WDAY - Workday, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY190920C000950002019-06-07 11:13AM EDT95.00100.75118.30120.000.00-111,445.61%
WDAY190920C001150002019-09-11 11:06AM EDT115.0057.7558.2062.500.00-51204.10%
WDAY190920C001200002019-08-19 1:12PM EDT120.0069.1053.4057.300.00-101185.94%
WDAY190920C001300002019-06-17 12:12AM EDT130.0059.0082.2086.400.00-55974.37%
WDAY190920C001350002019-06-21 1:23PM EDT135.0083.5078.2082.100.00-11935.69%
WDAY190920C001400002019-08-26 3:06PM EDT140.0053.1233.5037.300.00-18122.46%
WDAY190920C001450002019-06-07 10:58AM EDT145.0060.5770.3073.100.00-414858.98%
WDAY190920C001500002019-09-11 3:27PM EDT150.0023.5623.6027.400.00-34995.61%
WDAY190920C001550002019-09-11 3:19PM EDT155.0018.8018.4022.200.00-71669.34%
WDAY190920C001600002019-09-16 1:37PM EDT160.0014.2014.9016.300.00-461766.21%
WDAY190920C001625002019-09-17 3:32PM EDT162.5013.2012.9013.50+4.00+43.48%41260.55%
WDAY190920C001650002019-09-17 3:32PM EDT165.0010.2010.4010.80+2.85+38.78%1326554.00%
WDAY190920C001675002019-09-17 11:16AM EDT167.508.008.208.60+1.63+25.59%4119150.68%
WDAY190920C001700002019-09-17 3:40PM EDT170.005.705.906.30+1.20+26.67%16473843.51%
WDAY190920C001725002019-09-17 2:48PM EDT172.503.404.004.20+0.50+17.24%12948037.55%
WDAY190920C001750002019-09-17 3:32PM EDT175.002.212.402.50+0.46+26.29%3461,15433.72%
WDAY190920C001775002019-09-17 3:46PM EDT177.501.301.251.30+0.26+25.00%38368931.45%
WDAY190920C001800002019-09-17 3:46PM EDT180.000.610.550.65+0.06+10.91%2201,00731.45%
WDAY190920C001825002019-09-17 2:22PM EDT182.500.280.250.35-0.06-17.65%11427833.15%
WDAY190920C001850002019-09-17 2:09PM EDT185.000.130.100.20-0.10-43.48%5383035.35%
WDAY190920C001875002019-09-17 2:22PM EDT187.500.100.050.15-0.03-23.08%4823239.45%
WDAY190920C001900002019-09-17 12:50PM EDT190.000.080.050.10-0.02-20.00%331,48442.19%
WDAY190920C001925002019-09-17 9:57AM EDT192.500.120.000.15+0.02+20.00%123451.17%
WDAY190920C001950002019-09-17 3:22PM EDT195.000.050.050.100.00-2099450.59%
WDAY190920C001975002019-09-10 1:21PM EDT197.500.220.000.100.00-1028652.34%
WDAY190920C002000002019-09-17 12:32PM EDT200.000.050.050.100.00-303,64360.35%
WDAY190920C002025002019-09-09 9:56AM EDT202.500.100.000.150.00-155465.04%
WDAY190920C002050002019-09-17 1:47PM EDT205.000.050.050.10+0.01+25.00%111,47669.73%
WDAY190920C002075002019-09-12 3:28PM EDT207.500.010.000.100.00-337570.31%
WDAY190920C002100002019-09-16 9:48AM EDT210.000.040.000.050.00-401,37568.75%
WDAY190920C002125002019-09-12 11:11AM EDT212.500.070.000.100.00-526778.91%
WDAY190920C002150002019-09-16 9:48AM EDT215.000.050.000.100.00-119682.81%
WDAY190920C002200002019-09-17 10:29AM EDT220.000.060.000.05+0.05+500.00%13,43083.59%
WDAY190920C002250002019-08-30 3:19PM EDT225.000.040.000.100.00-13098.44%
WDAY190920C002300002019-09-12 11:11AM EDT230.000.040.000.050.00-1755498.44%
WDAY190920C002350002019-08-30 10:48AM EDT235.000.060.000.050.00-136104.69%
WDAY190920C002400002019-09-16 10:47AM EDT240.000.050.000.100.00-3680120.31%
WDAY190920C002500002019-09-04 11:50AM EDT250.000.010.000.050.00-1684124.22%
WDAY190920C002600002019-09-11 1:33PM EDT260.000.010.000.100.00-3231146.09%
WDAY190920C002700002019-09-09 10:15AM EDT270.000.050.000.100.00-130158.20%
WDAY190920C002800002019-08-23 10:53AM EDT280.000.100.000.100.00-126169.53%
WDAY190920C002900002019-07-31 12:55PM EDT290.000.080.000.050.00-1504168.75%
WDAY190920C003000002019-08-08 3:12PM EDT300.000.040.000.100.00-13191.41%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY190920P000900002019-08-08 3:12PM EDT90.000.040.000.100.00-115246.09%
WDAY190920P000950002019-08-29 3:56PM EDT95.000.050.000.100.00-55228.13%
WDAY190920P001000002019-06-07 10:58AM EDT100.000.670.050.100.00-13220.31%
WDAY190920P001050002019-06-19 9:34AM EDT105.000.100.000.100.00-12192.97%
WDAY190920P001100002019-08-19 1:01PM EDT110.000.050.000.100.00-1500176.56%
WDAY190920P001150002019-09-09 10:26AM EDT115.000.050.000.100.00-1244161.72%
WDAY190920P001200002019-08-28 9:40AM EDT120.000.150.000.100.00-206146.88%
WDAY190920P001250002019-09-04 1:17PM EDT125.000.060.000.100.00-137132.03%
WDAY190920P001300002019-09-10 10:57AM EDT130.000.060.000.100.00-20521117.97%
WDAY190920P001350002019-09-05 3:07PM EDT135.000.050.000.100.00-2230104.69%
WDAY190920P001400002019-09-16 12:15PM EDT140.000.020.000.100.00-1772791.41%
WDAY190920P001450002019-09-11 11:48AM EDT145.000.070.000.200.00-625786.72%
WDAY190920P001500002019-09-16 12:15PM EDT150.000.070.000.200.00-924573.05%
WDAY190920P001525002019-09-16 9:42AM EDT152.500.05-0.200.00-202674.80%
WDAY190920P001550002019-09-17 9:34AM EDT155.000.150.000.20+0.11+275.00%121359.77%
WDAY190920P001575002019-09-16 2:24PM EDT157.500.080.000.150.00-477050.59%
WDAY190920P001600002019-09-17 2:35PM EDT160.000.100.050.10-0.06-37.50%2755246.29%
WDAY190920P001625002019-09-17 9:46AM EDT162.500.240.050.20+0.01+4.35%57345.31%
WDAY190920P001650002019-09-17 3:35PM EDT165.000.150.050.20-0.33-68.75%1562,89937.89%
WDAY190920P001675002019-09-17 3:34PM EDT167.500.300.200.30-0.55-64.71%13545233.59%
WDAY190920P001700002019-09-17 3:24PM EDT170.000.650.500.60-0.76-53.90%5171,88731.89%
WDAY190920P001725002019-09-17 3:47PM EDT172.501.051.001.05-1.31-55.51%43747628.76%
WDAY190920P001750002019-09-17 3:46PM EDT175.001.851.851.90-2.03-52.32%13956026.47%
WDAY190920P001775002019-09-17 3:45PM EDT177.503.203.103.30-2.30-41.82%9558224.93%
WDAY190920P001800002019-09-17 3:33PM EDT180.005.405.105.20-2.10-28.00%9661423.19%
WDAY190920P001825002019-09-16 10:44AM EDT182.5010.307.007.600.00-215927.44%
WDAY190920P001850002019-09-17 1:07PM EDT185.0010.519.409.90-1.69-13.85%156020.00%
WDAY190920P001875002019-09-10 2:16PM EDT187.5015.2011.6012.400.00-13050.00%
WDAY190920P001900002019-09-17 10:13AM EDT190.0015.8414.2014.90-1.28-7.48%26240.00%
WDAY190920P001925002019-09-05 12:27PM EDT192.5018.0016.2018.400.00-67079.59%
WDAY190920P001950002019-09-13 2:59PM EDT195.0027.0919.0020.300.00-162467.87%
WDAY190920P001975002019-08-30 2:05PM EDT197.5021.3621.5022.800.00-7310373.97%
WDAY190920P002000002019-09-17 12:01PM EDT200.0025.4524.0025.40-1.17-4.40%118484.13%
WDAY190920P002025002019-08-30 9:56AM EDT202.5025.0025.2029.300.00-116130.13%
WDAY190920P002050002019-08-29 1:50PM EDT205.0018.9027.7031.700.00-1512134.91%
WDAY190920P002075002019-08-27 3:15PM EDT207.5021.1030.1034.000.00--12136.77%
WDAY190920P002100002019-09-16 12:43PM EDT210.0036.0032.8036.700.00-164148.44%
WDAY190920P002125002019-08-30 3:28PM EDT212.5034.4535.1039.300.00-100157.42%
WDAY190920P002150002019-08-27 9:32AM EDT215.0023.3037.9041.500.00-40155.96%
WDAY190920P002200002019-09-11 1:00PM EDT220.0045.8043.0046.600.00-609170.80%
WDAY190920P002300002019-09-11 1:00PM EDT230.0056.7052.8056.700.00-11034196.53%
WDAY190920P002400002019-09-11 12:59PM EDT240.0065.6063.1066.600.00-2011214.75%
WDAY190920P002500002019-07-19 1:52PM EDT250.0034.4051.3055.400.00-3110.00%
WDAY190920P002600002019-07-19 1:52PM EDT260.0043.2061.7069.300.00-1110.00%