Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240607C00180000 | 2024-05-31 3:44PM EDT | 180.00 | 31.00 | 31.10 | 33.60 | -3.80 | -10.92% | 1 | 2 | 84.96% |
| WDAY240607C00195000 | 2024-05-30 11:03AM EDT | 195.00 | 13.50 | 16.00 | 19.50 | 0.00 | - | 1 | 1 | 57.45% |
| WDAY240607C00200000 | 2024-05-31 2:26PM EDT | 200.00 | 10.00 | 10.90 | 14.50 | +0.70 | +7.53% | 20 | 24 | 65.23% |
| WDAY240607C00202500 | 2024-05-31 1:28PM EDT | 202.50 | 8.60 | 8.20 | 10.50 | +2.10 | +32.31% | 6 | 3 | 41.46% |
| WDAY240607C00205000 | 2024-05-31 10:57AM EDT | 205.00 | 6.20 | 6.10 | 8.30 | +0.30 | +5.08% | 40 | 15 | 37.67% |
| WDAY240607C00207500 | 2024-05-31 2:11PM EDT | 207.50 | 5.00 | 5.80 | 6.20 | +1.20 | +31.58% | 13 | 253 | 33.80% |
| WDAY240607C00210000 | 2024-05-31 3:57PM EDT | 210.00 | 4.70 | 4.20 | 4.60 | +1.90 | +67.86% | 85 | 114 | 32.91% |
| WDAY240607C00212500 | 2024-05-31 3:58PM EDT | 212.50 | 3.20 | 2.90 | 3.20 | +1.25 | +64.10% | 333 | 212 | 31.60% |
| WDAY240607C00215000 | 2024-05-31 3:58PM EDT | 215.00 | 2.21 | 2.00 | 2.25 | +0.90 | +68.70% | 569 | 279 | 31.93% |
| WDAY240607C00217500 | 2024-05-31 3:51PM EDT | 217.50 | 1.45 | 1.30 | 1.60 | +0.49 | +51.04% | 232 | 203 | 32.94% |
| WDAY240607C00220000 | 2024-05-31 3:55PM EDT | 220.00 | 1.00 | 0.90 | 1.05 | +0.33 | +49.25% | 806 | 680 | 32.98% |
| WDAY240607C00222500 | 2024-05-31 3:56PM EDT | 222.50 | 0.68 | 0.55 | 0.75 | +0.08 | +13.33% | 171 | 74 | 34.35% |
| WDAY240607C00225000 | 2024-05-31 3:59PM EDT | 225.00 | 0.50 | 0.25 | 0.50 | -0.05 | -9.09% | 436 | 614 | 34.99% |
| WDAY240607C00227500 | 2024-05-31 3:55PM EDT | 227.50 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 36 | 116 | 37.31% |
| WDAY240607C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 79 | 479 | 38.82% |
| WDAY240607C00232500 | 2024-05-31 2:20PM EDT | 232.50 | 0.15 | 0.10 | 0.50 | -0.05 | -25.00% | 4 | 95 | 47.80% |
| WDAY240607C00235000 | 2024-05-31 3:57PM EDT | 235.00 | 0.15 | 0.15 | 0.20 | +0.01 | +7.14% | 11 | 147 | 42.87% |
| WDAY240607C00237500 | 2024-05-31 3:28PM EDT | 237.50 | 0.10 | 0.05 | 0.40 | -0.20 | -66.67% | 1 | 70 | 53.08% |
| WDAY240607C00240000 | 2024-05-31 1:05PM EDT | 240.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 245 | 803 | 47.36% |
| WDAY240607C00242500 | 2024-05-30 9:59AM EDT | 242.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 14 | 50.49% |
| WDAY240607C00245000 | 2024-05-31 10:00AM EDT | 245.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 10 | 49 | 50.39% |
| WDAY240607C00247500 | 2024-05-24 10:49AM EDT | 247.50 | 0.57 | 0.05 | 0.30 | 0.00 | - | 10 | 11 | 58.11% |
| WDAY240607C00250000 | 2024-05-31 3:20PM EDT | 250.00 | 0.06 | 0.05 | 0.30 | -0.14 | -70.00% | 58 | 46 | 61.13% |
| WDAY240607C00252500 | 2024-05-31 3:43PM EDT | 252.50 | 0.05 | 0.00 | 0.30 | -0.40 | -88.89% | 46 | 7 | 62.60% |
| WDAY240607C00255000 | 2024-05-29 11:50AM EDT | 255.00 | 0.06 | 0.00 | 0.30 | -0.04 | -40.00% | 40 | 413 | 65.53% |
| WDAY240607C00257500 | 2024-05-23 1:05PM EDT | 257.50 | 13.50 | 0.00 | 0.35 | 0.00 | - | - | 3 | 69.92% |
| WDAY240607C00260000 | 2024-05-31 10:33AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 37 | 57.03% |
| WDAY240607C00262500 | 2024-05-28 11:56AM EDT | 262.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 95.80% |
| WDAY240607C00265000 | 2024-05-30 9:41AM EDT | 265.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 17 | 107.67% |
| WDAY240607C00267500 | 2024-05-30 1:30PM EDT | 267.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 99.02% |
| WDAY240607C00270000 | 2024-05-31 9:37AM EDT | 270.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 60 | 77 | 86.91% |
| WDAY240607C00272500 | 2024-05-31 9:37AM EDT | 272.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 52 | 73.44% |
| WDAY240607C00275000 | 2024-05-30 10:10AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 62 | 70.31% |
| WDAY240607C00277500 | 2024-05-30 9:50AM EDT | 277.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 37 | 78.13% |
| WDAY240607C00280000 | 2024-05-30 2:41PM EDT | 280.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 27 | 127 | 80.27% |
| WDAY240607C00282500 | 2024-05-28 12:02PM EDT | 282.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 7 | 101 | 116.80% |
| WDAY240607C00285000 | 2024-05-30 2:53PM EDT | 285.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 8 | 370 | 121.39% |
| WDAY240607C00287500 | 2024-05-29 9:40AM EDT | 287.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 66 | 80.47% |
| WDAY240607C00290000 | 2024-05-28 10:11AM EDT | 290.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 12 | 126.03% |
| WDAY240607C00292500 | 2024-05-28 9:33AM EDT | 292.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 98.83% |
| WDAY240607C00295000 | 2024-05-28 10:19AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 154 | 216 | 86.72% |
| WDAY240607C00300000 | 2024-05-28 9:40AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 84 | 97.27% |
| WDAY240607C00305000 | 2024-05-24 1:02PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 166 | 94.53% |
| WDAY240607C00310000 | 2024-05-24 11:00AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 81 | 81 | 109.96% |
| WDAY240607C00315000 | 2024-05-23 2:27PM EDT | 315.00 | 0.74 | 0.00 | 0.95 | 0.00 | - | - | 5 | 145.90% |
| WDAY240607C00320000 | 2024-05-24 10:57AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 125 | 105.47% |
| WDAY240607C00325000 | 2024-05-24 10:57AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 420 | 420 | 108.59% |
| WDAY240607C00330000 | 2024-05-24 10:58AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 210 | 112.50% |
| WDAY240607C00340000 | 2024-05-23 2:12PM EDT | 340.00 | 0.29 | 0.00 | 1.30 | 0.00 | - | - | 4 | 176.76% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240607P00155000 | 2024-05-30 9:34AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 84.38% |
| WDAY240607P00160000 | 2024-05-29 10:02AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 213 | 76.56% |
| WDAY240607P00165000 | 2024-05-31 2:41PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 15 | 100 | 68.75% |
| WDAY240607P00170000 | 2024-05-31 12:21PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 75 | 29 | 60.94% |
| WDAY240607P00175000 | 2024-05-31 3:37PM EDT | 175.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 38 | 27 | 58.20% |
| WDAY240607P00180000 | 2024-05-31 3:38PM EDT | 180.00 | 0.07 | 0.05 | 0.15 | -0.11 | -61.11% | 15 | 33 | 55.66% |
| WDAY240607P00185000 | 2024-05-31 10:44AM EDT | 185.00 | 0.18 | 0.05 | 0.25 | -0.02 | -10.00% | 10 | 30 | 50.59% |
| WDAY240607P00190000 | 2024-05-31 2:39PM EDT | 190.00 | 0.22 | 0.10 | 0.30 | -0.14 | -38.89% | 11 | 98 | 47.90% |
| WDAY240607P00195000 | 2024-05-31 3:27PM EDT | 195.00 | 0.26 | 0.10 | 2.35 | -0.26 | -50.00% | 21 | 69 | 56.32% |
| WDAY240607P00197500 | 2024-05-31 3:50PM EDT | 197.50 | 0.34 | 0.20 | 0.40 | -0.28 | -45.16% | 9 | 23 | 35.99% |
| WDAY240607P00200000 | 2024-05-31 3:54PM EDT | 200.00 | 0.44 | 0.35 | 0.50 | -0.67 | -60.36% | 105 | 192 | 32.86% |
| WDAY240607P00202500 | 2024-05-31 3:51PM EDT | 202.50 | 0.70 | 0.55 | 0.75 | -1.08 | -60.67% | 31 | 21 | 31.30% |
| WDAY240607P00205000 | 2024-05-31 3:52PM EDT | 205.00 | 1.00 | 0.95 | 1.25 | -1.70 | -62.96% | 66 | 179 | 31.23% |
| WDAY240607P00207500 | 2024-05-31 3:58PM EDT | 207.50 | 1.62 | 1.55 | 1.85 | -1.27 | -43.94% | 48 | 141 | 30.02% |
| WDAY240607P00210000 | 2024-05-31 3:58PM EDT | 210.00 | 2.54 | 2.50 | 2.70 | -2.46 | -49.20% | 110 | 150 | 29.00% |
| WDAY240607P00212500 | 2024-05-31 3:47PM EDT | 212.50 | 4.28 | 3.70 | 4.00 | -1.04 | -19.55% | 19 | 85 | 29.47% |
| WDAY240607P00215000 | 2024-05-31 1:17PM EDT | 215.00 | 6.39 | 5.00 | 5.60 | -0.81 | -11.25% | 134 | 194 | 30.10% |
| WDAY240607P00217500 | 2024-05-31 3:37PM EDT | 217.50 | 8.42 | 6.70 | 8.50 | -2.57 | -23.38% | 12 | 26 | 41.28% |
| WDAY240607P00220000 | 2024-05-31 3:59PM EDT | 220.00 | 8.95 | 8.70 | 11.00 | -3.52 | -28.23% | 51 | 267 | 48.18% |
| WDAY240607P00222500 | 2024-05-30 2:56PM EDT | 222.50 | 13.72 | 9.60 | 11.90 | 0.00 | - | 18 | 41 | 35.82% |
| WDAY240607P00225000 | 2024-05-31 11:31AM EDT | 225.00 | 17.01 | 11.70 | 16.00 | -0.64 | -3.63% | 2 | 94 | 60.69% |
| WDAY240607P00227500 | 2024-05-31 2:44PM EDT | 227.50 | 18.50 | 13.50 | 16.60 | -1.33 | -6.71% | 10 | 105 | 40.43% |
| WDAY240607P00230000 | 2024-05-30 2:45PM EDT | 230.00 | 21.00 | 17.70 | 19.50 | -0.05 | -0.24% | 1 | 65 | 52.00% |
| WDAY240607P00232500 | 2024-05-31 2:15PM EDT | 232.50 | 22.10 | 18.50 | 23.00 | -2.80 | -11.24% | 7 | 5 | 71.14% |
| WDAY240607P00235000 | 2024-05-30 11:51AM EDT | 235.00 | 28.64 | 22.40 | 25.10 | 0.00 | - | 11 | 5 | 70.56% |
| WDAY240607P00237500 | 2024-05-30 10:33AM EDT | 237.50 | 29.30 | 25.00 | 27.50 | 0.00 | - | 6 | 4 | 73.66% |
| WDAY240607P00240000 | 2024-05-30 3:05PM EDT | 240.00 | 32.20 | 27.50 | 30.10 | 0.00 | - | 163 | 0 | 51.76% |
| WDAY240607P00242500 | 2024-05-29 11:36AM EDT | 242.50 | 27.03 | 29.90 | 32.60 | 0.00 | - | 7 | 6 | 53.03% |
| WDAY240607P00245000 | 2024-05-30 9:31AM EDT | 245.00 | 39.78 | 32.20 | 35.10 | 0.00 | - | 1 | 7 | 50.39% |
| WDAY240607P00247500 | 2024-05-24 10:49AM EDT | 247.50 | 23.23 | 34.30 | 37.60 | 0.00 | - | 14 | 0 | 92.58% |
| WDAY240607P00250000 | 2024-05-28 10:26AM EDT | 250.00 | 35.58 | 37.20 | 40.00 | 0.00 | - | 5 | 0 | 51.37% |
| WDAY240607P00252500 | 2024-05-28 12:50PM EDT | 252.50 | 37.84 | 39.70 | 42.60 | 0.00 | - | 10 | 0 | 58.98% |
| WDAY240607P00255000 | 2024-05-28 12:50PM EDT | 255.00 | 40.42 | 42.30 | 45.10 | 0.00 | - | 10 | 0 | 65.53% |
| WDAY240607P00257500 | 2024-05-24 1:26PM EDT | 257.50 | 34.52 | 44.80 | 47.60 | 0.00 | - | 12 | 0 | 68.36% |
| WDAY240607P00260000 | 2024-05-31 9:34AM EDT | 260.00 | 49.00 | 47.20 | 50.10 | +10.27 | +26.52% | 8 | 0 | 67.19% |
| WDAY240607P00262500 | 2024-05-23 3:00PM EDT | 262.50 | 11.30 | 49.40 | 52.60 | 0.00 | - | - | 1 | 115.87% |
| WDAY240607P00265000 | 2024-05-24 9:30AM EDT | 265.00 | 33.00 | 52.40 | 55.10 | 0.00 | - | 1 | 0 | 79.98% |
| WDAY240607P00270000 | 2024-05-24 9:32AM EDT | 270.00 | 35.25 | 57.50 | 60.10 | 0.00 | - | 12 | 0 | 88.38% |
| WDAY240607P00275000 | 2024-05-24 9:30AM EDT | 275.00 | 42.00 | 62.40 | 65.10 | 0.00 | - | 3 | 0 | 90.72% |
© 2024 Yahoo. All rights reserved.