Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240920C00160000 | 2024-06-14 11:17AM EDT | 160.00 | 52.50 | 60.70 | 64.20 | 0.00 | - | 1 | 38 | 55.76% |
| WDAY240920C00165000 | 2024-05-24 9:35AM EDT | 165.00 | 72.25 | 55.60 | 59.30 | 0.00 | - | 2 | 2 | 51.69% |
| WDAY240920C00170000 | 2024-05-30 3:47PM EDT | 170.00 | 42.30 | 51.60 | 53.40 | 0.00 | - | 1 | 6 | 51.87% |
| WDAY240920C00175000 | 2024-05-31 11:25AM EDT | 175.00 | 38.80 | 47.40 | 48.90 | 0.00 | - | 21 | 25 | 49.70% |
| WDAY240920C00180000 | 2024-06-07 2:40PM EDT | 180.00 | 40.90 | 42.70 | 44.10 | 0.00 | - | 7 | 25 | 46.22% |
| WDAY240920C00185000 | 2024-06-18 1:54PM EDT | 185.00 | 30.70 | 38.40 | 39.30 | 0.00 | - | 2 | 4 | 42.71% |
| WDAY240920C00190000 | 2024-06-14 10:53AM EDT | 190.00 | 27.10 | 34.40 | 35.10 | 0.00 | - | 1 | 5 | 41.05% |
| WDAY240920C00195000 | 2024-05-31 10:52AM EDT | 195.00 | 24.40 | 30.20 | 31.20 | 0.00 | - | 1 | 2 | 39.91% |
| WDAY240920C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 26.65 | 26.30 | 27.00 | +6.95 | +35.28% | 6 | 66 | 37.53% |
| WDAY240920C00210000 | 2024-06-21 3:31PM EDT | 210.00 | 19.90 | 19.50 | 20.30 | +1.80 | +9.94% | 17 | 113 | 35.91% |
| WDAY240920C00220000 | 2024-06-21 2:42PM EDT | 220.00 | 14.15 | 13.80 | 14.10 | +1.38 | +10.81% | 41 | 241 | 33.30% |
| WDAY240920C00230000 | 2024-06-21 1:52PM EDT | 230.00 | 9.70 | 9.40 | 9.70 | +1.00 | +11.49% | 16 | 622 | 32.47% |
| WDAY240920C00240000 | 2024-06-21 3:13PM EDT | 240.00 | 6.20 | 6.20 | 6.50 | +1.00 | +19.23% | 154 | 790 | 32.07% |
| WDAY240920C00250000 | 2024-06-21 2:43PM EDT | 250.00 | 4.10 | 3.90 | 4.20 | +0.80 | +24.24% | 79 | 326 | 31.74% |
| WDAY240920C00260000 | 2024-06-21 3:56PM EDT | 260.00 | 2.50 | 2.40 | 2.65 | +0.20 | +8.70% | 4 | 302 | 31.57% |
| WDAY240920C00270000 | 2024-06-21 2:31PM EDT | 270.00 | 1.64 | 1.50 | 1.70 | +0.37 | +29.13% | 7 | 294 | 31.82% |
| WDAY240920C00280000 | 2024-06-20 9:30AM EDT | 280.00 | 0.98 | 0.95 | 1.15 | -0.27 | -21.60% | 1 | 753 | 32.53% |
| WDAY240920C00290000 | 2024-06-21 3:06PM EDT | 290.00 | 0.72 | 0.65 | 0.80 | -0.03 | -4.00% | 3 | 277 | 33.37% |
| WDAY240920C00300000 | 2024-06-17 10:11AM EDT | 300.00 | 0.40 | 0.25 | 0.85 | 0.00 | - | 1 | 276 | 36.91% |
| WDAY240920C00310000 | 2024-06-21 10:19AM EDT | 310.00 | 0.45 | 0.20 | 0.90 | +0.17 | +60.71% | 2 | 180 | 40.31% |
| WDAY240920C00320000 | 2024-06-20 10:29AM EDT | 320.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 2 | 190 | 41.74% |
| WDAY240920C00330000 | 2024-05-29 12:41PM EDT | 330.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 7 | 287 | 44.39% |
| WDAY240920C00340000 | 2024-05-29 3:50PM EDT | 340.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 5 | 61 | 46.92% |
| WDAY240920C00350000 | 2024-06-21 12:37PM EDT | 350.00 | 0.15 | 0.05 | 0.85 | -1.55 | -91.18% | 1 | 347 | 50.44% |
| WDAY240920C00360000 | 2024-06-06 12:28PM EDT | 360.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 8 | 29 | 52.27% |
| WDAY240920C00370000 | 2024-05-23 10:46AM EDT | 370.00 | 0.87 | 0.00 | 0.80 | 0.00 | - | 1 | 36 | 54.54% |
| WDAY240920C00380000 | 2024-05-24 3:28PM EDT | 380.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 1 | 18 | 52.73% |
| WDAY240920C00390000 | 2024-05-09 12:28PM EDT | 390.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 25 | 53.03% |
| WDAY240920C00400000 | 2024-06-11 1:45PM EDT | 400.00 | 0.14 | 0.05 | 0.95 | 0.00 | - | 4 | 21 | 56.69% |
| WDAY240920C00410000 | 2024-06-11 1:45PM EDT | 410.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 1 | 10 | 61.57% |
| WDAY240920C00420000 | 2024-06-11 1:45PM EDT | 420.00 | 0.13 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 65.72% |
| WDAY240920C00430000 | 2024-06-11 1:35PM EDT | 430.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 61.74% |
| WDAY240920C00440000 | 2024-05-14 10:27AM EDT | 440.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 62.01% |
| WDAY240920C00450000 | 2024-06-11 1:45PM EDT | 450.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 22 | 33 | 65.14% |
| WDAY240920C00460000 | 2024-05-03 10:58AM EDT | 460.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 70.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240920P00140000 | 2024-03-06 4:45PM EDT | 140.00 | 0.61 | 0.15 | 0.70 | 0.00 | - | 5 | 16 | 50.98% |
| WDAY240920P00150000 | 2024-02-01 3:17PM EDT | 150.00 | 0.81 | 0.00 | 2.73 | 0.00 | - | - | 1 | 50.85% |
| WDAY240920P00155000 | 2024-05-24 9:55AM EDT | 155.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 1 | 6 | 43.09% |
| WDAY240920P00160000 | 2024-06-21 10:05AM EDT | 160.00 | 0.62 | 0.40 | 0.85 | -0.30 | -32.61% | 4 | 7 | 39.33% |
| WDAY240920P00165000 | 2024-06-21 3:32PM EDT | 165.00 | 0.85 | 0.40 | 0.90 | -0.10 | -10.53% | 3 | 8 | 36.59% |
| WDAY240920P00170000 | 2024-06-21 11:42AM EDT | 170.00 | 1.01 | 0.90 | 1.05 | -0.59 | -36.88% | 1 | 17 | 34.62% |
| WDAY240920P00175000 | 2024-06-21 3:32PM EDT | 175.00 | 1.25 | 1.20 | 1.35 | -0.43 | -25.60% | 6 | 35 | 33.47% |
| WDAY240920P00180000 | 2024-06-21 11:44AM EDT | 180.00 | 1.70 | 1.55 | 1.75 | -0.60 | -26.09% | 2 | 31 | 32.43% |
| WDAY240920P00185000 | 2024-06-12 2:39PM EDT | 185.00 | 2.12 | 2.05 | 2.25 | -0.98 | -31.61% | 1 | 436 | 31.38% |
| WDAY240920P00190000 | 2024-06-21 3:01PM EDT | 190.00 | 2.79 | 2.70 | 2.90 | -0.79 | -22.07% | 4 | 532 | 30.43% |
| WDAY240920P00195000 | 2024-06-21 3:18PM EDT | 195.00 | 3.60 | 3.50 | 3.80 | -1.30 | -26.53% | 2 | 907 | 29.79% |
| WDAY240920P00200000 | 2024-06-21 2:56PM EDT | 200.00 | 4.68 | 4.60 | 4.80 | -1.42 | -23.28% | 8 | 2,024 | 28.82% |
| WDAY240920P00210000 | 2024-06-21 2:37PM EDT | 210.00 | 7.62 | 7.50 | 7.80 | -1.48 | -16.26% | 6 | 510 | 27.62% |
| WDAY240920P00220000 | 2024-06-21 3:33PM EDT | 220.00 | 11.90 | 11.60 | 12.10 | -1.90 | -13.77% | 74 | 317 | 26.64% |
| WDAY240920P00230000 | 2024-06-21 3:54PM EDT | 230.00 | 17.30 | 17.30 | 17.80 | -2.20 | -11.28% | 17 | 813 | 25.82% |
| WDAY240920P00240000 | 2024-06-18 2:27PM EDT | 240.00 | 32.40 | 24.00 | 25.30 | 0.00 | - | 13 | 1,235 | 26.45% |
| WDAY240920P00250000 | 2024-06-12 9:47AM EDT | 250.00 | 39.33 | 30.90 | 34.00 | 0.00 | - | 2 | 664 | 28.24% |
| WDAY240920P00260000 | 2024-06-12 2:53PM EDT | 260.00 | 48.60 | 39.20 | 42.60 | 0.00 | - | 2 | 52 | 27.64% |
| WDAY240920P00270000 | 2024-05-31 9:39AM EDT | 270.00 | 58.13 | 49.50 | 52.80 | 0.00 | - | 8 | 0 | 32.76% |
| WDAY240920P00280000 | 2024-05-29 11:06AM EDT | 280.00 | 65.06 | 59.50 | 62.30 | 0.00 | - | 1 | 0 | 34.02% |
| WDAY240920P00290000 | 2024-04-19 12:38PM EDT | 290.00 | 43.70 | 36.10 | 38.90 | 0.00 | - | 3 | 47 | 0.00% |
| WDAY240920P00300000 | 2024-03-19 1:19PM EDT | 300.00 | 37.05 | 47.10 | 49.90 | 0.00 | - | 2 | 66 | 0.00% |
| WDAY240920P00310000 | 2024-05-22 12:47PM EDT | 310.00 | 50.40 | 89.20 | 92.50 | 0.00 | - | 1 | 0 | 45.35% |
| WDAY240920P00320000 | 2024-03-05 3:45PM EDT | 320.00 | 57.75 | 53.50 | 54.70 | 0.00 | - | 7 | 12 | 0.00% |
| WDAY240920P00330000 | 2024-03-06 4:30PM EDT | 330.00 | 66.65 | 61.50 | 63.60 | 0.00 | - | 6 | 15 | 0.00% |
| WDAY240920P00340000 | 2024-03-18 3:32PM EDT | 340.00 | 68.00 | 81.50 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00350000 | 2024-03-06 3:29PM EDT | 350.00 | 84.30 | 80.80 | 83.60 | 0.00 | - | 3 | 6 | 0.00% |
| WDAY240920P00360000 | 2024-02-07 4:06PM EDT | 360.00 | 68.20 | 93.60 | 97.60 | 0.00 | - | - | 8 | 0.00% |
| WDAY240920P00370000 | 2024-02-15 1:08PM EDT | 370.00 | 72.00 | 100.15 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00400000 | 2024-02-12 11:53AM EDT | 400.00 | 97.85 | 128.95 | 131.50 | 0.00 | - | - | 0 | 0.00% |
| WDAY240920P00410000 | 2024-02-16 3:34PM EDT | 410.00 | 105.70 | 140.05 | 143.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.