WDAY - Workday, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY190719C001400002019-06-26 3:24PM EDT140.0065.1976.8080.100.00--0463.87%
WDAY190719C001500002019-07-05 9:30AM EDT150.0063.2066.8070.100.00-10401.17%
WDAY190719C001550002019-06-06 10:23AM EDT155.0046.2058.7063.200.00-23335.16%
WDAY190719C001600002019-06-03 12:23PM EDT160.0037.3055.5058.400.00-10335.74%
WDAY190719C001700002019-07-01 12:40PM EDT170.0042.2246.3050.400.00-20274.22%
WDAY190719C001750002019-07-09 10:36AM EDT175.0042.8040.7044.400.00-10323.54%
WDAY190719C001800002019-07-18 1:52PM EDT180.0037.0037.6038.30-3.56-8.78%250161.72%
WDAY190719C001850002019-07-18 3:53PM EDT185.0032.3030.9034.50-3.40-9.52%20264.65%
WDAY190719C001900002019-07-17 2:10PM EDT190.0027.4027.5028.400.00-50121.09%
WDAY190719C001950002019-07-18 12:17PM EDT195.0021.8922.2023.40-0.97-4.24%10146.39%
WDAY190719C002000002019-07-18 3:40PM EDT200.0017.7017.6018.30-0.64-3.49%8080.86%
WDAY190719C002025002019-07-10 9:49AM EDT202.5019.0013.2017.600.00-3059.38%
WDAY190719C002050002019-07-18 10:39AM EDT205.0011.7012.6013.40-0.80-6.40%5066.60%
WDAY190719C002075002019-07-17 3:50PM EDT207.5010.8010.1010.900.00-13055.66%
WDAY190719C002100002019-07-18 10:50AM EDT210.007.507.708.40-0.39-4.94%6065.14%
WDAY190719C002125002019-07-18 1:01PM EDT212.505.005.305.90-1.00-16.67%71050.34%
WDAY190719C002150002019-07-18 3:54PM EDT215.003.103.203.60-0.80-20.51%107039.99%
WDAY190719C002175002019-07-18 3:59PM EDT217.501.501.501.70-0.72-32.43%193033.06%
WDAY190719C002200002019-07-18 3:59PM EDT220.000.490.500.60-0.56-53.33%312030.96%
WDAY190719C002225002019-07-18 3:49PM EDT222.500.100.000.30-0.27-72.97%115036.91%
WDAY190719C002250002019-07-18 3:39PM EDT225.000.020.000.05-0.13-86.67%26033.40%
WDAY190719C002275002019-07-17 12:06PM EDT227.500.090.050.150.00-19052.34%
WDAY190719C002300002019-07-18 11:02AM EDT230.000.020.000.05-0.03-60.00%1051.56%
WDAY190719C002325002019-07-15 1:40PM EDT232.500.070.000.050.00-29054.69%
WDAY190719C002350002019-07-16 10:18AM EDT235.000.010.000.200.00-21076.17%
WDAY190719C002375002019-07-12 10:13AM EDT237.500.100.000.050.00-13069.53%
WDAY190719C002400002019-07-18 9:38AM EDT240.000.010.000.05-0.02-66.67%4076.95%
WDAY190719C002500002019-07-15 1:02PM EDT250.000.010.000.050.00-100104.69%
WDAY190719C002600002019-07-01 10:08AM EDT260.000.050.000.150.00-50149.22%
WDAY190719C002700002019-05-30 3:33PM EDT270.000.050.000.100.00-312167.19%
WDAY190719C002800002019-06-10 3:27PM EDT280.000.05-0.050.00-12192.19%
WDAY190719C002900002019-05-30 12:05PM EDT290.000.050.000.150.00-420225.39%
WDAY190719C003100002019-05-24 10:40AM EDT310.000.100.000.100.00-55257.81%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY190719P001350002019-05-28 12:04PM EDT135.000.280.100.100.00--10384.38%
WDAY190719P001400002019-06-03 3:12PM EDT140.000.500.000.100.00-2122329.69%
WDAY190719P001450002019-06-20 10:41AM EDT145.000.030.000.600.00-10387.89%
WDAY190719P001500002019-07-09 12:24PM EDT150.000.050.000.600.00-80359.38%
WDAY190719P001550002019-06-26 1:40PM EDT155.000.090.000.350.00-110305.47%
WDAY190719P001600002019-07-09 11:32AM EDT160.000.010.000.150.00-200250.00%
WDAY190719P001650002019-07-02 10:29AM EDT165.000.050.000.150.00-50227.34%
WDAY190719P001700002019-07-09 12:25PM EDT170.000.050.000.150.00-50205.47%
WDAY190719P001750002019-07-12 1:04PM EDT175.000.060.000.150.00-10184.38%
WDAY190719P001800002019-07-16 10:52AM EDT180.000.060.000.150.00-70163.28%
WDAY190719P001850002019-07-16 3:11PM EDT185.000.050.000.150.00-190142.58%
WDAY190719P001900002019-07-15 2:40PM EDT190.000.040.000.150.00-110122.27%
WDAY190719P001950002019-07-16 11:17AM EDT195.000.030.000.050.00-13088.28%
WDAY190719P002000002019-07-18 1:17PM EDT200.000.020.050.150.00-1085.55%
WDAY190719P002025002019-07-17 9:30AM EDT202.500.110.000.150.00-72071.48%
WDAY190719P002050002019-07-18 2:25PM EDT205.000.040.000.15-0.01-20.00%6061.33%
WDAY190719P002075002019-07-18 3:39PM EDT207.500.090.000.15-0.01-10.00%6050.98%
WDAY190719P002100002019-07-18 3:02PM EDT210.000.050.000.15-0.10-66.67%38046.68%
WDAY190719P002125002019-07-18 3:58PM EDT212.500.170.100.25-0.18-51.43%93039.75%
WDAY190719P002150002019-07-18 3:58PM EDT215.000.500.300.50-0.30-37.50%179033.79%
WDAY190719P002175002019-07-18 3:58PM EDT217.501.351.051.20-0.20-12.90%430030.40%
WDAY190719P002200002019-07-18 2:54PM EDT220.002.702.402.70-0.30-10.00%72030.42%
WDAY190719P002225002019-07-18 2:27PM EDT222.504.704.404.90+0.15+3.30%39036.13%
WDAY190719P002250002019-07-18 3:45PM EDT225.007.256.707.40+0.55+8.21%13048.73%
WDAY190719P002275002019-07-18 2:20PM EDT227.5010.109.209.90+0.40+4.12%13060.55%
WDAY190719P002300002019-07-18 3:33PM EDT230.0012.2011.6012.80-4.50-26.95%3055.66%
WDAY190719P002325002019-07-16 3:32PM EDT232.5019.7512.7016.700.00-2064.65%
WDAY190719P002400002019-06-17 2:06PM EDT240.0030.5021.8022.900.00-20108.01%
WDAY190719P002600002019-06-11 11:44AM EDT260.0055.5032.9036.600.00-300.00%