Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240517C00185000 | 2024-05-16 10:23AM EDT | 185.00 | 65.35 | 71.00 | 75.00 | 0.00 | - | 1 | 1 | 259.38% |
| WDAY240517C00195000 | 2024-05-17 11:47AM EDT | 195.00 | 61.70 | 61.10 | 65.00 | +9.55 | +18.31% | 10 | 25 | 238.28% |
| WDAY240517C00200000 | 2024-05-16 1:36PM EDT | 200.00 | 54.04 | 56.00 | 60.00 | 0.00 | - | 5 | 11 | 203.91% |
| WDAY240517C00205000 | 2024-05-16 1:36PM EDT | 205.00 | 49.15 | 51.10 | 55.00 | 0.00 | - | 5 | 5 | 200.00% |
| WDAY240517C00210000 | 2024-05-16 3:40PM EDT | 210.00 | 46.42 | 46.00 | 50.00 | 0.00 | - | 2 | 2 | 168.75% |
| WDAY240517C00215000 | 2024-05-15 3:07PM EDT | 215.00 | 37.80 | 41.00 | 45.00 | 0.00 | - | 1 | 276 | 151.56% |
| WDAY240517C00220000 | 2024-05-13 12:05PM EDT | 220.00 | 27.94 | 35.90 | 40.00 | 0.00 | - | 3 | 1 | 115.63% |
| WDAY240517C00225000 | 2024-04-29 10:09AM EDT | 225.00 | 28.00 | 31.00 | 35.00 | 0.00 | - | 1 | 1 | 117.97% |
| WDAY240517C00230000 | 2024-05-10 12:20PM EDT | 230.00 | 17.44 | 26.00 | 30.00 | 0.00 | - | 10 | 29 | 101.17% |
| WDAY240517C00235000 | 2024-05-15 10:01AM EDT | 235.00 | 15.00 | 21.80 | 24.80 | 0.00 | - | 1 | 1 | 113.67% |
| WDAY240517C00237500 | 2024-05-17 10:03AM EDT | 237.50 | 20.40 | 19.20 | 22.40 | +10.45 | +105.03% | 5 | 5 | 103.32% |
| WDAY240517C00240000 | 2024-04-30 1:40PM EDT | 240.00 | 9.99 | 16.00 | 19.90 | 0.00 | - | 2 | 26 | 57.03% |
| WDAY240517C00242500 | 2024-04-30 12:21PM EDT | 242.50 | 8.75 | 14.20 | 17.20 | 0.00 | - | 9 | 6 | 76.66% |
| WDAY240517C00245000 | 2024-05-17 9:40AM EDT | 245.00 | 11.91 | 12.50 | 13.80 | +5.83 | +95.89% | 8 | 34 | 63.48% |
| WDAY240517C00247500 | 2024-05-17 2:54PM EDT | 247.50 | 10.88 | 9.80 | 11.20 | +5.08 | +87.59% | 42 | 93 | 75.68% |
| WDAY240517C00250000 | 2024-05-17 3:36PM EDT | 250.00 | 8.46 | 7.50 | 8.60 | +2.58 | +43.88% | 43 | 596 | 59.96% |
| WDAY240517C00252500 | 2024-05-17 3:55PM EDT | 252.50 | 5.40 | 5.00 | 6.20 | +1.00 | +22.73% | 48 | 241 | 49.61% |
| WDAY240517C00255000 | 2024-05-17 3:55PM EDT | 255.00 | 3.00 | 2.30 | 3.60 | +0.35 | +13.21% | 110 | 283 | 32.86% |
| WDAY240517C00257500 | 2024-05-17 3:56PM EDT | 257.50 | 0.75 | 0.45 | 0.80 | -0.46 | -38.02% | 134 | 271 | 10.40% |
| WDAY240517C00260000 | 2024-05-17 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.50 | -0.39 | -88.64% | 113 | 797 | 23.63% |
| WDAY240517C00262500 | 2024-05-17 1:41PM EDT | 262.50 | 0.15 | 0.00 | 0.10 | -0.07 | -31.82% | 15 | 184 | 22.95% |
| WDAY240517C00265000 | 2024-05-17 12:40PM EDT | 265.00 | 0.23 | 0.00 | 0.10 | +0.10 | +76.92% | 4 | 66 | 32.13% |
| WDAY240517C00267500 | 2024-05-17 10:18AM EDT | 267.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 15 | 47.07% |
| WDAY240517C00270000 | 2024-05-17 3:24PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 33 | 1,669 | 43.56% |
| WDAY240517C00272500 | 2024-05-17 10:07AM EDT | 272.50 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 54 | 25 | 87.26% |
| WDAY240517C00275000 | 2024-05-16 10:55AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 52.73% |
| WDAY240517C00277500 | 2024-05-17 9:36AM EDT | 277.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 107.03% |
| WDAY240517C00280000 | 2024-05-16 3:05PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 5 | 1,277 | 71.48% |
| WDAY240517C00282500 | 2024-05-16 9:33AM EDT | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 582 | 50.00% |
| WDAY240517C00285000 | 2024-05-14 11:39AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 146 | 77.34% |
| WDAY240517C00290000 | 2024-05-16 3:54PM EDT | 290.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1,151 | 151.86% |
| WDAY240517C00295000 | 2024-05-14 9:40AM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 142 | 50.00% |
| WDAY240517C00300000 | 2024-05-17 10:15AM EDT | 300.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 10 | 2,196 | 50.00% |
| WDAY240517C00305000 | 2024-05-09 2:40PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| WDAY240517C00310000 | 2024-05-14 12:22PM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 542 | 132.81% |
| WDAY240517C00320000 | 2024-05-09 3:57PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 153.13% |
| WDAY240517C00325000 | 2024-05-08 9:35AM EDT | 325.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 108 | 196.09% |
| WDAY240517C00330000 | 2024-05-03 12:05PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| WDAY240517C00340000 | 2024-04-01 3:12PM EDT | 340.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 233.98% |
| WDAY240517C00350000 | 2024-04-03 12:43PM EDT | 350.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 207.81% |
| WDAY240517C00360000 | 2024-04-02 1:24PM EDT | 360.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 27 | 28 | 301.56% |
| WDAY240517C00380000 | 2024-04-01 3:49PM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 60 | 420.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240517P00165000 | 2024-05-06 2:42PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 289 | 50.00% |
| WDAY240517P00170000 | 2024-05-06 2:58PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 67 | 285.94% |
| WDAY240517P00180000 | 2024-04-17 12:36PM EDT | 180.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 281.25% |
| WDAY240517P00185000 | 2024-05-07 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 25 | 261.72% |
| WDAY240517P00190000 | 2024-05-10 2:42PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 305.08% |
| WDAY240517P00195000 | 2024-05-10 2:45PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 282.62% |
| WDAY240517P00200000 | 2024-05-13 11:51AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 81 | 181.25% |
| WDAY240517P00205000 | 2024-05-13 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 69 | 50.00% |
| WDAY240517P00210000 | 2024-05-15 2:39PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 100 | 176.95% |
| WDAY240517P00212500 | 2024-05-13 9:52AM EDT | 212.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 117 | 117 | 199.22% |
| WDAY240517P00215000 | 2024-05-09 1:58PM EDT | 215.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 366 | 159.38% |
| WDAY240517P00217500 | 2024-05-13 2:24PM EDT | 217.50 | 0.10 | 0.00 | 2.05 | 0.00 | - | 4 | 4 | 230.96% |
| WDAY240517P00220000 | 2024-05-15 11:30AM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 103 | 198.44% |
| WDAY240517P00225000 | 2024-05-16 1:31PM EDT | 225.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 3 | 63 | 157.23% |
| WDAY240517P00230000 | 2024-05-16 3:54PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 159 | 96.88% |
| WDAY240517P00232500 | 2024-05-16 12:00PM EDT | 232.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 85 | 142.19% |
| WDAY240517P00235000 | 2024-05-16 3:36PM EDT | 235.00 | 0.13 | 0.00 | 0.80 | +0.08 | +160.00% | 2 | 187 | 115.63% |
| WDAY240517P00237500 | 2024-05-17 9:30AM EDT | 237.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 209 | 119.43% |
| WDAY240517P00240000 | 2024-05-17 11:08AM EDT | 240.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 213 | 58.59% |
| WDAY240517P00242500 | 2024-05-17 3:55PM EDT | 242.50 | 0.03 | 0.05 | 0.05 | -0.17 | -85.00% | 21 | 100 | 56.64% |
| WDAY240517P00245000 | 2024-05-17 2:29PM EDT | 245.00 | 0.05 | 0.00 | 1.55 | -0.05 | -50.00% | 42 | 110 | 88.23% |
| WDAY240517P00247500 | 2024-05-16 3:14PM EDT | 247.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 19 | 758 | 40.23% |
| WDAY240517P00250000 | 2024-05-17 2:34PM EDT | 250.00 | 0.13 | 0.00 | 2.10 | -0.07 | -35.00% | 84 | 1,677 | 70.85% |
| WDAY240517P00252500 | 2024-05-16 3:16PM EDT | 252.50 | 0.10 | 0.00 | 1.55 | -0.30 | -75.00% | 1 | 164 | 68.26% |
| WDAY240517P00255000 | 2024-05-17 2:07PM EDT | 255.00 | 0.08 | 0.00 | 0.10 | -0.82 | -91.11% | 48 | 171 | 16.70% |
| WDAY240517P00257500 | 2024-05-17 3:28PM EDT | 257.50 | 0.05 | 0.05 | 0.20 | -2.05 | -97.62% | 43 | 87 | 6.98% |
| WDAY240517P00260000 | 2024-05-17 3:38PM EDT | 260.00 | 2.24 | 1.30 | 2.70 | -1.96 | -46.67% | 11 | 2,460 | 26.51% |
| WDAY240517P00262500 | 2024-05-17 2:34PM EDT | 262.50 | 4.81 | 4.00 | 5.10 | -9.45 | -66.27% | 15 | 15 | 37.84% |
| WDAY240517P00265000 | 2024-05-14 3:44PM EDT | 265.00 | 17.85 | 6.40 | 7.70 | 0.00 | - | 6 | 0 | 52.88% |
| WDAY240517P00267500 | 2024-05-15 9:42AM EDT | 267.50 | 17.47 | 7.80 | 10.00 | 0.00 | - | 6 | 0 | 57.32% |
| WDAY240517P00270000 | 2024-05-17 3:47PM EDT | 270.00 | 11.29 | 10.00 | 13.70 | -2.71 | -19.36% | 16 | 1,145 | 104.59% |
| WDAY240517P00272500 | 2024-05-15 3:17PM EDT | 272.50 | 20.40 | 13.70 | 15.40 | 0.00 | - | 26 | 6 | 92.77% |
| WDAY240517P00280000 | 2024-05-15 3:17PM EDT | 280.00 | 27.90 | 21.40 | 23.60 | 0.00 | - | 26 | 223 | 104.49% |
| WDAY240517P00290000 | 2024-05-01 3:23PM EDT | 290.00 | 41.30 | 30.00 | 34.00 | 0.00 | - | 130 | 0 | 201.37% |
| WDAY240517P00300000 | 2024-04-24 2:50PM EDT | 300.00 | 45.20 | 40.00 | 44.00 | 0.00 | - | 30 | 0 | 239.40% |
| WDAY240517P00310000 | 2024-05-17 2:09PM EDT | 310.00 | 52.15 | 50.00 | 54.00 | -11.75 | -18.39% | 3 | 3 | 274.61% |
| WDAY240517P00315000 | 2024-04-24 3:54PM EDT | 315.00 | 59.03 | 55.20 | 59.00 | 0.00 | - | - | 0 | 146.09% |
| WDAY240517P00320000 | 2024-03-21 2:40PM EDT | 320.00 | 43.99 | 66.90 | 69.90 | 0.00 | - | 1 | 0 | 443.65% |
© 2024 Yahoo. All rights reserved.