Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250117C00070000 | 2024-05-28 9:54AM EDT | 70.00 | 144.66 | 149.70 | 153.70 | 0.00 | - | 5 | 5 | 100.16% |
| WDAY250117C00075000 | 2023-11-15 1:45PM EDT | 75.00 | 164.27 | 201.00 | 203.75 | 0.00 | - | 1 | 9 | 393.07% |
| WDAY250117C00080000 | 2024-06-03 10:37AM EDT | 80.00 | 132.00 | 140.10 | 144.00 | 0.00 | - | 1 | 3 | 92.09% |
| WDAY250117C00085000 | 2022-11-08 1:27PM EDT | 85.00 | 75.66 | 96.80 | 100.15 | 0.00 | - | - | 10 | 0.00% |
| WDAY250117C00100000 | 2023-11-15 1:45PM EDT | 100.00 | 141.44 | 177.50 | 180.15 | 0.00 | - | 3 | 5 | 283.61% |
| WDAY250117C00105000 | 2024-05-31 12:42PM EDT | 105.00 | 108.89 | 116.40 | 120.00 | 0.00 | - | 1 | 0 | 76.17% |
| WDAY250117C00120000 | 2024-03-01 11:10AM EDT | 120.00 | 178.93 | 157.05 | 160.90 | 0.00 | - | 1 | 2 | 230.77% |
| WDAY250117C00125000 | 2023-04-06 12:06PM EDT | 125.00 | 88.55 | 73.55 | 76.35 | 0.00 | - | 1 | 26 | 0.00% |
| WDAY250117C00130000 | 2024-06-05 9:52AM EDT | 130.00 | 90.00 | 92.50 | 96.30 | 0.00 | - | 2 | 2 | 62.22% |
| WDAY250117C00140000 | 2024-04-30 2:56PM EDT | 140.00 | 112.53 | 73.20 | 75.80 | 0.00 | - | 1 | 2 | 0.00% |
| WDAY250117C00145000 | 2023-08-25 10:37AM EDT | 145.00 | 102.30 | 110.60 | 112.20 | 0.00 | - | 1 | 2 | 130.35% |
| WDAY250117C00150000 | 2024-06-13 12:16PM EDT | 150.00 | 65.00 | 75.20 | 76.90 | 0.00 | - | 2 | 32 | 53.78% |
| WDAY250117C00155000 | 2024-06-18 1:58PM EDT | 155.00 | 61.90 | 70.90 | 72.10 | 0.00 | - | 1 | 2 | 51.69% |
| WDAY250117C00160000 | 2024-06-12 3:12PM EDT | 160.00 | 59.99 | 66.10 | 67.50 | 0.00 | - | 20 | 45 | 50.95% |
| WDAY250117C00165000 | 2023-08-25 10:32AM EDT | 165.00 | 88.60 | 95.15 | 96.85 | 0.00 | - | 3 | 8 | 117.07% |
| WDAY250117C00170000 | 2024-05-01 1:46PM EDT | 170.00 | 86.90 | 52.30 | 53.30 | 0.00 | - | 1 | 80 | 33.85% |
| WDAY250117C00175000 | 2024-06-10 11:59AM EDT | 175.00 | 50.59 | 53.80 | 55.30 | 0.00 | - | 1 | 246 | 47.20% |
| WDAY250117C00180000 | 2024-06-10 11:59AM EDT | 180.00 | 46.70 | 49.90 | 51.80 | 0.00 | - | 1 | 70 | 46.79% |
| WDAY250117C00185000 | 2024-02-16 10:36AM EDT | 185.00 | 135.10 | 95.60 | 98.00 | 0.00 | - | 1 | 78 | 134.43% |
| WDAY250117C00190000 | 2024-02-15 10:42AM EDT | 190.00 | 127.80 | 91.15 | 92.75 | 0.00 | - | 2 | 19 | 128.78% |
| WDAY250117C00195000 | 2024-05-30 11:38AM EDT | 195.00 | 30.71 | 38.80 | 39.30 | 0.00 | - | 1 | 111 | 40.84% |
| WDAY250117C00200000 | 2024-06-21 9:31AM EDT | 200.00 | 33.90 | 35.30 | 36.10 | +1.60 | +4.95% | 1 | 60 | 40.27% |
| WDAY250117C00210000 | 2024-06-21 11:04AM EDT | 210.00 | 28.90 | 28.30 | 31.10 | +5.70 | +24.57% | 2 | 197 | 40.68% |
| WDAY250117C00220000 | 2024-06-21 1:31PM EDT | 220.00 | 23.80 | 23.60 | 24.10 | +2.34 | +10.90% | 2 | 405 | 37.07% |
| WDAY250117C00230000 | 2024-06-20 1:38PM EDT | 230.00 | 17.50 | 18.80 | 19.30 | 0.00 | - | 12 | 156 | 35.97% |
| WDAY250117C00240000 | 2024-06-20 1:59PM EDT | 240.00 | 13.86 | 14.80 | 15.20 | 0.00 | - | 11 | 995 | 35.01% |
| WDAY250117C00250000 | 2024-06-21 3:44PM EDT | 250.00 | 11.68 | 11.40 | 11.90 | +1.38 | +13.40% | 17 | 1,872 | 34.36% |
| WDAY250117C00260000 | 2024-06-20 1:34PM EDT | 260.00 | 8.00 | 7.20 | 9.10 | 0.00 | - | 2 | 697 | 33.64% |
| WDAY250117C00270000 | 2024-06-20 3:40PM EDT | 270.00 | 5.72 | 6.50 | 6.90 | 0.00 | - | 22 | 725 | 33.09% |
| WDAY250117C00280000 | 2024-06-21 1:41PM EDT | 280.00 | 5.00 | 4.80 | 5.20 | +0.40 | +8.70% | 3 | 343 | 32.69% |
| WDAY250117C00290000 | 2024-06-21 1:00PM EDT | 290.00 | 3.70 | 3.60 | 3.90 | +0.60 | +19.35% | 5 | 408 | 32.40% |
| WDAY250117C00300000 | 2024-06-20 10:28AM EDT | 300.00 | 2.50 | 2.65 | 2.90 | 0.00 | - | 4 | 785 | 32.15% |
| WDAY250117C00310000 | 2024-06-11 2:44PM EDT | 310.00 | 1.70 | 2.00 | 2.20 | 0.00 | - | 5 | 538 | 32.14% |
| WDAY250117C00320000 | 2024-06-20 10:50AM EDT | 320.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | 7 | 1,368 | 32.09% |
| WDAY250117C00330000 | 2024-06-20 10:26AM EDT | 330.00 | 1.15 | 1.10 | 1.25 | 0.00 | - | 1 | 1,033 | 32.13% |
| WDAY250117C00340000 | 2024-06-21 1:25PM EDT | 340.00 | 0.93 | 0.50 | 1.10 | -0.07 | -7.00% | 21 | 615 | 33.09% |
| WDAY250117C00350000 | 2024-06-21 12:55PM EDT | 350.00 | 0.80 | 0.35 | 0.85 | +0.30 | +60.00% | 9 | 481 | 33.20% |
| WDAY250117C00360000 | 2024-06-21 10:12AM EDT | 360.00 | 0.55 | 0.25 | 0.90 | +0.05 | +10.00% | 1 | 637 | 35.11% |
| WDAY250117C00370000 | 2024-05-28 10:14AM EDT | 370.00 | 0.35 | 0.20 | 0.80 | 0.00 | - | 2 | 127 | 35.91% |
| WDAY250117C00380000 | 2024-06-20 11:22AM EDT | 380.00 | 0.45 | 0.15 | 0.75 | +0.14 | +45.16% | 2 | 83 | 36.96% |
| WDAY250117C00390000 | 2024-05-24 12:11PM EDT | 390.00 | 0.58 | 0.10 | 0.75 | 0.00 | - | 2 | 29 | 38.34% |
| WDAY250117C00400000 | 2024-06-21 9:30AM EDT | 400.00 | 0.42 | 0.10 | 0.75 | +0.02 | +5.00% | 2 | 189 | 39.67% |
| WDAY250117C00410000 | 2024-06-11 9:33AM EDT | 410.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 2 | 39 | 40.97% |
| WDAY250117C00420000 | 2024-05-24 12:44PM EDT | 420.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 2 | 21 | 42.22% |
| WDAY250117C00430000 | 2024-05-24 2:53PM EDT | 430.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 2 | 16 | 42.99% |
| WDAY250117C00440000 | 2024-05-24 1:25PM EDT | 440.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 44.63% |
| WDAY250117C00450000 | 2024-02-29 4:50PM EDT | 450.00 | 5.00 | 1.59 | 1.81 | 0.00 | - | 2 | 3 | 52.36% |
| WDAY250117C00460000 | 2024-05-28 3:40PM EDT | 460.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 46.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250117P00070000 | 2024-05-14 9:32AM EDT | 70.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 153 | 51 | 74.56% |
| WDAY250117P00075000 | 2023-11-14 4:59PM EDT | 75.00 | 0.51 | 0.00 | 1.43 | 0.00 | - | 1 | 5 | 73.39% |
| WDAY250117P00080000 | 2023-11-13 11:01AM EDT | 80.00 | 0.72 | 0.00 | 0.94 | 0.00 | - | 2 | 3 | 64.75% |
| WDAY250117P00085000 | 2024-02-23 4:15PM EDT | 85.00 | 0.60 | 0.01 | 1.53 | 0.00 | - | 14 | 6 | 66.24% |
| WDAY250117P00090000 | 2024-03-11 9:56AM EDT | 90.00 | 0.55 | 0.10 | 1.20 | 0.00 | - | 1 | 7 | 60.79% |
| WDAY250117P00095000 | 2024-05-24 12:17PM EDT | 95.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | 1 | 104 | 59.18% |
| WDAY250117P00100000 | 2024-05-24 3:34PM EDT | 100.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 188 | 157 | 51.10% |
| WDAY250117P00105000 | 2024-02-27 11:36AM EDT | 105.00 | 0.75 | 0.19 | 1.78 | 0.00 | - | 10 | 13 | 55.12% |
| WDAY250117P00110000 | 2024-05-31 12:07PM EDT | 110.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 3 | 212 | 48.27% |
| WDAY250117P00115000 | 2024-04-25 12:07PM EDT | 115.00 | 0.57 | 0.50 | 0.85 | 0.00 | - | 1 | 239 | 47.73% |
| WDAY250117P00120000 | 2024-05-16 1:44PM EDT | 120.00 | 0.74 | 0.35 | 1.75 | 0.00 | - | 7 | 217 | 52.08% |
| WDAY250117P00125000 | 2024-05-29 9:55AM EDT | 125.00 | 1.02 | 0.35 | 1.15 | 0.00 | - | 1 | 803 | 44.85% |
| WDAY250117P00130000 | 2024-05-29 10:13AM EDT | 130.00 | 1.27 | 0.40 | 1.35 | 0.00 | - | 1 | 85 | 43.59% |
| WDAY250117P00135000 | 2024-06-07 2:53PM EDT | 135.00 | 1.25 | 0.60 | 1.50 | 0.00 | - | 2 | 19 | 41.88% |
| WDAY250117P00140000 | 2024-06-21 3:50PM EDT | 140.00 | 1.25 | 1.20 | 1.60 | -0.40 | -24.24% | 2 | 146 | 39.83% |
| WDAY250117P00145000 | 2024-06-20 3:01PM EDT | 145.00 | 1.70 | 1.40 | 1.60 | 0.00 | - | 31 | 153 | 37.24% |
| WDAY250117P00150000 | 2024-06-21 11:36AM EDT | 150.00 | 1.85 | 1.70 | 1.95 | -0.65 | -26.00% | 1 | 1,353 | 36.46% |
| WDAY250117P00155000 | 2024-06-20 3:01PM EDT | 155.00 | 2.50 | 2.05 | 2.30 | 0.00 | - | 31 | 160 | 35.44% |
| WDAY250117P00160000 | 2024-06-11 2:17PM EDT | 160.00 | 3.10 | 2.35 | 2.75 | 0.00 | - | 145 | 522 | 34.59% |
| WDAY250117P00165000 | 2024-06-11 2:17PM EDT | 165.00 | 3.70 | 2.90 | 3.30 | 0.00 | - | 19 | 1,001 | 33.84% |
| WDAY250117P00170000 | 2024-06-12 1:46PM EDT | 170.00 | 4.53 | 3.60 | 3.90 | 0.00 | - | 20 | 815 | 33.00% |
| WDAY250117P00175000 | 2024-06-18 12:49PM EDT | 175.00 | 6.00 | 4.30 | 4.60 | 0.00 | - | 1 | 372 | 32.18% |
| WDAY250117P00180000 | 2024-06-21 11:36AM EDT | 180.00 | 5.55 | 5.20 | 5.40 | -0.95 | -14.62% | 1 | 1,083 | 31.37% |
| WDAY250117P00185000 | 2024-06-14 9:43AM EDT | 185.00 | 8.68 | 6.20 | 6.50 | 0.00 | - | 3 | 661 | 30.96% |
| WDAY250117P00190000 | 2024-06-18 3:39PM EDT | 190.00 | 10.30 | 7.20 | 7.70 | 0.00 | - | 2 | 577 | 30.45% |
| WDAY250117P00195000 | 2024-06-14 9:43AM EDT | 195.00 | 11.88 | 8.70 | 9.00 | 0.00 | - | 3 | 590 | 29.82% |
| WDAY250117P00200000 | 2024-06-17 3:12PM EDT | 200.00 | 12.30 | 10.20 | 10.50 | 0.00 | - | 9 | 882 | 29.26% |
| WDAY250117P00210000 | 2024-06-20 10:29AM EDT | 210.00 | 15.62 | 13.20 | 14.00 | 0.00 | - | 5 | 1,010 | 28.08% |
| WDAY250117P00220000 | 2024-06-20 10:53AM EDT | 220.00 | 20.00 | 18.00 | 18.40 | 0.00 | - | 70 | 1,050 | 27.06% |
| WDAY250117P00230000 | 2024-06-05 1:39PM EDT | 230.00 | 27.00 | 23.20 | 25.10 | 0.00 | - | 1 | 1,235 | 28.26% |
| WDAY250117P00240000 | 2024-06-03 10:32AM EDT | 240.00 | 35.30 | 27.60 | 30.50 | 0.00 | - | 15 | 381 | 26.22% |
| WDAY250117P00250000 | 2024-06-21 10:46AM EDT | 250.00 | 37.41 | 35.10 | 37.20 | -6.22 | -14.26% | 4 | 2,199 | 24.88% |
| WDAY250117P00260000 | 2024-05-28 12:11PM EDT | 260.00 | 49.14 | 42.60 | 45.80 | 0.00 | - | 3 | 823 | 25.81% |
| WDAY250117P00270000 | 2024-05-28 12:32PM EDT | 270.00 | 56.80 | 51.10 | 53.40 | 0.00 | - | 24 | 385 | 23.33% |
| WDAY250117P00280000 | 2024-06-07 3:39PM EDT | 280.00 | 65.20 | 60.50 | 62.00 | 0.00 | - | 22 | 50 | 21.23% |
| WDAY250117P00290000 | 2024-06-17 3:08PM EDT | 290.00 | 77.70 | 68.90 | 72.70 | 0.00 | - | 32 | 14 | 26.27% |
| WDAY250117P00300000 | 2024-06-06 2:20PM EDT | 300.00 | 86.50 | 79.00 | 82.70 | 0.00 | - | 57 | 0 | 28.54% |
| WDAY250117P00310000 | 2024-06-06 2:50PM EDT | 310.00 | 95.90 | 89.40 | 92.70 | 0.00 | - | 171 | 0 | 30.70% |
| WDAY250117P00320000 | 2024-05-23 3:17PM EDT | 320.00 | 61.50 | 99.50 | 102.40 | 0.00 | - | 11 | 0 | 31.48% |
| WDAY250117P00330000 | 2024-05-15 1:35PM EDT | 330.00 | 79.30 | 118.60 | 121.80 | 0.00 | - | 3 | 0 | 54.52% |
| WDAY250117P00340000 | 2024-05-22 12:32PM EDT | 340.00 | 78.80 | 118.90 | 122.70 | 0.00 | - | 1 | 0 | 36.55% |
| WDAY250117P00350000 | 2024-02-14 12:00PM EDT | 350.00 | 63.75 | 81.80 | 83.85 | 0.00 | - | 2 | 1 | 0.00% |
| WDAY250117P00360000 | 2024-04-11 10:59AM EDT | 360.00 | 93.95 | 111.90 | 115.10 | 0.00 | - | 10 | 0 | 0.00% |
| WDAY250117P00370000 | 2024-02-26 4:28PM EDT | 370.00 | 72.93 | 95.95 | 98.70 | 0.00 | - | 10 | 10 | 0.00% |
| WDAY250117P00390000 | 2024-02-27 12:07PM EDT | 390.00 | 92.05 | 114.95 | 118.85 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY250117P00400000 | 2024-02-09 1:40PM EDT | 400.00 | 97.55 | 133.20 | 137.70 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY250117P00430000 | 2024-02-27 12:08PM EDT | 430.00 | 129.75 | 155.25 | 158.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.