Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240719C00125000 | 2024-06-04 10:45AM EDT | 125.00 | 86.45 | 92.90 | 96.80 | 0.00 | - | 18 | 9 | 113.38% |
| WDAY240719C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 58.00 | 63.10 | 66.20 | 0.00 | - | 2 | 0 | 70.75% |
| WDAY240719C00185000 | 2024-06-20 11:46AM EDT | 185.00 | 30.54 | 33.40 | 37.20 | 0.00 | - | 10 | 3 | 63.10% |
| WDAY240719C00190000 | 2024-06-21 11:35AM EDT | 190.00 | 29.33 | 28.90 | 32.10 | +5.13 | +21.20% | 1 | 8 | 55.62% |
| WDAY240719C00195000 | 2024-06-21 9:38AM EDT | 195.00 | 24.30 | 25.10 | 26.70 | +2.47 | +11.31% | 1 | 25 | 46.24% |
| WDAY240719C00200000 | 2024-06-21 10:54AM EDT | 200.00 | 20.07 | 20.10 | 21.50 | +2.87 | +16.69% | 5 | 80 | 38.37% |
| WDAY240719C00210000 | 2024-06-21 3:51PM EDT | 210.00 | 12.03 | 11.70 | 12.30 | +3.43 | +39.88% | 384 | 937 | 28.74% |
| WDAY240719C00220000 | 2024-06-21 3:24PM EDT | 220.00 | 5.70 | 5.50 | 5.70 | +1.66 | +41.09% | 145 | 1,073 | 25.33% |
| WDAY240719C00230000 | 2024-06-21 3:56PM EDT | 230.00 | 2.25 | 2.10 | 2.30 | +0.76 | +51.01% | 331 | 1,190 | 25.44% |
| WDAY240719C00240000 | 2024-06-21 2:37PM EDT | 240.00 | 0.85 | 0.70 | 0.85 | +0.21 | +32.81% | 47 | 478 | 26.37% |
| WDAY240719C00250000 | 2024-06-21 3:56PM EDT | 250.00 | 0.34 | 0.30 | 0.60 | +0.03 | +9.68% | 105 | 746 | 31.74% |
| WDAY240719C00260000 | 2024-06-21 11:25AM EDT | 260.00 | 0.12 | 0.10 | 0.35 | -0.05 | -29.41% | 1 | 376 | 34.82% |
| WDAY240719C00270000 | 2024-06-21 3:21PM EDT | 270.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 662 | 37.31% |
| WDAY240719C00280000 | 2024-06-21 3:21PM EDT | 280.00 | 0.15 | 0.00 | 0.25 | -0.01 | -6.25% | 1 | 1,119 | 44.09% |
| WDAY240719C00290000 | 2024-06-21 2:47PM EDT | 290.00 | 0.10 | 0.00 | 0.45 | -0.01 | -9.09% | 1 | 417 | 54.13% |
| WDAY240719C00300000 | 2024-06-21 10:36AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 20 | 346 | 47.85% |
| WDAY240719C00310000 | 2024-06-20 11:00AM EDT | 310.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 12 | 136 | 69.36% |
| WDAY240719C00320000 | 2024-06-18 1:01PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 441 | 51.95% |
| WDAY240719C00330000 | 2024-06-18 1:14PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 183 | 317 | 55.66% |
| WDAY240719C00340000 | 2024-05-28 11:30AM EDT | 340.00 | 1.40 | 0.00 | 0.95 | 0.00 | - | 1 | 48 | 78.52% |
| WDAY240719C00350000 | 2024-06-11 12:26PM EDT | 350.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 157 | 67.38% |
| WDAY240719C00360000 | 2024-06-11 12:25PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 215 | 61.72% |
| WDAY240719C00370000 | 2024-06-10 2:29PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 23 | 68.95% |
| WDAY240719C00380000 | 2024-05-30 10:12AM EDT | 380.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 141 | 188 | 99.56% |
| WDAY240719C00400000 | 2024-05-24 10:42AM EDT | 400.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 302 | 85.74% |
| WDAY240719C00410000 | 2024-04-15 9:30AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| WDAY240719C00430000 | 2024-03-12 1:37PM EDT | 430.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | - | 1 | 117.73% |
| WDAY240719C00440000 | 2024-03-12 1:36PM EDT | 440.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 120.31% |
| WDAY240719C00450000 | 2024-03-12 1:37PM EDT | 450.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 0 | 123.39% |
| WDAY240719C00460000 | 2024-05-28 9:34AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 156 | 156 | 87.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240719P00125000 | 2024-06-21 10:37AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 82 | 77.73% |
| WDAY240719P00150000 | 2024-05-28 3:13PM EDT | 150.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 56.84% |
| WDAY240719P00155000 | 2024-06-14 9:30AM EDT | 155.00 | 0.31 | 0.05 | 0.25 | 0.00 | - | 6 | 30 | 57.23% |
| WDAY240719P00160000 | 2024-06-10 9:30AM EDT | 160.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 9 | 10 | 51.27% |
| WDAY240719P00165000 | 2024-06-21 9:30AM EDT | 165.00 | 0.25 | 0.05 | 0.35 | +0.05 | +25.00% | 6 | 2 | 50.15% |
| WDAY240719P00170000 | 2024-06-14 9:30AM EDT | 170.00 | 0.73 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 45.51% |
| WDAY240719P00175000 | 2024-06-13 9:45AM EDT | 175.00 | 0.46 | 0.05 | 0.50 | 0.00 | - | 5 | 42 | 48.24% |
| WDAY240719P00180000 | 2024-06-21 9:30AM EDT | 180.00 | 0.50 | 0.10 | 0.45 | +0.05 | +11.11% | 2 | 7 | 42.33% |
| WDAY240719P00185000 | 2024-06-21 2:16PM EDT | 185.00 | 0.15 | 0.15 | 0.35 | -0.17 | -53.12% | 11 | 38 | 35.60% |
| WDAY240719P00190000 | 2024-06-21 10:38AM EDT | 190.00 | 0.40 | 0.15 | 0.35 | -0.03 | -6.98% | 303 | 1,604 | 30.96% |
| WDAY240719P00195000 | 2024-06-21 3:51PM EDT | 195.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 18 | 354 | 27.76% |
| WDAY240719P00200000 | 2024-06-21 3:51PM EDT | 200.00 | 0.66 | 0.60 | 0.70 | -0.53 | -44.54% | 146 | 369 | 25.64% |
| WDAY240719P00210000 | 2024-06-21 3:51PM EDT | 210.00 | 1.94 | 1.90 | 2.10 | -1.47 | -43.11% | 82 | 11,335 | 23.16% |
| WDAY240719P00220000 | 2024-06-21 3:57PM EDT | 220.00 | 5.58 | 5.40 | 5.80 | -3.12 | -35.86% | 54 | 2,275 | 21.99% |
| WDAY240719P00230000 | 2024-06-21 3:57PM EDT | 230.00 | 12.31 | 12.10 | 12.50 | -3.69 | -23.06% | 20 | 302 | 21.67% |
| WDAY240719P00240000 | 2024-06-21 3:53PM EDT | 240.00 | 20.80 | 20.70 | 21.70 | -3.50 | -14.40% | 10 | 105 | 25.86% |
| WDAY240719P00250000 | 2024-06-17 3:14PM EDT | 250.00 | 37.45 | 29.50 | 32.60 | 0.00 | - | 270 | 71 | 41.63% |
| WDAY240719P00260000 | 2024-06-13 3:59PM EDT | 260.00 | 52.69 | 38.90 | 42.60 | 0.00 | - | 2 | 5 | 49.78% |
| WDAY240719P00270000 | 2024-06-20 2:51PM EDT | 270.00 | 55.80 | 48.80 | 52.70 | 0.00 | - | 2 | 1 | 58.17% |
| WDAY240719P00280000 | 2024-05-30 3:12PM EDT | 280.00 | 70.97 | 59.50 | 62.70 | 0.00 | - | 262 | 0 | 65.21% |
| WDAY240719P00290000 | 2024-05-30 3:13PM EDT | 290.00 | 80.79 | 69.10 | 72.70 | 0.00 | - | 74 | 0 | 71.80% |
| WDAY240719P00300000 | 2024-05-30 3:04PM EDT | 300.00 | 92.20 | 79.30 | 82.70 | 0.00 | - | 14 | 0 | 78.03% |
| WDAY240719P00310000 | 2024-05-24 3:57PM EDT | 310.00 | 88.57 | 88.90 | 92.70 | 0.00 | - | 4 | 0 | 83.91% |
| WDAY240719P00320000 | 2024-05-24 3:57PM EDT | 320.00 | 98.60 | 98.80 | 102.70 | 0.00 | - | 4 | 0 | 89.50% |
| WDAY240719P00330000 | 2024-03-06 4:51PM EDT | 330.00 | 64.15 | 61.20 | 62.70 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.