Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY241129C00170000 | 2024-11-22 10:13AM EST | 170.00 | 97.16 | 97.10 | 99.40 | +97.16 | - | 1 | 0 | 182.91% |
| WDAY241129C00225000 | 2024-10-23 12:54PM EST | 225.00 | 23.40 | 43.20 | 44.90 | 0.00 | - | - | 1 | 100.66% |
| WDAY241129C00227500 | 2024-11-22 11:12AM EST | 227.50 | 41.41 | 40.90 | 42.60 | +41.41 | - | 1 | 2 | 99.44% |
| WDAY241129C00230000 | 2024-11-22 3:02PM EST | 230.00 | 40.70 | 37.40 | 40.20 | +8.47 | +26.28% | 4 | 4 | 85.99% |
| WDAY241129C00235000 | 2024-11-22 1:18PM EST | 235.00 | 37.15 | 32.80 | 35.70 | +10.25 | +38.10% | 1 | 27 | 84.33% |
| WDAY241129C00237500 | 2024-11-22 10:10AM EST | 237.50 | 32.38 | 30.70 | 33.60 | +32.38 | - | 1 | 0 | 85.23% |
| WDAY241129C00240000 | 2024-11-21 2:49PM EST | 240.00 | 31.60 | 28.60 | 31.50 | 0.00 | - | 8 | 17 | 85.23% |
| WDAY241129C00245000 | 2024-11-21 9:50AM EST | 245.00 | 23.45 | 26.30 | 27.50 | 0.00 | - | 1 | 58 | 94.12% |
| WDAY241129C00247500 | 2024-11-22 9:50AM EST | 247.50 | 26.00 | 24.40 | 25.60 | +26.00 | - | 1 | 0 | 93.58% |
| WDAY241129C00250000 | 2024-11-15 11:02AM EST | 250.00 | 18.05 | 22.70 | 23.80 | 0.00 | - | 1 | 23 | 93.80% |
| WDAY241129C00252500 | 2024-11-22 10:02AM EST | 252.50 | 22.03 | 21.00 | 22.10 | +5.58 | +33.92% | 3 | 4 | 93.80% |
| WDAY241129C00255000 | 2024-11-22 3:04PM EST | 255.00 | 20.35 | 18.10 | 20.30 | +1.55 | +8.24% | 16 | 30 | 87.88% |
| WDAY241129C00257500 | 2024-11-22 11:43AM EST | 257.50 | 19.10 | 16.50 | 18.80 | +1.29 | +7.24% | 21 | 118 | 88.09% |
| WDAY241129C00260000 | 2024-11-22 3:13PM EST | 260.00 | 17.13 | 16.40 | 17.40 | +2.28 | +15.35% | 23 | 80 | 93.77% |
| WDAY241129C00262500 | 2024-11-22 3:15PM EST | 262.50 | 15.60 | 15.10 | 15.80 | -0.11 | -0.70% | 4 | 13 | 93.36% |
| WDAY241129C00265000 | 2024-11-22 3:06PM EST | 265.00 | 14.64 | 13.90 | 14.70 | -0.25 | -1.68% | 11 | 85 | 94.58% |
| WDAY241129C00267500 | 2024-11-22 3:59PM EST | 267.50 | 12.70 | 12.40 | 13.50 | -0.70 | -5.22% | 25 | 33 | 93.74% |
| WDAY241129C00270000 | 2024-11-22 3:59PM EST | 270.00 | 11.80 | 11.30 | 11.80 | -0.80 | -6.35% | 104 | 196 | 91.98% |
| WDAY241129C00272500 | 2024-11-22 3:55PM EST | 272.50 | 10.57 | 10.30 | 10.70 | -1.07 | -9.19% | 22 | 52 | 92.22% |
| WDAY241129C00275000 | 2024-11-22 3:43PM EST | 275.00 | 10.18 | 9.10 | 9.80 | +0.18 | +1.80% | 82 | 1,271 | 91.89% |
| WDAY241129C00277500 | 2024-11-22 3:51PM EST | 277.50 | 8.80 | 8.30 | 8.70 | -0.28 | -3.08% | 21 | 58 | 91.77% |
| WDAY241129C00280000 | 2024-11-22 3:57PM EST | 280.00 | 7.75 | 7.40 | 7.80 | -0.74 | -8.72% | 52 | 102 | 91.47% |
| WDAY241129C00282500 | 2024-11-22 3:59PM EST | 282.50 | 7.10 | 6.60 | 7.10 | -0.10 | -1.39% | 10 | 33 | 91.78% |
| WDAY241129C00285000 | 2024-11-22 3:55PM EST | 285.00 | 6.05 | 5.80 | 6.30 | +0.45 | +8.04% | 26 | 146 | 91.19% |
| WDAY241129C00287500 | 2024-11-22 3:55PM EST | 287.50 | 5.30 | 5.20 | 5.60 | +1.70 | +47.22% | 14 | 6 | 91.28% |
| WDAY241129C00290000 | 2024-11-22 3:49PM EST | 290.00 | 5.00 | 4.60 | 5.00 | -0.20 | -3.85% | 110 | 83 | 91.30% |
| WDAY241129C00292500 | 2024-11-22 2:49PM EST | 292.50 | 4.32 | 4.00 | 4.40 | +0.32 | +8.00% | 7 | 66 | 90.80% |
| WDAY241129C00295000 | 2024-11-22 3:56PM EST | 295.00 | 3.80 | 3.50 | 4.00 | -0.38 | -9.09% | 41 | 81 | 91.21% |
| WDAY241129C00297500 | 2024-11-22 1:03PM EST | 297.50 | 3.80 | 1.00 | 3.40 | +0.20 | +5.56% | 9 | 3 | 78.96% |
| WDAY241129C00300000 | 2024-11-22 3:59PM EST | 300.00 | 2.85 | 2.60 | 2.95 | -0.38 | -11.76% | 2,488 | 320 | 89.75% |
| WDAY241129C00302500 | 2024-11-22 3:56PM EST | 302.50 | 2.50 | 2.25 | 2.60 | -0.31 | -11.03% | 16 | 19 | 89.75% |
| WDAY241129C00305000 | 2024-11-22 3:51PM EST | 305.00 | 2.10 | 1.95 | 2.25 | -0.45 | -17.65% | 33 | 30 | 89.55% |
| WDAY241129C00307500 | 2024-11-22 2:56PM EST | 307.50 | 1.73 | 1.65 | 2.00 | +1.73 | - | 4 | 2 | 89.55% |
| WDAY241129C00310000 | 2024-11-22 3:57PM EST | 310.00 | 1.55 | 1.40 | 1.65 | -0.31 | -16.67% | 37 | 29 | 88.67% |
| WDAY241129C00312500 | 2024-11-22 3:56PM EST | 312.50 | 1.25 | 1.15 | 1.45 | +1.25 | - | 3 | 0 | 88.38% |
| WDAY241129C00315000 | 2024-11-22 3:40PM EST | 315.00 | 1.20 | 0.90 | 1.35 | -0.19 | -13.67% | 31 | 31 | 88.53% |
| WDAY241129C00317500 | 2024-11-19 1:10PM EST | 317.50 | 0.50 | 0.70 | 1.20 | 0.00 | - | 3 | 3 | 88.21% |
| WDAY241129C00320000 | 2024-11-22 3:39PM EST | 320.00 | 0.85 | 0.60 | 0.90 | -0.15 | -15.00% | 37 | 6 | 86.72% |
| WDAY241129C00322500 | 2024-11-22 3:58PM EST | 322.50 | 0.60 | 0.50 | 0.75 | +0.60 | - | 23 | 0 | 86.43% |
| WDAY241129C00325000 | 2024-11-22 3:56PM EST | 325.00 | 0.45 | 0.40 | 0.65 | -0.30 | -40.00% | 67 | 6 | 86.28% |
| WDAY241129C00327500 | 2024-11-22 3:51PM EST | 327.50 | 0.49 | 0.15 | 0.55 | +0.49 | - | 13 | 0 | 82.81% |
| WDAY241129C00330000 | 2024-11-22 3:51PM EST | 330.00 | 0.37 | 0.25 | 0.50 | +0.37 | +117.39% | 18 | 91 | 86.33% |
| WDAY241129C00335000 | 2024-11-19 2:34PM EST | 335.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 2 | 8 | 90.33% |
| WDAY241129C00337500 | 2024-11-19 3:17PM EST | 337.50 | 0.11 | 0.00 | 0.60 | +0.11 | - | - | 80 | 90.53% |
| WDAY241129C00350000 | 2024-11-14 1:54PM EST | 350.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | - | 10 | 99.41% |
| WDAY241129C00352500 | 2024-11-22 12:59PM EST | 352.50 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 40 | 464 | 86.72% |
| WDAY241129C00355000 | 2024-11-22 9:40AM EST | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 77 | 84.77% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY241129P00185000 | 2024-11-22 12:48PM EST | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 240 | 111.72% |
| WDAY241129P00190000 | 2024-11-19 3:19PM EST | 190.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 98 | 128.32% |
| WDAY241129P00195000 | 2024-11-19 2:14PM EST | 195.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 119.82% |
| WDAY241129P00200000 | 2024-11-22 2:00PM EST | 200.00 | 0.50 | 0.00 | 0.50 | +0.35 | +233.33% | 1 | 69 | 111.43% |
| WDAY241129P00202500 | 2024-11-22 10:08AM EST | 202.50 | 0.17 | 0.00 | 0.25 | +0.17 | - | 1 | 0 | 97.07% |
| WDAY241129P00205000 | 2024-11-22 9:30AM EST | 205.00 | 0.15 | 0.05 | 0.25 | -0.03 | -16.67% | 1 | 56 | 95.70% |
| WDAY241129P00207500 | 2024-11-21 11:21AM EST | 207.50 | 0.20 | 0.05 | 0.55 | +0.20 | - | - | 1 | 102.05% |
| WDAY241129P00210000 | 2024-11-21 10:19AM EST | 210.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 2 | 49 | 97.95% |
| WDAY241129P00212500 | 2024-11-22 3:38PM EST | 212.50 | 0.27 | 0.10 | 0.50 | +0.27 | - | 12 | 1 | 93.85% |
| WDAY241129P00215000 | 2024-11-22 1:59PM EST | 215.00 | 0.44 | 0.15 | 0.40 | +0.04 | +10.00% | 13 | 536 | 88.48% |
| WDAY241129P00217500 | 2024-11-22 3:56PM EST | 217.50 | 0.40 | 0.20 | 0.55 | +0.40 | -55.45% | 49 | 23 | 89.16% |
| WDAY241129P00220000 | 2024-11-22 3:46PM EST | 220.00 | 0.40 | 0.20 | 0.60 | -0.15 | -27.27% | 43 | 60 | 86.04% |
| WDAY241129P00222500 | 2024-11-22 3:58PM EST | 222.50 | 0.50 | 0.40 | 0.65 | -0.95 | -65.52% | 47 | 5 | 86.23% |
| WDAY241129P00225000 | 2024-11-22 3:29PM EST | 225.00 | 0.75 | 0.60 | 0.85 | -0.15 | -16.67% | 18 | 84 | 87.70% |
| WDAY241129P00227500 | 2024-11-22 3:16PM EST | 227.50 | 0.87 | 0.70 | 1.05 | +0.87 | - | 39 | 11 | 86.87% |
| WDAY241129P00230000 | 2024-11-22 3:30PM EST | 230.00 | 1.21 | 0.90 | 1.35 | -0.19 | -13.57% | 178 | 48 | 87.50% |
| WDAY241129P00232500 | 2024-11-22 11:53AM EST | 232.50 | 1.65 | 1.25 | 1.60 | +0.15 | +10.00% | 19 | 38 | 88.09% |
| WDAY241129P00235000 | 2024-11-22 3:54PM EST | 235.00 | 1.65 | 1.55 | 1.90 | -0.35 | -17.50% | 30 | 91 | 87.87% |
| WDAY241129P00237500 | 2024-11-22 3:37PM EST | 237.50 | 1.85 | 1.90 | 3.30 | -0.55 | -22.92% | 21 | 30 | 94.58% |
| WDAY241129P00240000 | 2024-11-22 3:58PM EST | 240.00 | 2.50 | 2.35 | 2.65 | -0.30 | -10.71% | 76 | 65 | 87.74% |
| WDAY241129P00242500 | 2024-11-22 3:20PM EST | 242.50 | 2.90 | 2.80 | 3.20 | -0.42 | -12.65% | 67 | 11 | 87.96% |
| WDAY241129P00245000 | 2024-11-22 3:59PM EST | 245.00 | 3.50 | 3.50 | 3.80 | -0.37 | -9.56% | 85 | 74 | 89.04% |
| WDAY241129P00247500 | 2024-11-22 3:19PM EST | 247.50 | 3.90 | 4.10 | 4.30 | -1.00 | -20.41% | 1,876 | 15 | 88.32% |
| WDAY241129P00250000 | 2024-11-22 3:59PM EST | 250.00 | 5.00 | 4.80 | 5.20 | -0.45 | -8.26% | 155 | 77 | 89.31% |
| WDAY241129P00252500 | 2024-11-22 3:22PM EST | 252.50 | 5.40 | 5.60 | 6.00 | -2.85 | -34.55% | 6 | 8 | 89.54% |
| WDAY241129P00255000 | 2024-11-22 3:22PM EST | 255.00 | 6.20 | 6.50 | 8.80 | -1.96 | -24.02% | 47 | 12 | 97.67% |
| WDAY241129P00257500 | 2024-11-22 2:13PM EST | 257.50 | 7.10 | 7.40 | 7.80 | -1.28 | -15.27% | 22 | 27 | 89.67% |
| WDAY241129P00260000 | 2024-11-22 3:58PM EST | 260.00 | 8.63 | 8.40 | 9.00 | -1.67 | -16.21% | 1,917 | 141 | 90.33% |
| WDAY241129P00262500 | 2024-11-22 3:43PM EST | 262.50 | 9.26 | 9.50 | 10.10 | -2.62 | -22.05% | 3 | 6 | 90.36% |
| WDAY241129P00265000 | 2024-11-22 3:03PM EST | 265.00 | 10.10 | 10.60 | 12.60 | -0.64 | -5.96% | 2 | 64 | 94.95% |
| WDAY241129P00267500 | 2024-11-22 3:43PM EST | 267.50 | 11.80 | 11.80 | 12.40 | -0.15 | -1.26% | 5 | 83 | 89.36% |
| WDAY241129P00270000 | 2024-11-22 3:58PM EST | 270.00 | 13.43 | 13.20 | 13.80 | -0.37 | -2.68% | 204 | 47 | 89.80% |
| WDAY241129P00272500 | 2024-11-22 2:16PM EST | 272.50 | 14.10 | 14.40 | 16.00 | -6.10 | -30.20% | 2 | 28 | 91.86% |
| WDAY241129P00275000 | 2024-11-21 3:52PM EST | 275.00 | 16.75 | 15.80 | 16.70 | 0.00 | - | 10 | 10 | 88.57% |
| WDAY241129P00277500 | 2024-11-21 1:50PM EST | 277.50 | 17.50 | 17.50 | 18.30 | 0.00 | - | 15 | 15 | 89.14% |
| WDAY241129P00280000 | 2024-11-22 2:27PM EST | 280.00 | 18.60 | 18.90 | 21.20 | +18.60 | - | 1 | 24 | 93.01% |
| WDAY241129P00282500 | 2024-11-21 1:54PM EST | 282.50 | 20.60 | 20.70 | 22.40 | +20.60 | - | - | 8 | 91.39% |
| WDAY241129P00285000 | 2024-11-22 3:04PM EST | 285.00 | 21.85 | 22.30 | 23.40 | +4.85 | +28.53% | 1 | 5 | 87.49% |
| WDAY241129P00287500 | 2024-11-14 11:29AM EST | 287.50 | 20.60 | 24.00 | 26.70 | 0.00 | - | - | 1 | 92.97% |
| WDAY241129P00290000 | 2024-11-13 3:54PM EST | 290.00 | 21.10 | 25.90 | 28.50 | 0.00 | - | - | 3 | 92.63% |
| WDAY241129P00300000 | 2024-11-22 11:51AM EST | 300.00 | 33.50 | 33.80 | 36.50 | +33.50 | - | 1 | 0 | 91.15% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.