U.S. markets closed

Slack Technologies, Inc. (WORK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.25-0.25 (-0.56%)
At close: 4:00PM EDT
44.17 -0.08 (-0.18%)
After hours: 07:30PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WORK210618C000150002021-01-04 12:26PM EDT15.0026.9027.0028.950.00-10280.00%
WORK210618C000180002021-01-06 3:41PM EDT18.0023.8324.0026.500.00-3195998.44%
WORK210618C000190002020-12-01 12:25PM EDT19.0024.7722.3524.250.00-170.00%
WORK210618C000200002021-02-26 3:06PM EDT20.0021.2018.0022.950.00-4760.00%
WORK210618C000210002020-11-25 12:38PM EDT21.0010.4520.5522.750.00-120.00%
WORK210618C000220002021-02-08 12:43PM EDT22.0021.3516.5021.500.00-240.00%
WORK210618C000230002021-03-01 1:54PM EDT23.0018.5015.5020.400.00-20490.00%
WORK210618C000240002021-06-17 2:08PM EDT24.0020.6018.0022.750.00-426623.44%
WORK210618C000250002021-06-07 10:52AM EDT25.0019.1817.0521.75+0.18+0.95%1232606.25%
WORK210618C000260002021-04-21 9:50AM EDT26.0015.9014.4018.650.00-153699.22%
WORK210618C000270002021-05-28 1:42PM EDT27.0016.5415.0018.800.00-1081979.69%
WORK210618C000280002021-06-17 1:26PM EDT28.0016.5413.7016.800.00-15180669.92%
WORK210618C000290002021-05-14 1:39PM EDT29.0012.2913.0017.200.00-257955.08%
WORK210618C000300002021-06-18 3:07PM EDT30.0013.1012.0016.70-1.45-9.97%2473404.69%
WORK210618C000310002021-05-28 11:09AM EDT31.0012.8510.7013.800.00-149549.61%
WORK210618C000320002021-06-16 12:13PM EDT32.0012.5510.1014.75-0.10-0.79%1942385.94%
WORK210618C000350002021-06-18 3:16PM EDT35.009.557.0511.50+0.55+6.11%143,423209.38%
WORK210618C000360002021-03-29 12:05PM EDT36.005.156.757.600.00-5180.00%
WORK210618C000365002021-06-04 9:39AM EDT36.507.855.5010.250.00-11235.16%
WORK210618C000370002021-06-09 12:46PM EDT37.006.505.007.800.00-1594331.64%
WORK210618C000380002021-04-21 11:52AM EDT38.004.554.655.150.00-11600.00%
WORK210618C000385002021-06-04 9:40AM EDT38.506.153.508.000.00-1150.00%
WORK210618C000390002021-06-18 3:18PM EDT39.005.403.007.50-2.30-29.87%41150.00%
WORK210618C000400002021-06-18 1:09PM EDT40.004.332.466.90-0.62-12.53%2231,273206.64%
WORK210618C000410002021-06-18 1:11PM EDT41.003.451.003.900.00-202270206.25%
WORK210618C000420002021-06-18 3:02PM EDT42.001.830.515.00-0.63-25.61%32120148.83%
WORK210618C000425002021-06-11 1:57PM EDT42.502.160.004.70+0.21+10.77%23142.58%
WORK210618C000430002021-06-18 3:06PM EDT43.001.250.301.93-0.25-16.67%54250132.03%
WORK210618C000435002021-06-18 3:24PM EDT43.500.910.001.45-0.42-31.58%26162112.70%
WORK210618C000440002021-06-18 3:42PM EDT44.000.350.001.01-0.27-43.55%6026295.51%
WORK210618C000445002021-06-18 3:04PM EDT44.500.060.000.50-0.23-79.31%2515466.60%
WORK210618C000450002021-06-18 3:44PM EDT45.000.010.000.100.00-9482238.28%
WORK210618C000455002021-06-15 3:43PM EDT45.500.010.000.01-0.05-83.33%118329.69%
WORK210618C000460002021-06-15 9:30AM EDT46.000.040.000.010.00-1025939.06%
WORK210618C000465002021-06-14 10:24AM EDT46.500.060.000.010.00-203748.44%
WORK210618C000470002021-06-15 3:46PM EDT47.000.010.000.010.00-630950.00%
WORK210618C000475002021-06-11 9:54AM EDT47.500.010.000.500.00-17131.64%
WORK210618C000480002021-06-14 3:34PM EDT48.001.240.002.130.00-432260.55%
WORK210618C000490002021-06-15 11:14AM EDT49.000.010.000.010.00-12,92581.25%
WORK210618C000500002021-06-10 12:56PM EDT50.000.020.000.010.00-102,22493.75%
WORK210618C000550002021-06-08 11:10AM EDT55.000.050.000.010.00-1055156.25%
WORK210618C000600002021-06-08 11:06AM EDT60.000.020.000.010.00-331,742212.50%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WORK210618P000150002021-06-11 2:39PM EDT15.000.190.000.050.00-1417837.50%
WORK210618P000180002021-06-11 2:39PM EDT18.000.230.005.000.00-12141,873.05%
WORK210618P000190002021-01-07 11:54AM EDT19.000.040.000.560.00-1160965.63%
WORK210618P000200002021-02-10 10:30AM EDT20.000.120.004.300.00-34,6471,595.31%
WORK210618P000210002020-12-02 10:51AM EDT21.000.040.000.450.00-18601826.56%
WORK210618P000220002021-06-04 1:43PM EDT22.000.010.005.000.00-31,4161,526.56%
WORK210618P000230002021-04-21 10:42AM EDT23.000.090.000.030.00-113,167493.75%
WORK210618P000240002021-06-02 11:45AM EDT24.000.020.005.000.00-41,6301,379.30%
WORK210618P000250002021-06-14 12:06PM EDT25.000.010.000.020.00-407,737412.50%
WORK210618P000260002021-05-21 1:36PM EDT26.000.010.005.000.00-2411,244.53%
WORK210618P000270002021-04-20 12:45PM EDT27.000.090.000.080.00-191,864431.25%
WORK210618P000280002021-05-07 11:00AM EDT28.000.070.001.000.00-12,113653.13%
WORK210618P000290002020-12-23 2:37PM EDT29.000.070.001.740.00-3106717.97%
WORK210618P000300002021-06-14 12:37PM EDT30.000.010.002.130.00-15983719.92%
WORK210618P000310002021-06-03 3:03PM EDT31.000.070.002.130.00-1203675.00%
WORK210618P000320002021-06-14 9:47AM EDT32.000.050.000.030.00-12806262.50%
WORK210618P000340002021-06-04 9:31AM EDT34.000.050.000.010.00-117187.50%
WORK210618P000350002021-06-01 2:53PM EDT35.000.120.000.200.00-9158264.06%
WORK210618P000360002021-06-14 1:21PM EDT36.000.010.002.130.00-18133464.45%
WORK210618P000365002021-06-04 9:52AM EDT36.500.070.000.440.00-56267.97%
WORK210618P000370002021-06-14 12:05PM EDT37.000.010.002.130.00-2064424.22%
WORK210618P000375002021-06-14 1:21PM EDT37.500.010.002.130.00-135404.30%
WORK210618P000380002021-05-28 2:48PM EDT38.000.220.000.010.00-6183118.75%
WORK210618P000385002021-06-03 9:48AM EDT38.500.170.002.130.00-3639364.06%
WORK210618P000390002021-05-24 9:30AM EDT39.000.360.002.130.00-148344.14%
WORK210618P000400002021-06-15 10:47AM EDT40.000.010.000.02-0.01-50.00%61,34887.50%
WORK210618P000410002021-06-18 2:19PM EDT41.000.010.000.01-0.06-85.71%216162.50%
WORK210618P000415002021-05-28 1:28PM EDT41.500.350.002.140.00-1616242.97%
WORK210618P000420002021-06-18 2:19PM EDT42.000.010.010.03-0.09-90.00%411456.25%
WORK210618P000425002021-06-16 3:31PM EDT42.500.070.000.070.00-10216351.56%
WORK210618P000430002021-06-16 3:31PM EDT43.000.100.000.200.00-628653.91%
WORK210618P000435002021-06-16 3:28PM EDT43.500.070.000.660.00-53469.53%
WORK210618P000440002021-06-18 3:27PM EDT44.000.100.010.35+0.09+900.00%74550.39%
WORK210618P000445002021-06-18 3:05PM EDT44.500.050.000.40-0.18-78.26%339527.54%
WORK210618P000450002021-06-18 3:44PM EDT45.000.650.001.36-0.02-2.99%5770100.59%
WORK210618P000455002021-06-15 10:40AM EDT45.500.770.003.350.00--098.05%
WORK210618P000460002021-06-07 10:20AM EDT46.001.780.003.850.00--578.91%
WORK210618P000470002021-04-14 12:54PM EDT47.005.403.658.000.00-125453.71%
WORK210618P000490002020-12-16 1:02PM EDT49.006.955.1010.000.00-119495.51%
WORK210618P000500002021-05-28 9:30AM EDT50.005.553.308.00-0.80-12.60%34465.04%
WORK210618P000600002021-02-03 10:53AM EDT60.0017.0017.2022.000.00--0913.28%