WDAY - Workday, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY200131C001430002019-12-19 3:32PM EST143.0018.9037.3039.000.00--200.00%
WDAY200131C001450002020-01-10 3:08PM EST145.0036.2541.2042.800.00-23124.37%
WDAY200131C001500002020-01-16 1:41PM EST150.0029.0036.6038.000.00-2013118.99%
WDAY200131C001550002020-01-21 11:36AM EST155.0028.2431.3032.900.00--2100.10%
WDAY200131C001575002020-01-09 2:14PM EST157.5022.0024.4025.900.00-110.00%
WDAY200131C001600002020-01-10 3:08PM EST160.0021.7026.6027.900.00-34590.04%
WDAY200131C001625002019-12-31 1:17PM EST162.506.6524.1025.200.00-1481.05%
WDAY200131C001650002020-01-15 11:37AM EST165.0015.1521.2022.700.00-13570.07%
WDAY200131C001675002020-01-21 11:36AM EST167.5015.9419.1020.300.00-25868.51%
WDAY200131C001700002020-01-22 11:01AM EST170.0014.6216.3018.000.00-15760.74%
WDAY200131C001725002020-01-24 9:49AM EST172.5014.5514.5015.20+2.25+18.29%135157.13%
WDAY200131C001750002020-01-23 3:53PM EST175.009.8611.8012.800.00-114756.30%
WDAY200131C001775002020-01-23 12:13PM EST177.507.5010.0010.500.00-83950.93%
WDAY200131C001800002020-01-24 9:50AM EST180.008.007.508.30+2.20+37.93%28145.97%
WDAY200131C001825002020-01-24 9:46AM EST182.506.405.706.10+2.10+48.84%1015439.97%
WDAY200131C001850002020-01-24 9:43AM EST185.004.523.904.30+2.02+80.80%1510136.50%
WDAY200131C001875002020-01-24 9:51AM EST187.502.922.652.85+1.37+88.39%1619934.11%
WDAY200131C001900002020-01-24 9:44AM EST190.001.951.651.85+0.95+95.00%1319333.37%
WDAY200131C001925002020-01-24 9:39AM EST192.501.150.901.10+0.60+109.09%52932.40%
WDAY200131C001950002020-01-24 9:51AM EST195.000.650.550.60+0.42+182.61%1552031.49%
WDAY200131C001975002020-01-24 9:36AM EST197.500.250.250.40+0.11+78.57%5-33.11%
WDAY200131C002000002020-01-22 3:25PM EST200.000.100.100.250.00-153834.08%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY200131P001300002020-01-03 3:31PM EST130.000.110.000.100.00-23105.08%
WDAY200131P001350002020-01-14 3:36PM EST135.000.050.000.100.00-2594.92%
WDAY200131P001400002019-12-23 10:45AM EST140.000.050.000.100.00-1585.16%
WDAY200131P001410002020-01-13 12:03AM EST141.000.180.000.100.00--183.20%
WDAY200131P001420002019-12-26 10:36AM EST142.000.450.000.100.00-1004481.25%
WDAY200131P001430002020-01-07 10:36AM EST143.000.150.000.100.00-1179.30%
WDAY200131P001440002019-12-20 1:05PM EST144.000.670.000.100.00-4377.73%
WDAY200131P001450002020-01-14 3:36PM EST145.000.080.000.100.00-101375.78%
WDAY200131P001460002020-01-02 10:01AM EST146.000.050.050.100.00-5677.73%
WDAY200131P001470002019-12-24 12:40PM EST147.000.850.000.100.00--171.88%
WDAY200131P001480002020-01-14 3:35PM EST148.000.100.000.100.00-1170.31%
WDAY200131P001490002019-12-16 12:03AM EST149.003.100.000.150.00--072.07%
WDAY200131P001500002020-01-23 1:54PM EST150.000.050.000.100.00-32266.41%
WDAY200131P001525002020-01-21 12:00PM EST152.500.100.000.100.00-31261.91%
WDAY200131P001550002020-01-15 2:37PM EST155.000.050.000.100.00-52557.42%
WDAY200131P001575002020-01-15 2:38PM EST157.500.160.000.100.00-4753.13%
WDAY200131P001600002020-01-21 11:03AM EST160.000.100.100.100.00-22653.71%
WDAY200131P001625002020-01-21 10:44AM EST162.500.150.050.150.00-101252.25%
WDAY200131P001650002020-01-21 12:44PM EST165.000.150.050.150.00-153247.27%
WDAY200131P001675002020-01-23 2:32PM EST167.500.150.150.150.00-12042.29%
WDAY200131P001700002020-01-23 10:02AM EST170.000.300.050.200.00-134539.50%
WDAY200131P001725002020-01-23 11:18AM EST172.500.420.100.300.00-12337.50%
WDAY200131P001750002020-01-23 2:50PM EST175.000.530.200.300.00-283631.89%
WDAY200131P001775002020-01-24 9:33AM EST177.500.500.350.45-0.53-51.46%13529.35%
WDAY200131P001800002020-01-24 9:47AM EST180.000.750.700.80-0.90-54.55%123128.39%
WDAY200131P001825002020-01-23 2:35PM EST182.502.251.151.350.00-21627.30%
WDAY200131P001850002020-01-23 2:58PM EST185.003.541.952.200.00-12726.36%
WDAY200131P001875002020-01-23 12:13PM EST187.505.302.953.200.00---23.44%
WDAY200131P001900002020-01-23 12:06PM EST190.007.204.204.900.00---23.58%
WDAY200131P001950002020-01-16 1:35PM EST195.0016.508.008.800.00-440.00%
WDAY200131P002000002020-01-21 11:31AM EST200.0017.2012.6013.600.00---0.00%