM | 210 | 120.71 | 112.10 | 122.00 | 0.00 | 0.00% | 2 | 40 | 671.68% |
| SWAV240419C00220000 | 4/5/2024 7:44 PM | 220 | 106.65 | 107.00 | 112.00 | 0.00 | 0.00% | 1 | 151 | 501.56% |
| SWAV240419C00230000 | 4/4/2024 2:57 PM | 230 | 89.65 | 92.10 | 102.00 | 0.00 | 0.00% | 1 | 20 | 561.91% |
| SWAV240419C00240000 | 4/18/2024 3:12 PM | 240 | 89.00 | 82.10 | 92.00 | 2.05 | 2.36% | 2 | 112 | 509.81% |
| SWAV240419C00250000 | 4/17/2024 2:12 PM | 250 | 78.45 | 72.10 | 82.00 | 0.00 | 0.00% | 1 | 521 | 459.18% |
| SWAV240419C00260000 | 4/17/2024 5:55 PM | 260 | 67.70 | 62.10 | 72.00 | 0.00 | 0.00% | 1 | 228 | 409.72% |
| SWAV240419C00270000 | 4/16/2024 6:54 PM | 270 | 57.36 | 52.10 | 62.00 | 0.00 | 0.00% | 2 | 69 | 361.13% |
| SWAV240419C00280000 | 4/8/2024 6:31 PM | 280 | 46.50 | 43.30 | 49.20 | 0.00 | 0.00% | 3 | 175 | 231.10% |
| SWAV240419C00290000 | 4/18/2024 3:07 PM | 290 | 37.60 | 36.00 | 38.00 | -2.40 | -6.00% | 2 | 390 | 141.60% |
| SWAV240419C00300000 | 4/15/2024 7:49 PM | 300 | 26.00 | 26.00 | 31.80 | 0.00 | 0.00% | 13 | 598 | 142.68% |
| SWAV240419C00310000 | 4/17/2024 1:45 PM | 310 | 17.30 | 13.00 | 21.80 | 0.00 | 0.00% | 1 | 121 | 163.33% |
| SWAV240419C00320000 | 4/18/2024 7:44 PM | 320 | 7.51 | 3.00 | 8.00 | 0.01 | 0.13% | 8 | 292 | 40.63% |
| SWAV240419C00330000 | 4/18/2024 5:52 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,419 | 9.67% |
| SWAV240419C00340000 | 4/15/2024 1:33 PM | 340 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,123 | 35.35% |
| SWAV240419C00350000 | 4/11/2024 6:16 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 962 | 52.73% |
| SWAV240419C00360000 | 4/11/2024 4:20 PM | 360 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 55 | 71.88% |
| SWAV240419C00370000 | 4/8/2024 1:30 PM | 370 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 27 | 89.84% |
| SWAV240419C00380000 | 3/26/2024 7:39 PM | 380 | 1.85 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 107.03% |
| SWAV240419C00390000 | 3/26/2024 7:36 PM | 390 | 2.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 123.44% |
| SWAV240419C00400000 | 3/27/2024 6:41 PM | 400 | 1.60 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 11 | 139.84% |
| SWAV240419C00410000 | 4/2/2024 1:31 PM | 410 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 12 | 154.69% |
| SWAV240419C00420000 | 4/5/2024 1:30 PM | 420 | 0.60 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 13 | 169.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWAV240419P00085000 | 2/20/2024 2:43 PM | 85 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 1,531.25% |
| SWAV240419P00095000 | 11/3/2023 1:56 PM | 95 | 0.65 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 2 | 1,290.43% |
| SWAV240419P00100000 | 11/3/2023 4:00 PM | 100 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 1,355.86% |
| SWAV240419P00105000 | 12/8/2023 5:24 PM | 105 | 1.70 | 0.00 | 4.00 | 0.00 | 0.00% | - | 1 | 1,257.62% |
| SWAV240419P00110000 | 10/11/2023 1:57 PM | 110 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 26 | 50.00% |
| SWAV240419P00115000 | 11/14/2023 4:06 PM | 115 | 3.30 | 0.10 | 10.00 | 0.00 | 0.00% | - | 28 | 1,427.34% |
| SWAV240419P00120000 | 2/21/2024 2:30 PM | 120 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 8 | 1,162.11% |
| SWAV240419P00125000 | 3/26/2024 7:17 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 309 | 612.50% |
| SWAV240419P00130000 | 1/10/2024 5:51 PM | 130 | 1.35 | 0.00 | 10.00 | 0.00 | 0.00% | 1 | 17 | 1,273.54% |
| SWAV240419P00135000 | 12/28/2023 5:24 PM | 135 | 3.07 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 7 | 1,024.41% |
| SWAV240419P00140000 | 1/3/2024 3:32 PM | 140 | 3.40 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 17 | 1,002.15% |
| SWAV240419P00145000 | 3/28/2024 4:52 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 23 | 525.00% |
| SWAV240419P00150000 | 4/9/2024 2:38 PM | 150 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 927.64% |
| SWAV240419P00155000 | 2/20/2024 2:32 PM | 155 | 0.37 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 9 | 893.36% |
| SWAV240419P00160000 | 4/5/2024 2:50 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 12 | 462.50% |
| SWAV240419P00165000 | 2/16/2024 4:37 PM | 165 | 2.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 10 | 666.99% |
| SWAV240419P00170000 | 4/5/2024 2:50 PM | 170 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 22 | 426.56% |
| SWAV240419P00175000 | 1/16/2024 6:27 PM | 175 | 4.79 | 0.10 | 4.70 | 0.00 | 0.00% | 11 | 16 | 766.21% |
| SWAV240419P00180000 | 2/14/2024 7:13 PM | 180 | 3.40 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 19 | 668.75% |
| SWAV240419P00185000 | 3/25/2024 5:12 PM | 185 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 375.00% |
| SWAV240419P00190000 | 3/27/2024 2:34 PM | 190 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 25 | 359.38% |
| SWAV240419P00195000 | 2/23/2024 2:30 PM | 195 | 0.75 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 10 | 654.00% |
| SWAV240419P00200000 | 4/1/2024 7:21 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 80 | 326.56% |
| SWAV240419P00210000 | 3/27/2024 5:10 PM | 210 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 42 | 296.88% |
| SWAV240419P00220000 | 4/9/2024 6:44 PM | 220 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 52 | 267.19% |
| SWAV240419P00230000 | 4/5/2024 4:15 PM | 230 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 74 | 303.91% |
| SWAV240419P00240000 | 4/9/2024 5:54 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 98 | 212.50% |
| SWAV240419P00250000 | 4/15/2024 1:33 PM | 250 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,000 | 187.50% |
| SWAV240419P00260000 | 4/5/2024 1:31 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 63 | 162.50% |
| SWAV240419P00270000 | 4/9/2024 3:17 PM | 270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 156 | 138.28% |
| SWAV240419P00280000 | 4/16/2024 3:28 PM | 280 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 289 | 114.06% |
| SWAV240419P00290000 | 4/5/2024 2:02 PM | 290 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 316 | 91.41% |
| SWAV240419P00300000 | 4/9/2024 7:55 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 382 | 67.97% |
| SWAV240419P00310000 | 4/11/2024 1:32 PM | 310 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 181 | 49.41% |
| SWAV240419P00320000 | 4/18/2024 6:51 PM | 320 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 568 | 23.83% |
| SWAV240419P00330000 | 4/17/2024 3:17 PM | 330 | 2.30 | 0.40 | 4.80 | 0.00 | 0.00% | 1 | 3 | 49.78% |
| SWAV240419P00350000 | 3/26/2024 7:11 PM | 350 | 34.00 | 18.00 | 27.90 | 0.00 | 0.00% | 1 | 0 | 85.84% |
Related Tickers
NARI Inari Medical, Inc.
38.64
-0.16%
TMDX TransMedics Group, Inc.
87.24
-0.71%
INSP Inspire Medical Systems, Inc.
241.15
-0.97%
EW Edwards Lifesciences Corporation
86.45
-0.91%
BSX Boston Scientific Corporation
67.42
-0.79%
DXCM DexCom, Inc.
134.30
+0.33%
PRCT PROCEPT BioRobotics Corporation
51.08
-1.37%
SYK Stryker Corporation
327.45
-2.55%
PODD Insulet Corporation
164.73
-0.92%
MASI Masimo Corporation
135.92
-0.51%