WORK - Slack Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WORK200221C000150002020-01-06 11:30AM EST15.008.507.708.200.00-660.00%
WORK200221C000160002020-02-05 3:53PM EST16.007.4011.8012.200.00-236193.75%
WORK200221C000170002020-01-31 3:07PM EST17.003.8010.8011.200.00-780175.00%
WORK200221C000175002020-02-03 3:39PM EST17.503.6410.3010.700.00-4323162.50%
WORK200221C000180002020-02-10 10:15AM EST18.006.039.8010.200.00-1017156.25%
WORK200221C000185002020-02-07 10:47AM EST18.504.509.309.700.00-376146.88%
WORK200221C000190002020-02-13 1:33PM EST19.007.208.809.200.00-38145137.50%
WORK200221C000195002020-02-14 11:05AM EST19.508.608.308.70+0.90+11.69%262128.13%
WORK200221C000200002020-02-14 3:36PM EST20.008.107.808.10+1.50+22.73%364,431178.13%
WORK200221C000205002020-02-14 11:46AM EST20.507.607.307.60+2.15+39.45%7258167.19%
WORK200221C000210002020-02-14 1:08PM EST21.006.986.807.10+1.48+26.91%10375156.25%
WORK200221C000215002020-02-14 1:50PM EST21.506.536.306.60+1.78+37.47%3351145.70%
WORK200221C000220002020-02-14 3:06PM EST22.006.025.806.10+1.42+30.87%953,972135.16%
WORK200221C000225002020-02-14 1:09PM EST22.505.605.305.60+2.00+55.56%98381125.00%
WORK200221C000230002020-02-14 3:52PM EST23.005.204.905.10+1.50+40.54%1056,09475.00%
WORK200221C000235002020-02-14 3:33PM EST23.504.654.404.60+1.95+72.22%3371868.75%
WORK200221C000240002020-02-14 3:55PM EST24.003.933.904.10+1.28+48.30%2114,67660.94%
WORK200221C000245002020-02-14 3:09PM EST24.503.603.403.60+1.42+65.14%6116753.13%
WORK200221C000250002020-02-14 3:58PM EST25.003.062.953.20+1.21+65.41%1,1004,76970.31%
WORK200221C000255002020-02-14 3:46PM EST25.502.802.502.65+1.30+86.67%14050760.94%
WORK200221C000260002020-02-14 3:59PM EST26.002.122.102.20+0.91+75.21%7241,79762.31%
WORK200221C000265002020-02-14 3:58PM EST26.501.701.651.80+0.80+88.89%1,7961,80459.57%
WORK200221C000270002020-02-14 3:59PM EST27.001.401.301.45+0.70+100.00%2,5481,58260.94%
WORK200221C000275002020-02-14 3:57PM EST27.501.051.051.10+0.52+98.11%1,09948162.31%
WORK200221C000280002020-02-14 3:58PM EST28.000.770.750.80+0.38+97.44%5,4011,73059.67%
WORK200221C000285002020-02-14 3:56PM EST28.500.550.550.60+0.25+83.33%69812860.94%
WORK200221C000290002020-02-14 3:53PM EST29.000.350.400.45+0.15+75.00%4,35782862.70%
WORK200221C000295002020-02-14 3:54PM EST29.500.250.100.20+0.10+66.67%--53.32%
WORK200221C000300002020-02-14 3:57PM EST30.000.210.050.15+0.09+75.00%11-50.39%
WORK200221C000310002020-02-14 3:50PM EST31.000.120.100.15+0.02+20.00%3351,91870.31%
WORK200221C000320002020-02-14 3:58PM EST32.000.06-0.10+0.01+20.00%--80.86%
WORK200221C000330002020-02-14 2:40PM EST33.000.05-0.150.00---103.91%
WORK200221C000350002020-02-13 3:04PM EST35.000.06-0.100.00---118.75%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WORK200221P000130002020-01-27 12:12PM EST13.000.050.000.050.00--20287.50%
WORK200221P000140002020-02-13 3:11PM EST14.000.03-0.050.00--10289.06%
WORK200221P000150002020-01-30 10:26AM EST15.000.050.000.050.00-3537237.50%
WORK200221P000160002020-02-03 1:52PM EST16.000.050.000.050.00-144215.63%
WORK200221P000170002020-02-14 11:33AM EST17.000.030.000.05-0.01-25.00%17444193.75%
WORK200221P000175002020-02-04 3:27PM EST17.500.050.000.050.00-912184.38%
WORK200221P000180002020-02-13 9:46AM EST18.000.010.000.050.00-3391175.00%
WORK200221P000185002020-02-04 12:44PM EST18.500.030.000.050.00-30150165.63%
WORK200221P000190002020-02-13 11:02AM EST19.000.040.000.050.00-11,483156.25%
WORK200221P000195002020-02-13 9:50AM EST19.500.050.000.100.00-343163.28%
WORK200221P000200002020-02-14 11:33AM EST20.000.060.000.10+0.01+20.00%123,746153.13%
WORK200221P000205002020-02-13 1:54PM EST20.500.030.000.050.00-66660128.13%
WORK200221P000210002020-02-14 2:17PM EST21.000.010.000.05-0.02-66.67%1121,841120.31%
WORK200221P000215002020-02-13 2:28PM EST21.500.030.000.100.00-38177125.00%
WORK200221P000220002020-02-14 2:17PM EST22.000.060.050.10+0.01+20.00%121852125.00%
WORK200221P000225002020-02-14 11:41AM EST22.500.030.050.05-0.02-40.00%5550106.25%
WORK200221P000230002020-02-14 11:12AM EST23.000.050.000.05-0.03-37.50%331,02885.94%
WORK200221P000235002020-02-14 2:08PM EST23.500.030.000.05-0.06-66.67%839978.13%
WORK200221P000240002020-02-14 3:59PM EST24.000.040.000.10-0.11-73.33%762,79779.69%
WORK200221P000245002020-02-14 2:46PM EST24.500.050.100.15-0.15-75.00%4-88.09%
WORK200221P000250002020-02-14 3:55PM EST25.000.060.050.10-0.26-81.25%4391,37468.36%
WORK200221P000255002020-02-14 3:53PM EST25.500.100.100.15-0.37-78.72%18947767.77%
WORK200221P000260002020-02-14 3:54PM EST26.000.150.100.20-0.50-76.92%26230460.94%
WORK200221P000265002020-02-14 3:55PM EST26.500.250.200.30-0.63-71.59%29960561.13%
WORK200221P000270002020-02-14 3:53PM EST27.000.400.350.45-0.75-65.22%23818962.31%
WORK200221P000275002020-02-14 3:59PM EST27.500.580.550.60-1.02-63.75%5294061.52%
WORK200221P000280002020-02-14 3:55PM EST28.000.860.750.85-1.49-63.40%79319460.84%
WORK200221P000285002020-02-14 3:54PM EST28.501.091.801.95-2.48-69.47%--121.97%
WORK200221P000290002020-02-14 3:54PM EST29.001.451.401.50-1.20-45.28%646864.06%
WORK200221P000300002020-02-14 3:36PM EST30.002.103.103.40-1.56-42.62%--154.88%
WORK200221P000310002020-02-14 3:47PM EST31.002.954.104.30-2.25-43.27%--174.80%