Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDAY240405C00200000 | 2024-03-28 3:46PM EDT | 200.00 | 74.46 | 71.55 | 75.10 | +1.47 | +2.01% | 5 | 10 | 116.50% |
WDAY240405C00205000 | 2024-03-28 3:46PM EDT | 205.00 | 69.48 | 66.50 | 69.60 | -0.92 | -1.31% | 5 | 5 | 97.17% |
WDAY240405C00220000 | 2024-03-21 10:08AM EDT | 220.00 | 58.84 | 51.55 | 55.10 | 0.00 | - | - | 1 | 85.64% |
WDAY240405C00225000 | 2024-03-20 9:30AM EDT | 225.00 | 48.62 | 47.10 | 50.05 | 0.00 | - | - | 1 | 84.38% |
WDAY240405C00240000 | 2024-03-27 1:31PM EDT | 240.00 | 31.55 | 31.60 | 35.15 | 0.00 | - | 2 | 1 | 57.32% |
WDAY240405C00250000 | 2024-03-13 10:07AM EDT | 250.00 | 21.83 | 22.15 | 24.95 | 0.00 | - | - | 1 | 62.01% |
WDAY240405C00252500 | 2024-03-21 11:21AM EDT | 252.50 | 24.50 | 20.05 | 22.35 | 0.00 | - | - | 1 | 56.35% |
WDAY240405C00260000 | 2024-03-25 3:01PM EDT | 260.00 | 17.91 | 12.80 | 14.15 | 0.00 | - | 2 | 2 | 35.72% |
WDAY240405C00265000 | 2024-03-27 10:22AM EDT | 265.00 | 10.00 | 8.05 | 9.15 | 0.00 | - | 2 | 29 | 26.33% |
WDAY240405C00267500 | 2024-03-28 12:05PM EDT | 267.50 | 8.40 | 6.70 | 7.05 | +1.70 | +25.37% | 1 | 2 | 24.27% |
WDAY240405C00270000 | 2024-03-28 12:52PM EDT | 270.00 | 5.20 | 5.00 | 5.30 | -0.45 | -7.96% | 3 | 15 | 23.50% |
WDAY240405C00272500 | 2024-03-28 2:52PM EDT | 272.50 | 4.55 | 3.60 | 3.80 | +1.00 | +28.17% | 23 | 35 | 22.82% |
WDAY240405C00275000 | 2024-03-28 3:50PM EDT | 275.00 | 2.68 | 2.45 | 2.63 | -0.22 | -7.59% | 47 | 68 | 22.53% |
WDAY240405C00277500 | 2024-03-28 3:29PM EDT | 277.50 | 2.15 | 1.61 | 1.72 | +0.33 | +18.13% | 35 | 129 | 22.21% |
WDAY240405C00280000 | 2024-03-28 3:59PM EDT | 280.00 | 1.05 | 1.06 | 1.11 | -0.54 | -33.96% | 293 | 93 | 22.32% |
WDAY240405C00282500 | 2024-03-28 3:55PM EDT | 282.50 | 0.74 | 0.61 | 0.72 | -0.31 | -29.52% | 63 | 39 | 22.78% |
WDAY240405C00285000 | 2024-03-28 3:39PM EDT | 285.00 | 0.52 | 0.37 | 0.47 | -0.10 | -16.13% | 162 | 86 | 23.39% |
WDAY240405C00287500 | 2024-03-28 1:46PM EDT | 287.50 | 0.49 | 0.22 | 0.31 | +0.12 | +32.43% | 16 | 38 | 24.12% |
WDAY240405C00290000 | 2024-03-28 3:49PM EDT | 290.00 | 0.20 | 0.05 | 0.23 | -0.12 | -37.50% | 11 | 71 | 25.44% |
WDAY240405C00292500 | 2024-03-28 3:35PM EDT | 292.50 | 0.14 | 0.08 | 0.18 | -0.15 | -51.72% | 3 | 4 | 26.91% |
WDAY240405C00295000 | 2024-03-28 3:49PM EDT | 295.00 | 0.10 | 0.06 | 0.13 | -0.03 | -23.08% | 10 | 29 | 27.93% |
WDAY240405C00297500 | 2024-03-27 9:36AM EDT | 297.50 | 0.36 | 0.04 | 0.12 | 0.00 | - | 1 | 2 | 29.98% |
WDAY240405C00300000 | 2024-03-28 12:45PM EDT | 300.00 | 0.08 | 0.02 | 0.10 | -0.04 | -33.33% | 64 | 128 | 31.45% |
WDAY240405C00305000 | 2024-03-27 2:54PM EDT | 305.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 11 | 18 | 34.86% |
WDAY240405C00310000 | 2024-03-27 9:39AM EDT | 310.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 41 | 53.17% |
WDAY240405C00312500 | 2024-03-25 2:42PM EDT | 312.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | 7 | 7 | 58.62% |
WDAY240405C00315000 | 2024-03-27 3:26PM EDT | 315.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 61.26% |
WDAY240405C00320000 | 2024-03-22 11:49AM EDT | 320.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 8 | 59 | 55.57% |
WDAY240405C00325000 | 2024-03-25 12:37PM EDT | 325.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 4 | 11 | 59.77% |
WDAY240405C00330000 | 2024-03-05 1:07PM EDT | 330.00 | 0.30 | 0.00 | 0.47 | 0.00 | - | 1 | 31 | 64.06% |
WDAY240405C00340000 | 2024-03-05 1:07PM EDT | 340.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 85.45% |
WDAY240405C00345000 | 2024-02-29 10:33AM EDT | 345.00 | 1.27 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 89.94% |
WDAY240405C00350000 | 2024-02-27 12:16PM EDT | 350.00 | 1.37 | 0.00 | 0.47 | 0.00 | - | 5 | 2 | 80.08% |
WDAY240405C00360000 | 2024-03-01 4:39PM EDT | 360.00 | 0.54 | 0.00 | 0.47 | 0.00 | - | 4 | 3 | 87.60% |
WDAY240405C00365000 | 2024-03-07 1:01PM EDT | 365.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 25 | 89.26% |
WDAY240405C00370000 | 2024-02-28 10:56AM EDT | 370.00 | 0.42 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 94.82% |
WDAY240405C00400000 | 2024-02-27 10:39AM EDT | 400.00 | 0.23 | 0.00 | 0.47 | 0.00 | - | - | 3 | 114.84% |
WDAY240405C00410000 | 2024-03-14 11:35AM EDT | 410.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 101.17% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDAY240405P00200000 | 2024-02-26 2:28PM EDT | 200.00 | 0.33 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 117.77% |
WDAY240405P00205000 | 2024-02-29 4:55PM EDT | 205.00 | 0.45 | 0.00 | 1.27 | 0.00 | - | - | 10 | 110.64% |
WDAY240405P00215000 | 2024-02-28 11:39AM EDT | 215.00 | 0.29 | 0.00 | 0.12 | 0.00 | - | - | 1 | 66.41% |
WDAY240405P00225000 | 2024-03-11 2:53PM EDT | 225.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 72.12% |
WDAY240405P00230000 | 2024-03-26 11:49AM EDT | 230.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 2 | 5 | 68.60% |
WDAY240405P00235000 | 2024-03-14 9:33AM EDT | 235.00 | 0.40 | 0.02 | 0.03 | 0.00 | - | 1 | 5 | 40.23% |
WDAY240405P00240000 | 2024-03-22 12:03PM EDT | 240.00 | 0.07 | 0.01 | 1.28 | 0.00 | - | 1 | 12 | 57.72% |
WDAY240405P00242500 | 2024-03-27 2:34PM EDT | 242.50 | 0.05 | 0.01 | 1.29 | 0.00 | - | 20 | 20 | 54.10% |
WDAY240405P00245000 | 2024-03-27 2:12PM EDT | 245.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 5 | 80 | 50.49% |
WDAY240405P00247500 | 2024-03-28 10:23AM EDT | 247.50 | 0.07 | 0.02 | 0.09 | -0.06 | -46.15% | 40 | 34 | 31.93% |
WDAY240405P00250000 | 2024-03-25 1:14PM EDT | 250.00 | 0.14 | 0.03 | 0.11 | 0.00 | - | 50 | 82 | 30.03% |
WDAY240405P00252500 | 2024-03-27 2:15PM EDT | 252.50 | 0.22 | 0.05 | 0.13 | 0.00 | - | 42 | 44 | 27.88% |
WDAY240405P00255000 | 2024-03-27 2:48PM EDT | 255.00 | 0.23 | 0.09 | 0.18 | 0.00 | - | 16 | 219 | 26.42% |
WDAY240405P00257500 | 2024-03-28 10:23AM EDT | 257.50 | 0.19 | 0.14 | 0.24 | -0.31 | -62.00% | 43 | 11 | 24.71% |
WDAY240405P00260000 | 2024-03-28 3:14PM EDT | 260.00 | 0.30 | 0.29 | 0.37 | -0.22 | -42.31% | 55 | 47 | 23.68% |
WDAY240405P00262500 | 2024-03-28 12:57PM EDT | 262.50 | 0.34 | 0.48 | 0.60 | -0.49 | -59.04% | 3 | 33 | 23.07% |
WDAY240405P00265000 | 2024-03-28 3:57PM EDT | 265.00 | 0.84 | 0.79 | 0.93 | -0.16 | -16.00% | 219 | 58 | 22.24% |
WDAY240405P00267500 | 2024-03-28 3:52PM EDT | 267.50 | 1.32 | 1.34 | 1.47 | -0.73 | -35.61% | 23 | 74 | 21.84% |
WDAY240405P00270000 | 2024-03-28 3:50PM EDT | 270.00 | 2.00 | 2.09 | 2.22 | -0.29 | -12.66% | 34 | 40 | 21.34% |
WDAY240405P00272500 | 2024-03-28 3:22PM EDT | 272.50 | 2.99 | 3.10 | 3.25 | -0.56 | -15.77% | 21 | 25 | 20.95% |
WDAY240405P00275000 | 2024-03-28 3:21PM EDT | 275.00 | 3.85 | 4.40 | 4.65 | -1.05 | -21.43% | 58 | 53 | 21.07% |
WDAY240405P00277500 | 2024-03-28 3:43PM EDT | 277.50 | 5.60 | 6.05 | 6.30 | -0.85 | -13.18% | 31 | 81 | 21.00% |
WDAY240405P00280000 | 2024-03-28 11:33AM EDT | 280.00 | 6.43 | 7.90 | 8.35 | -1.52 | -19.12% | 1 | 39 | 22.24% |
WDAY240405P00285000 | 2024-03-22 11:21AM EDT | 285.00 | 10.48 | 11.90 | 13.10 | 0.00 | - | 6 | 43 | 27.93% |
WDAY240405P00290000 | 2024-03-28 3:59PM EDT | 290.00 | 17.23 | 16.50 | 17.85 | -0.94 | -5.17% | 7 | 59 | 31.81% |
WDAY240405P00295000 | 2024-03-26 11:51AM EDT | 295.00 | 17.54 | 20.75 | 23.10 | 0.00 | - | 3 | 6 | 41.72% |
WDAY240405P00300000 | 2024-03-01 4:07PM EDT | 300.00 | 16.50 | 25.15 | 28.55 | 0.00 | - | 1 | 0 | 53.93% |
WDAY240405P00305000 | 2024-03-05 11:49AM EDT | 305.00 | 41.55 | 30.20 | 33.65 | 0.00 | - | 1 | 0 | 61.62% |
WDAY240405P00310000 | 2024-03-05 1:13PM EDT | 310.00 | 41.35 | 35.15 | 38.10 | 0.00 | - | 5 | 0 | 59.77% |
WDAY240405P00380000 | 2024-02-28 3:44PM EDT | 380.00 | 84.95 | 105.20 | 108.70 | 0.00 | - | 88 | 0 | 138.18% |
WDAY240405P00390000 | 2024-02-28 3:44PM EDT | 390.00 | 97.10 | 115.30 | 118.65 | 0.00 | - | 88 | 0 | 145.31% |
WDAY240405P00400000 | 2024-02-27 4:52PM EDT | 400.00 | 103.69 | 125.60 | 128.70 | 0.00 | - | - | 0 | 154.20% |