UK markets closed

Workiva Inc. (WK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.93-2.25 (-3.30%)
As of 01:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WK220520C000600002022-05-04 9:39AM EDT60.0020.005.109.000.00-53248.63%
WK220520C000650002022-05-20 11:16AM EDT65.003.171.303.10+1.54+94.48%15124.02%
WK220520C000700002022-05-16 2:33PM EDT70.002.500.004.400.00-1013275.20%
WK220520C000750002022-05-17 11:28AM EDT75.001.080.002.200.00-10282.81%
WK220520C000800002022-05-10 2:14PM EDT80.000.830.002.400.00-12373.05%
WK220520C000850002022-05-05 9:59AM EDT85.003.000.001.350.00--12375.00%
WK220520C000900002022-05-11 10:40AM EDT90.000.200.000.200.00-3123296.88%
WK220520C000950002022-05-04 3:33PM EDT95.001.450.004.800.00-23699.61%
WK220520C001000002022-05-04 12:12PM EDT100.000.390.000.200.00-1439376.56%
WK220520C001050002022-05-04 12:10PM EDT105.000.500.004.800.00-35810.35%
WK220520C001100002022-05-20 12:00PM EDT110.002.900.000.50+0.70+31.82%3072514.06%
WK220520C001150002022-05-10 11:46AM EDT115.000.200.004.800.00-357905.86%
WK220520C001200002022-05-10 11:08AM EDT120.000.020.000.050.00-2193431.25%
WK220520C001250002022-05-10 10:15AM EDT125.000.050.004.800.00-410989.84%
WK220520C001300002022-04-14 12:02PM EDT130.001.320.004.800.00-1391,028.13%
WK220520C001350002022-04-18 2:44PM EDT135.001.050.000.750.00-200201716.41%
WK220520C001400002022-04-13 11:02AM EDT140.000.650.004.800.00-3101,099.22%
WK220520C001450002022-02-01 11:07AM EDT145.005.300.252.600.00-14996.88%
WK220520C001500002022-04-04 9:30AM EDT150.001.500.000.000.00-11550.00%
WK220520C001550002022-02-01 1:13PM EDT155.003.300.003.300.00-18201,090.23%
WK220520C001600002021-11-12 1:29PM EDT160.0017.487.4010.000.00-151,823.34%
WK220520C001650002022-01-31 12:12PM EDT165.003.270.001.000.00-40909.38%
WK220520C001700002022-01-31 12:12PM EDT170.002.770.004.800.00-4111,276.76%
WK220520C001750002021-11-10 7:53AM EDT175.007.307.508.700.00--21,864.84%
WK220520C001800002022-04-18 10:39AM EDT180.000.050.004.800.00-241,326.95%
WK220520C001850002021-11-18 4:58PM EDT185.005.502.503.700.00-10201,438.87%
WK220520C001900002021-12-28 11:43AM EDT190.002.550.003.500.00-141,279.30%
WK220520C002100002022-04-05 1:21PM EDT210.000.050.000.050.00-11762.50%
WK220520C002200002022-01-28 4:58PM EDT220.000.150.000.700.00-15161,063.28%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WK220520P000500002022-05-11 9:30AM EDT50.000.100.000.150.00-131268.75%
WK220520P000600002022-05-17 11:11AM EDT60.000.350.001.850.00-14228.71%
WK220520P000650002022-05-17 11:21AM EDT65.001.100.001.450.00-53082.62%
WK220520P000700002022-05-17 1:35PM EDT70.002.601.005.700.00-2327230.66%
WK220520P000750002022-05-18 3:32PM EDT75.005.786.0010.00-4.82-45.47%131265.43%
WK220520P000800002022-05-20 9:39AM EDT80.0010.6911.0014.50+2.25+26.66%118274.61%
WK220520P000850002022-05-18 1:19PM EDT85.0020.5016.1019.300.00-1430292.19%
WK220520P000900002022-05-06 1:27PM EDT90.0010.0021.1024.200.00-150309.38%
WK220520P000950002022-05-04 3:55PM EDT95.008.9026.0030.900.00-118639.26%
WK220520P001000002022-05-11 11:19AM EDT100.0031.3031.5036.000.00-110706.25%
WK220520P001050002022-05-10 1:03PM EDT105.0037.0036.0040.900.00-543746.09%
WK220520P001100002022-04-26 2:35PM EDT110.0043.2041.0045.90+31.70+275.65%1131793.75%
WK220520P001150002022-04-28 11:40AM EDT115.0017.6546.5050.900.00-15838.28%
WK220520P001200002022-05-10 1:23PM EDT120.0051.0051.0055.900.00-202879.88%
WK220520P001250002021-11-10 7:53AM EDT125.0011.3512.107.200.00-110.00%
WK220520P001300002022-02-22 4:30PM EDT130.0029.7519.5023.000.00-2170.00%
WK220520P001450002022-03-09 12:57PM EDT145.0043.8533.0037.200.00-140.00%
WK220520P001500002022-05-05 12:08PM EDT150.0068.8581.0085.900.00-111,087.70%