Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240816C00150000 | 2024-03-05 10:30AM EDT | 150.00 | 122.60 | 124.90 | 128.60 | 0.00 | - | - | 1 | 330.11% |
| WDAY240816C00165000 | 2024-02-27 3:06PM EDT | 165.00 | 135.85 | 110.30 | 113.65 | 0.00 | - | - | 9 | 290.35% |
| WDAY240816C00170000 | 2024-06-13 12:01PM EDT | 170.00 | 40.52 | 49.20 | 53.10 | 0.00 | - | 1 | 2 | 52.42% |
| WDAY240816C00180000 | 2024-06-04 11:28AM EDT | 180.00 | 33.10 | 39.40 | 43.20 | 0.00 | - | 3 | 3 | 54.61% |
| WDAY240816C00190000 | 2024-06-07 1:36PM EDT | 190.00 | 30.29 | 30.80 | 32.70 | 0.00 | - | 3 | 4 | 42.13% |
| WDAY240816C00195000 | 2024-06-07 3:37PM EDT | 195.00 | 24.90 | 26.90 | 27.40 | 0.00 | - | 2 | 2 | 35.85% |
| WDAY240816C00200000 | 2024-06-21 1:02PM EDT | 200.00 | 22.50 | 22.10 | 23.00 | +3.25 | +16.88% | 1 | 28 | 33.31% |
| WDAY240816C00210000 | 2024-06-21 1:22PM EDT | 210.00 | 14.75 | 14.30 | 16.30 | +1.65 | +12.60% | 19 | 232 | 33.34% |
| WDAY240816C00220000 | 2024-06-21 3:57PM EDT | 220.00 | 9.00 | 8.70 | 9.00 | +2.28 | +33.93% | 140 | 1,129 | 27.55% |
| WDAY240816C00230000 | 2024-06-21 3:21PM EDT | 230.00 | 5.05 | 4.70 | 5.00 | +1.40 | +38.36% | 44 | 579 | 27.01% |
| WDAY240816C00240000 | 2024-06-21 3:57PM EDT | 240.00 | 2.58 | 2.40 | 2.60 | +0.38 | +17.27% | 19 | 258 | 26.97% |
| WDAY240816C00250000 | 2024-06-21 3:53PM EDT | 250.00 | 1.30 | 1.25 | 1.35 | +0.10 | +8.33% | 51 | 332 | 27.55% |
| WDAY240816C00260000 | 2024-06-21 11:10AM EDT | 260.00 | 0.75 | 0.70 | 0.80 | +0.13 | +20.97% | 28 | 314 | 29.15% |
| WDAY240816C00270000 | 2024-06-21 9:41AM EDT | 270.00 | 0.35 | 0.35 | 0.60 | -0.05 | -12.50% | 1 | 148 | 31.96% |
| WDAY240816C00280000 | 2024-06-21 9:30AM EDT | 280.00 | 0.45 | 0.15 | 0.50 | +0.03 | +7.14% | 5 | 240 | 35.03% |
| WDAY240816C00290000 | 2024-06-21 9:30AM EDT | 290.00 | 0.39 | 0.10 | 0.65 | -0.06 | -13.33% | 5 | 173 | 40.89% |
| WDAY240816C00300000 | 2024-06-21 12:01PM EDT | 300.00 | 0.22 | 0.20 | 0.30 | +0.07 | +46.67% | 1 | 1,944 | 39.31% |
| WDAY240816C00310000 | 2024-05-29 10:11AM EDT | 310.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 1 | 103 | 48.39% |
| WDAY240816C00320000 | 2024-06-20 2:36PM EDT | 320.00 | 0.23 | 0.10 | 0.45 | 0.00 | - | 3 | 34 | 48.80% |
| WDAY240816C00330000 | 2024-06-13 12:49PM EDT | 330.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 9 | 84 | 54.47% |
| WDAY240816C00340000 | 2024-06-20 11:11AM EDT | 340.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 1,721 | 59.84% |
| WDAY240816C00350000 | 2024-06-21 10:24AM EDT | 350.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 84 | 54.05% |
| WDAY240816C00360000 | 2024-05-20 9:30AM EDT | 360.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 2 | 6 | 65.92% |
| WDAY240816C00370000 | 2024-02-26 12:59PM EDT | 370.00 | 12.95 | 1.39 | 1.72 | 0.00 | - | 17 | 17 | 78.34% |
| WDAY240816C00380000 | 2024-03-05 11:28AM EDT | 380.00 | 1.51 | 0.90 | 1.05 | 0.00 | - | - | 1 | 74.78% |
| WDAY240816C00390000 | 2024-03-15 2:21PM EDT | 390.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | - | 1 | 68.16% |
| WDAY240816C00410000 | 2024-02-26 10:30AM EDT | 410.00 | 5.40 | 0.36 | 0.56 | 0.00 | - | 1 | 1 | 73.80% |
| WDAY240816C00430000 | 2024-06-05 10:42AM EDT | 430.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 74.80% |
| WDAY240816C00440000 | 2024-03-12 1:45PM EDT | 440.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 76.12% |
| WDAY240816C00450000 | 2024-03-12 1:42PM EDT | 450.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 80.42% |
| WDAY240816C00460000 | 2024-06-04 3:55PM EDT | 460.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 89.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240816P00125000 | 2024-05-24 9:46AM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 78.47% |
| WDAY240816P00155000 | 2024-05-24 3:32PM EDT | 155.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 51.47% |
| WDAY240816P00165000 | 2024-05-31 1:31PM EDT | 165.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 3 | 10 | 44.87% |
| WDAY240816P00170000 | 2024-06-17 12:22PM EDT | 170.00 | 0.42 | 0.15 | 0.50 | 0.00 | - | 10 | 25 | 37.74% |
| WDAY240816P00175000 | 2024-06-11 12:23PM EDT | 175.00 | 0.69 | 0.25 | 0.55 | 0.00 | - | 1 | 19 | 34.77% |
| WDAY240816P00180000 | 2024-06-21 3:59PM EDT | 180.00 | 0.50 | 0.25 | 0.50 | -0.15 | -23.08% | 35 | 933 | 30.57% |
| WDAY240816P00185000 | 2024-06-21 3:19PM EDT | 185.00 | 0.63 | 0.55 | 0.70 | -0.29 | -31.52% | 33 | 713 | 29.13% |
| WDAY240816P00190000 | 2024-06-21 3:19PM EDT | 190.00 | 0.90 | 0.80 | 0.95 | -0.43 | -32.33% | 3 | 109 | 27.48% |
| WDAY240816P00195000 | 2024-06-21 3:50PM EDT | 195.00 | 1.30 | 1.20 | 1.35 | -0.58 | -30.85% | 5 | 875 | 26.16% |
| WDAY240816P00200000 | 2024-06-21 3:50PM EDT | 200.00 | 1.86 | 1.75 | 2.00 | -2.44 | -56.74% | 10 | 934 | 25.27% |
| WDAY240816P00210000 | 2024-06-21 3:27PM EDT | 210.00 | 3.96 | 3.80 | 4.20 | -1.89 | -32.31% | 18 | 509 | 23.67% |
| WDAY240816P00220000 | 2024-06-21 3:27PM EDT | 220.00 | 7.74 | 7.70 | 8.10 | -2.26 | -22.60% | 15 | 306 | 22.27% |
| WDAY240816P00230000 | 2024-06-14 11:25AM EDT | 230.00 | 22.50 | 13.80 | 14.20 | 0.00 | - | 1 | 380 | 21.45% |
| WDAY240816P00240000 | 2024-06-21 2:50PM EDT | 240.00 | 21.65 | 21.10 | 23.10 | -4.95 | -18.61% | 3 | 304 | 25.28% |
| WDAY240816P00250000 | 2024-06-14 3:49PM EDT | 250.00 | 40.70 | 29.80 | 32.30 | 0.00 | - | 120 | 122 | 27.80% |
| WDAY240816P00260000 | 2024-06-21 9:51AM EDT | 260.00 | 42.69 | 39.50 | 42.70 | -8.01 | -15.80% | 1 | 2 | 35.79% |
| WDAY240816P00270000 | 2024-05-30 3:05PM EDT | 270.00 | 59.30 | 49.50 | 52.60 | 0.00 | - | 114 | 0 | 40.53% |
| WDAY240816P00280000 | 2024-05-30 2:51PM EDT | 280.00 | 69.30 | 59.50 | 62.70 | 0.00 | - | 66 | 0 | 46.12% |
| WDAY240816P00290000 | 2024-05-30 2:35PM EDT | 290.00 | 82.50 | 69.50 | 72.60 | 0.00 | - | 21 | 0 | 50.09% |
| WDAY240816P00300000 | 2024-02-27 12:21PM EDT | 300.00 | 23.25 | 32.20 | 34.55 | 0.00 | - | 4 | 2 | 0.00% |
| WDAY240816P00310000 | 2024-05-28 3:59PM EDT | 310.00 | 94.85 | 88.90 | 92.50 | 0.00 | - | 5 | 0 | 57.79% |
| WDAY240816P00320000 | 2024-05-28 3:59PM EDT | 320.00 | 104.88 | 99.00 | 102.50 | 0.00 | - | 5 | 0 | 61.68% |
| WDAY240816P00330000 | 2024-05-24 3:57PM EDT | 330.00 | 108.63 | 109.50 | 112.70 | 0.00 | - | 4 | 0 | 67.07% |
| WDAY240816P00340000 | 2024-05-24 3:57PM EDT | 340.00 | 118.66 | 119.20 | 122.70 | 0.00 | - | 4 | 0 | 70.67% |
© 2024 Yahoo. All rights reserved.