Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY241220C00150000 | 2024-05-31 11:16AM EDT | 150.00 | 65.20 | 74.20 | 76.10 | 0.00 | - | 1 | 1 | 54.94% |
| WDAY241220C00160000 | 2024-05-30 3:34PM EDT | 160.00 | 56.30 | 65.30 | 67.00 | 0.00 | - | 1 | 1 | 51.02% |
| WDAY241220C00165000 | 2024-06-06 1:21PM EDT | 165.00 | 58.90 | 60.80 | 62.70 | 0.00 | - | 3 | 5 | 51.69% |
| WDAY241220C00170000 | 2024-06-20 1:58PM EDT | 170.00 | 54.50 | 56.80 | 57.70 | 0.00 | - | 1 | 14 | 48.18% |
| WDAY241220C00175000 | 2024-06-12 9:30AM EDT | 175.00 | 49.60 | 52.60 | 53.70 | 0.00 | - | 1 | 7 | 47.06% |
| WDAY241220C00180000 | 2024-06-04 9:56AM EDT | 180.00 | 44.10 | 48.50 | 49.70 | 0.00 | - | 1 | 1 | 45.76% |
| WDAY241220C00190000 | 2024-06-13 9:35AM EDT | 190.00 | 34.35 | 40.80 | 41.90 | 0.00 | - | 1 | 0 | 43.05% |
| WDAY241220C00195000 | 2024-04-19 10:27AM EDT | 195.00 | 70.60 | 72.40 | 74.50 | 0.00 | - | 1 | 3 | 106.55% |
| WDAY241220C00200000 | 2024-06-21 3:42PM EDT | 200.00 | 34.10 | 33.60 | 34.60 | +7.14 | +26.48% | 8 | 19 | 40.56% |
| WDAY241220C00210000 | 2024-06-20 12:33PM EDT | 210.00 | 24.40 | 27.30 | 27.80 | 0.00 | - | 15 | 53 | 38.12% |
| WDAY241220C00220000 | 2024-06-20 2:54PM EDT | 220.00 | 20.00 | 21.50 | 22.80 | 0.00 | - | 12 | 245 | 37.70% |
| WDAY241220C00230000 | 2024-06-21 1:24PM EDT | 230.00 | 17.10 | 17.10 | 17.50 | +1.90 | +12.50% | 27 | 102 | 35.72% |
| WDAY241220C00240000 | 2024-06-20 3:04PM EDT | 240.00 | 12.00 | 13.10 | 13.50 | 0.00 | - | 70 | 304 | 34.78% |
| WDAY241220C00250000 | 2024-06-21 12:58PM EDT | 250.00 | 10.05 | 10.00 | 10.40 | +1.57 | +18.51% | 11 | 124 | 34.28% |
| WDAY241220C00260000 | 2024-06-20 10:56AM EDT | 260.00 | 7.40 | 7.50 | 7.80 | +0.30 | +4.23% | 1 | 166 | 33.66% |
| WDAY241220C00270000 | 2024-06-21 1:47PM EDT | 270.00 | 5.75 | 5.50 | 5.90 | +0.85 | +17.35% | 5 | 322 | 33.42% |
| WDAY241220C00280000 | 2024-06-20 10:46AM EDT | 280.00 | 3.70 | 4.00 | 4.40 | 0.00 | - | 10 | 198 | 33.18% |
| WDAY241220C00290000 | 2024-06-13 12:43PM EDT | 290.00 | 1.95 | 2.80 | 3.30 | 0.00 | - | 1 | 51 | 33.12% |
| WDAY241220C00300000 | 2024-06-20 3:01PM EDT | 300.00 | 2.00 | 2.10 | 2.80 | 0.00 | - | 12 | 104 | 34.21% |
| WDAY241220C00310000 | 2024-06-10 2:59PM EDT | 310.00 | 1.35 | 1.50 | 1.75 | 0.00 | - | 7 | 59 | 32.73% |
| WDAY241220C00320000 | 2024-06-21 1:52PM EDT | 320.00 | 1.26 | 1.10 | 1.30 | +0.44 | +53.66% | 12 | 111 | 32.78% |
| WDAY241220C00330000 | 2024-05-03 2:42PM EDT | 330.00 | 7.80 | 0.55 | 0.90 | 0.00 | - | 7 | 31 | 32.42% |
| WDAY241220C00340000 | 2024-05-24 10:08AM EDT | 340.00 | 1.35 | 0.30 | 1.80 | 0.00 | - | 1 | 15 | 39.22% |
| WDAY241220C00350000 | 2024-05-30 1:42PM EDT | 350.00 | 0.45 | 0.20 | 1.65 | 0.00 | - | 1 | 72 | 40.41% |
| WDAY241220C00360000 | 2024-05-28 9:51AM EDT | 360.00 | 0.35 | 0.15 | 1.50 | 0.00 | - | 14 | 3 | 41.43% |
| WDAY241220C00370000 | 2024-04-17 1:24PM EDT | 370.00 | 3.80 | 2.70 | 3.80 | 0.00 | - | 23 | 35 | 50.85% |
| WDAY241220C00380000 | 2024-05-28 10:00AM EDT | 380.00 | 0.35 | 0.05 | 1.35 | +0.01 | +2.94% | 2 | 2 | 43.95% |
| WDAY241220C00390000 | 2024-05-24 12:11PM EDT | 390.00 | 0.48 | 0.05 | 1.30 | 0.00 | - | 2 | 2 | 45.22% |
| WDAY241220C00400000 | 2024-05-24 12:11PM EDT | 400.00 | 0.34 | 0.00 | 0.95 | -0.11 | -24.44% | 2 | 2 | 44.29% |
| WDAY241220C00410000 | 2024-06-11 9:33AM EDT | 410.00 | 0.36 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 47.55% |
| WDAY241220C00420000 | 2024-05-24 12:44PM EDT | 420.00 | 0.33 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 48.61% |
| WDAY241220C00440000 | 2024-05-24 1:25PM EDT | 440.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 3 | 50.92% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY241220P00120000 | 2024-06-06 10:44AM EDT | 120.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | - | 1 | 47.74% |
| WDAY241220P00125000 | 2024-05-28 3:06PM EDT | 125.00 | 0.80 | 0.20 | 0.95 | 0.00 | - | 2 | 4 | 46.39% |
| WDAY241220P00130000 | 2024-05-24 3:35PM EDT | 130.00 | 0.88 | 0.35 | 1.05 | 0.00 | - | 1 | 0 | 44.46% |
| WDAY241220P00135000 | 2024-06-20 1:20PM EDT | 135.00 | 0.70 | 0.45 | 1.20 | 0.00 | - | 2 | 4 | 42.87% |
| WDAY241220P00140000 | 2024-05-31 3:58PM EDT | 140.00 | 1.40 | 0.70 | 2.00 | 0.00 | - | 2 | 6 | 45.11% |
| WDAY241220P00145000 | 2024-06-13 1:51PM EDT | 145.00 | 1.61 | 0.95 | 1.80 | 0.00 | - | 1 | 1 | 41.15% |
| WDAY241220P00150000 | 2024-06-18 3:50PM EDT | 150.00 | 2.00 | 1.25 | 1.60 | 0.00 | - | 13 | 50 | 37.32% |
| WDAY241220P00155000 | 2024-05-30 9:30AM EDT | 155.00 | 2.75 | 1.60 | 1.85 | 0.00 | - | 10 | 19 | 35.96% |
| WDAY241220P00160000 | 2024-06-12 10:22AM EDT | 160.00 | 2.75 | 1.95 | 2.55 | 0.00 | - | 1 | 11 | 36.36% |
| WDAY241220P00165000 | 2024-05-30 12:01PM EDT | 165.00 | 4.40 | 2.45 | 2.95 | 0.00 | - | 7 | 14 | 35.11% |
| WDAY241220P00170000 | 2024-06-18 3:26PM EDT | 170.00 | 4.50 | 3.00 | 3.20 | 0.00 | - | 40 | 341 | 33.20% |
| WDAY241220P00175000 | 2024-06-18 3:41PM EDT | 175.00 | 4.20 | 3.70 | 3.90 | -1.25 | -22.94% | 2 | 6 | 32.57% |
| WDAY241220P00180000 | 2024-06-14 9:30AM EDT | 180.00 | 6.50 | 4.50 | 4.70 | 0.00 | - | 8 | 122 | 31.89% |
| WDAY241220P00185000 | 2024-06-13 1:59PM EDT | 185.00 | 7.89 | 5.40 | 5.70 | 0.00 | - | 1 | 140 | 31.39% |
| WDAY241220P00190000 | 2024-06-21 11:05AM EDT | 190.00 | 6.83 | 6.50 | 6.80 | -1.41 | -17.11% | 30 | 524 | 30.77% |
| WDAY241220P00195000 | 2024-06-10 10:26AM EDT | 195.00 | 9.95 | 7.80 | 8.10 | 0.00 | - | 1 | 1,612 | 30.24% |
| WDAY241220P00200000 | 2024-06-20 10:14AM EDT | 200.00 | 11.10 | 8.90 | 9.50 | 0.00 | - | 6 | 1,708 | 29.57% |
| WDAY241220P00210000 | 2024-06-21 3:58PM EDT | 210.00 | 12.80 | 12.70 | 14.50 | -2.20 | -14.67% | 29 | 589 | 31.01% |
| WDAY241220P00220000 | 2024-06-21 3:03PM EDT | 220.00 | 17.10 | 17.00 | 17.80 | -1.75 | -9.28% | 60 | 316 | 28.10% |
| WDAY241220P00230000 | 2024-06-21 3:39PM EDT | 230.00 | 22.40 | 22.30 | 22.60 | -5.10 | -18.55% | 11 | 170 | 26.26% |
| WDAY241220P00240000 | 2024-06-21 2:34PM EDT | 240.00 | 28.41 | 27.50 | 30.40 | -2.19 | -7.16% | 8 | 197 | 27.99% |
| WDAY241220P00250000 | 2024-06-21 10:46AM EDT | 250.00 | 36.86 | 34.30 | 37.00 | -4.54 | -10.97% | 5 | 45 | 26.33% |
| WDAY241220P00260000 | 2024-06-13 12:41PM EDT | 260.00 | 52.84 | 41.60 | 44.10 | 0.00 | - | 2 | 62 | 23.76% |
| WDAY241220P00270000 | 2024-06-21 1:02PM EDT | 270.00 | 52.25 | 50.80 | 52.70 | +23.65 | +82.69% | 1 | 14 | 22.85% |
| WDAY241220P00280000 | 2024-05-24 11:30AM EDT | 280.00 | 55.00 | 59.20 | 62.90 | 0.00 | - | 2 | 0 | 26.32% |
| WDAY241220P00290000 | 2024-05-21 12:34PM EDT | 290.00 | 41.00 | 73.70 | 77.40 | 0.00 | - | 2 | 0 | 41.21% |
| WDAY241220P00310000 | 2024-05-20 3:36PM EDT | 310.00 | 55.30 | 100.40 | 104.00 | 0.00 | - | - | 0 | 57.32% |
| WDAY241220P00330000 | 2024-03-06 3:45PM EDT | 330.00 | 68.80 | 65.40 | 66.90 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.