Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDAY240920C00160000 | 2024-03-11 10:39AM EDT | 160.00 | 112.13 | 110.20 | 113.10 | 0.00 | - | 38 | 38 | 114.55% |
WDAY240920C00170000 | 2024-04-23 3:32PM EDT | 170.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
WDAY240920C00175000 | 2024-02-23 11:24AM EDT | 175.00 | 138.82 | 106.55 | 110.60 | 0.00 | - | 1 | 1 | 127.28% |
WDAY240920C00180000 | 2024-04-02 3:53PM EDT | 180.00 | 97.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
WDAY240920C00190000 | 2024-02-27 3:11PM EDT | 190.00 | 114.20 | 88.95 | 90.50 | 0.00 | - | 2 | 2 | 103.26% |
WDAY240920C00195000 | 2024-03-18 12:34PM EDT | 195.00 | 84.10 | 68.40 | 71.00 | 0.00 | - | - | 1 | 66.85% |
WDAY240920C00200000 | 2024-04-12 10:00AM EDT | 200.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
WDAY240920C00210000 | 2024-02-27 12:53PM EDT | 210.00 | 97.65 | 70.80 | 72.70 | 0.00 | - | 2 | 3 | 88.29% |
WDAY240920C00220000 | 2024-02-27 10:31AM EDT | 220.00 | 89.26 | 62.75 | 63.75 | 0.00 | - | 3 | 15 | 81.84% |
WDAY240920C00230000 | 2024-03-15 1:32PM EDT | 230.00 | 53.25 | 45.00 | 47.60 | 0.00 | - | 1 | 10 | 60.64% |
WDAY240920C00240000 | 2024-04-22 9:36AM EDT | 240.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
WDAY240920C00250000 | 2024-04-22 3:41PM EDT | 250.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.20% |
WDAY240920C00260000 | 2024-04-29 10:10AM EDT | 260.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
WDAY240920C00270000 | 2024-04-29 3:59PM EDT | 270.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 20 | 151 | 3.13% |
WDAY240920C00280000 | 2024-04-26 3:07PM EDT | 280.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 3.13% |
WDAY240920C00290000 | 2024-04-29 11:33AM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
WDAY240920C00300000 | 2024-04-23 1:13PM EDT | 300.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 309 | 6.25% |
WDAY240920C00310000 | 2024-04-26 3:52PM EDT | 310.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
WDAY240920C00320000 | 2024-04-19 11:51AM EDT | 320.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
WDAY240920C00330000 | 2024-04-22 3:59PM EDT | 330.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
WDAY240920C00340000 | 2024-03-21 12:14PM EDT | 340.00 | 7.48 | 2.00 | 2.15 | 0.00 | - | 42 | 78 | 34.70% |
WDAY240920C00350000 | 2024-04-23 10:46AM EDT | 350.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 402 | 12.50% |
WDAY240920C00360000 | 2024-03-04 10:40AM EDT | 360.00 | 6.09 | 2.85 | 3.10 | 0.00 | - | 2 | 7 | 42.80% |
WDAY240920C00370000 | 2024-03-22 12:48PM EDT | 370.00 | 3.50 | 0.35 | 1.00 | 0.00 | - | 1 | 38 | 35.44% |
WDAY240920C00380000 | 2024-04-24 9:56AM EDT | 380.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
WDAY240920C00390000 | 2024-03-04 10:30AM EDT | 390.00 | 2.62 | 1.20 | 1.35 | 0.00 | - | 1 | 25 | 41.27% |
WDAY240920C00400000 | 2024-04-26 12:06PM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
WDAY240920C00410000 | 2024-03-28 1:59PM EDT | 410.00 | 0.97 | 0.05 | 0.60 | 0.00 | - | 4 | 9 | 39.06% |
WDAY240920C00420000 | 2024-03-26 11:55AM EDT | 420.00 | 0.89 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 39.50% |
WDAY240920C00430000 | 2024-03-19 2:28PM EDT | 430.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 43.53% |
WDAY240920C00440000 | 2024-02-28 11:04AM EDT | 440.00 | 2.11 | 0.30 | 0.57 | 0.00 | - | 1 | 16 | 43.16% |
WDAY240920C00450000 | 2024-03-12 1:50PM EDT | 450.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 46.40% |
WDAY240920C00460000 | 2024-03-12 1:54PM EDT | 460.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | - | 1 | 47.28% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDAY240920P00140000 | 2024-03-06 4:45PM EDT | 140.00 | 0.61 | 0.15 | 0.70 | 0.00 | - | 5 | 16 | 49.19% |
WDAY240920P00150000 | 2024-02-01 3:17PM EDT | 150.00 | 0.81 | 0.00 | 2.73 | 0.00 | - | - | 1 | 50.02% |
WDAY240920P00155000 | 2024-02-27 11:05AM EDT | 155.00 | 0.69 | 0.46 | 0.74 | 0.00 | - | - | 5 | 41.93% |
WDAY240920P00175000 | 2024-04-04 3:54PM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
WDAY240920P00180000 | 2024-04-19 2:31PM EDT | 180.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
WDAY240920P00190000 | 2024-04-10 11:15AM EDT | 190.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
WDAY240920P00195000 | 2024-04-18 11:03AM EDT | 195.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 815 | 835 | 6.25% |
WDAY240920P00200000 | 2024-04-19 12:40PM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 2,024 | 6.25% |
WDAY240920P00210000 | 2024-04-24 11:44AM EDT | 210.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
WDAY240920P00220000 | 2024-04-26 3:59PM EDT | 220.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
WDAY240920P00230000 | 2024-04-26 11:41AM EDT | 230.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 3.13% |
WDAY240920P00240000 | 2024-04-29 3:37PM EDT | 240.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 7 | 508 | 1.56% |
WDAY240920P00250000 | 2024-04-29 10:50AM EDT | 250.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 104 | 357 | 0.00% |
WDAY240920P00260000 | 2024-04-29 9:39AM EDT | 260.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
WDAY240920P00270000 | 2024-04-29 3:37PM EDT | 270.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 0.00% |
WDAY240920P00280000 | 2024-04-26 3:15PM EDT | 280.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 10 | 349 | 0.00% |
WDAY240920P00290000 | 2024-04-19 12:38PM EDT | 290.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
WDAY240920P00300000 | 2024-03-19 1:19PM EDT | 300.00 | 37.05 | 47.10 | 49.90 | 0.00 | - | 2 | 66 | 0.00% |
WDAY240920P00310000 | 2024-03-01 3:04PM EDT | 310.00 | 33.65 | 41.85 | 44.05 | 0.00 | - | 46 | 44 | 0.00% |
WDAY240920P00320000 | 2024-03-05 3:45PM EDT | 320.00 | 57.75 | 53.50 | 54.70 | 0.00 | - | 7 | 12 | 0.00% |
WDAY240920P00330000 | 2024-03-06 4:30PM EDT | 330.00 | 66.65 | 61.50 | 63.60 | 0.00 | - | 6 | 15 | 0.00% |
WDAY240920P00340000 | 2024-03-18 3:32PM EDT | 340.00 | 68.00 | 81.50 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
WDAY240920P00350000 | 2024-03-06 3:29PM EDT | 350.00 | 84.30 | 80.80 | 83.60 | 0.00 | - | 3 | 6 | 0.00% |
WDAY240920P00360000 | 2024-02-07 4:06PM EDT | 360.00 | 68.20 | 93.60 | 97.60 | 0.00 | - | - | 8 | 0.00% |
WDAY240920P00370000 | 2024-02-15 1:08PM EDT | 370.00 | 72.00 | 100.15 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
WDAY240920P00400000 | 2024-02-12 11:53AM EDT | 400.00 | 97.85 | 128.95 | 131.50 | 0.00 | - | - | 0 | 0.00% |
WDAY240920P00410000 | 2024-02-16 3:34PM EDT | 410.00 | 105.70 | 140.05 | 143.50 | 0.00 | - | 2 | 0 | 0.00% |