Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240705C00200000 | 2024-06-14 1:42PM EDT | 200.00 | 11.02 | 17.90 | 21.40 | 0.00 | - | 1 | 2 | 51.56% |
| WDAY240705C00205000 | 2024-06-20 2:39PM EDT | 205.00 | 12.00 | 14.70 | 15.80 | 0.00 | - | 11 | 36 | 37.62% |
| WDAY240705C00210000 | 2024-06-21 3:19PM EDT | 210.00 | 10.80 | 10.30 | 11.70 | +4.10 | +61.19% | 2 | 57 | 35.22% |
| WDAY240705C00215000 | 2024-06-21 2:12PM EDT | 215.00 | 6.60 | 6.20 | 6.80 | +2.38 | +56.40% | 7 | 74 | 25.40% |
| WDAY240705C00220000 | 2024-06-21 3:52PM EDT | 220.00 | 3.60 | 3.50 | 3.90 | +0.95 | +35.85% | 276 | 198 | 24.44% |
| WDAY240705C00225000 | 2024-06-21 3:33PM EDT | 225.00 | 1.65 | 1.60 | 1.80 | +0.70 | +73.68% | 33 | 284 | 22.80% |
| WDAY240705C00230000 | 2024-06-21 3:18PM EDT | 230.00 | 0.80 | 0.65 | 0.75 | +0.30 | +60.00% | 34 | 305 | 22.49% |
| WDAY240705C00235000 | 2024-06-21 3:19PM EDT | 235.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 49 | 117 | 23.68% |
| WDAY240705C00240000 | 2024-06-21 11:04AM EDT | 240.00 | 0.19 | 0.15 | 0.50 | -0.09 | -32.14% | 2 | 27 | 31.42% |
| WDAY240705C00245000 | 2024-06-05 11:10AM EDT | 245.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 2 | 3 | 32.91% |
| WDAY240705C00250000 | 2024-06-21 2:23PM EDT | 250.00 | 0.15 | 0.10 | 0.40 | -0.13 | -46.43% | 2 | 15 | 39.75% |
| WDAY240705C00255000 | 2024-05-29 12:56PM EDT | 255.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 6 | 44.34% |
| WDAY240705C00260000 | 2024-06-18 11:43AM EDT | 260.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 48.78% |
| WDAY240705C00265000 | 2024-06-21 10:57AM EDT | 265.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 7 | 51.81% |
| WDAY240705C00270000 | 2024-05-23 3:35PM EDT | 270.00 | 9.82 | 0.00 | 0.60 | 0.00 | - | - | 3 | 54.39% |
| WDAY240705C00275000 | 2024-06-03 12:45PM EDT | 275.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 71.24% |
| WDAY240705C00285000 | 2024-06-10 9:47AM EDT | 285.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 79.69% |
| WDAY240705C00365000 | 2024-05-24 9:47AM EDT | 365.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 121.19% |
| WDAY240705C00370000 | 2024-05-24 9:46AM EDT | 370.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 119.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240705P00165000 | 2024-05-24 1:29PM EDT | 165.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 2 | 84.81% |
| WDAY240705P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 9 | 11 | 63.38% |
| WDAY240705P00175000 | 2024-06-21 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 3 | 56.06% |
| WDAY240705P00180000 | 2024-06-05 2:59PM EDT | 180.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | - | 2 | 50.00% |
| WDAY240705P00185000 | 2024-06-11 9:30AM EDT | 185.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 3 | 5 | 49.95% |
| WDAY240705P00190000 | 2024-06-17 3:48PM EDT | 190.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 4 | 3 | 44.53% |
| WDAY240705P00195000 | 2024-06-21 3:50PM EDT | 195.00 | 0.18 | 0.15 | 0.30 | -0.04 | -16.67% | 2 | 23 | 34.82% |
| WDAY240705P00200000 | 2024-06-21 11:51AM EDT | 200.00 | 0.24 | 0.10 | 0.30 | -0.12 | -33.33% | 2 | 141 | 28.57% |
| WDAY240705P00205000 | 2024-06-21 1:48PM EDT | 205.00 | 0.35 | 0.25 | 0.35 | -0.45 | -56.25% | 12 | 39 | 23.12% |
| WDAY240705P00210000 | 2024-06-21 3:00PM EDT | 210.00 | 0.80 | 0.45 | 0.95 | -1.15 | -58.97% | 15 | 43 | 22.67% |
| WDAY240705P00215000 | 2024-06-21 12:13PM EDT | 215.00 | 2.20 | 1.65 | 2.10 | -2.20 | -50.00% | 8 | 213 | 21.66% |
| WDAY240705P00220000 | 2024-06-21 3:13PM EDT | 220.00 | 3.70 | 3.60 | 3.80 | -3.20 | -46.38% | 10 | 113 | 18.73% |
| WDAY240705P00225000 | 2024-06-18 10:46AM EDT | 225.00 | 14.02 | 6.70 | 7.50 | 0.00 | - | 1 | 5 | 21.41% |
| WDAY240705P00230000 | 2024-06-13 1:39PM EDT | 230.00 | 22.17 | 10.60 | 11.40 | 0.00 | - | 222 | 0 | 19.75% |
| WDAY240705P00235000 | 2024-05-24 10:50AM EDT | 235.00 | 13.70 | 14.40 | 16.30 | 0.00 | - | 1 | 0 | 24.32% |
| WDAY240705P00240000 | 2024-05-28 2:17PM EDT | 240.00 | 24.95 | 19.00 | 22.50 | 0.00 | - | 1 | 0 | 43.62% |
| WDAY240705P00245000 | 2024-06-13 12:35PM EDT | 245.00 | 36.81 | 23.90 | 27.80 | 0.00 | - | 5 | 0 | 52.76% |
| WDAY240705P00250000 | 2024-05-24 11:13AM EDT | 250.00 | 24.41 | 28.90 | 32.80 | 0.00 | - | 6 | 0 | 58.86% |
| WDAY240705P00255000 | 2024-05-28 11:24AM EDT | 255.00 | 40.81 | 33.90 | 37.80 | 0.00 | - | 1 | 0 | 64.66% |
| WDAY240705P00265000 | 2024-05-28 12:34PM EDT | 265.00 | 50.87 | 43.90 | 47.80 | 0.00 | - | 1 | 0 | 75.51% |
| WDAY240705P00275000 | 2024-05-24 11:03AM EDT | 275.00 | 49.30 | 54.10 | 57.80 | 0.00 | - | 3 | 0 | 85.57% |
© 2024 Yahoo. All rights reserved.