Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250620C00130000 | 2024-06-17 11:00AM EDT | 130.00 | 89.52 | 97.10 | 100.00 | 0.00 | - | 1 | 2 | 57.77% |
| WDAY250620C00140000 | 2024-04-30 3:34PM EDT | 140.00 | 118.30 | 78.30 | 81.30 | 0.00 | - | - | 1 | 32.65% |
| WDAY250620C00150000 | 2024-06-04 3:33PM EDT | 150.00 | 73.85 | 79.30 | 83.10 | 0.00 | - | 1 | 0 | 51.16% |
| WDAY250620C00180000 | 2024-06-14 10:54AM EDT | 180.00 | 50.60 | 57.30 | 59.50 | 0.00 | - | 1 | 107 | 46.70% |
| WDAY250620C00185000 | 2024-06-03 1:28PM EDT | 185.00 | 49.06 | 54.00 | 56.30 | 0.00 | - | 1 | 2 | 46.18% |
| WDAY250620C00190000 | 2024-06-06 12:09PM EDT | 190.00 | 48.59 | 50.70 | 52.80 | 0.00 | - | 5 | 8 | 45.14% |
| WDAY250620C00195000 | 2024-06-17 3:17PM EDT | 195.00 | 43.70 | 45.50 | 48.30 | 0.00 | - | 2 | 16 | 42.72% |
| WDAY250620C00200000 | 2024-06-21 1:32PM EDT | 200.00 | 45.00 | 44.40 | 45.20 | +3.17 | +7.58% | 1 | 23 | 42.04% |
| WDAY250620C00210000 | 2024-06-10 2:00PM EDT | 210.00 | 35.20 | 38.70 | 39.30 | 0.00 | - | 2 | 11 | 40.71% |
| WDAY250620C00220000 | 2024-06-21 10:21AM EDT | 220.00 | 33.70 | 32.80 | 34.00 | +2.63 | +8.46% | 1 | 11 | 39.64% |
| WDAY250620C00230000 | 2024-06-20 11:38AM EDT | 230.00 | 26.30 | 28.30 | 29.20 | 0.00 | - | 5 | 56 | 38.67% |
| WDAY250620C00240000 | 2024-06-21 10:10AM EDT | 240.00 | 24.20 | 24.30 | 24.90 | +1.70 | +7.56% | 1 | 67 | 37.80% |
| WDAY250620C00250000 | 2024-06-21 2:13PM EDT | 250.00 | 21.00 | 20.40 | 21.00 | +4.31 | +25.82% | 6 | 373 | 36.92% |
| WDAY250620C00260000 | 2024-06-20 1:43PM EDT | 260.00 | 16.50 | 17.20 | 17.70 | 0.00 | - | 5 | 42 | 36.27% |
| WDAY250620C00270000 | 2024-06-18 2:20PM EDT | 270.00 | 11.31 | 14.10 | 15.40 | 0.00 | - | 6 | 51 | 36.40% |
| WDAY250620C00280000 | 2024-06-18 3:25PM EDT | 280.00 | 9.00 | 11.50 | 12.90 | 0.00 | - | 16 | 138 | 35.88% |
| WDAY250620C00290000 | 2024-06-14 3:18PM EDT | 290.00 | 7.50 | 8.40 | 10.50 | 0.00 | - | 3 | 216 | 35.06% |
| WDAY250620C00300000 | 2024-06-21 11:02AM EDT | 300.00 | 8.01 | 7.80 | 8.40 | +0.51 | +6.80% | 16 | 317 | 34.20% |
| WDAY250620C00310000 | 2024-06-10 9:30AM EDT | 310.00 | 5.44 | 6.30 | 6.90 | 0.00 | - | 1 | 262 | 33.83% |
| WDAY250620C00320000 | 2024-06-13 3:17PM EDT | 320.00 | 3.60 | 4.90 | 6.10 | 0.00 | - | 36 | 129 | 34.31% |
| WDAY250620C00330000 | 2024-06-12 3:50PM EDT | 330.00 | 2.55 | 4.00 | 5.00 | 0.00 | - | 1 | 174 | 33.98% |
| WDAY250620C00340000 | 2024-05-31 9:36AM EDT | 340.00 | 3.30 | 2.65 | 3.70 | 0.00 | - | 1 | 12 | 32.82% |
| WDAY250620C00350000 | 2024-06-21 12:41PM EDT | 350.00 | 2.86 | 2.60 | 3.10 | +0.81 | +39.51% | 25 | 81 | 32.84% |
| WDAY250620C00360000 | 2024-06-13 3:36PM EDT | 360.00 | 1.55 | 2.10 | 2.55 | 0.00 | - | 18 | 109 | 32.73% |
| WDAY250620C00370000 | 2024-04-16 1:36PM EDT | 370.00 | 11.20 | 9.40 | 10.30 | 0.00 | - | 140 | 107 | 49.59% |
| WDAY250620C00380000 | 2024-04-17 11:55AM EDT | 380.00 | 9.60 | 8.10 | 8.90 | 0.00 | - | 1 | 5 | 48.77% |
| WDAY250620C00390000 | 2024-06-07 3:45PM EDT | 390.00 | 1.38 | 1.10 | 1.70 | +0.06 | +4.55% | 1 | 9 | 33.61% |
| WDAY250620C00400000 | 2024-05-24 11:34AM EDT | 400.00 | 1.60 | 0.70 | 2.65 | 0.00 | - | 1 | 74 | 37.96% |
| WDAY250620C00420000 | 2024-04-19 12:21PM EDT | 420.00 | 4.50 | 4.20 | 4.90 | 0.00 | - | 2 | 239 | 46.15% |
| WDAY250620C00430000 | 2024-05-21 11:25AM EDT | 430.00 | 3.50 | 0.00 | 2.70 | 0.00 | - | 51 | 93 | 41.40% |
| WDAY250620C00440000 | 2024-04-15 9:55AM EDT | 440.00 | 4.60 | 2.40 | 2.80 | 0.00 | - | 24 | 78 | 42.75% |
| WDAY250620C00450000 | 2024-05-17 1:51PM EDT | 450.00 | 2.86 | 0.00 | 2.50 | 0.00 | - | 6 | 8 | 42.77% |
| WDAY250620C00460000 | 2024-06-20 9:34AM EDT | 460.00 | 0.25 | 0.20 | 2.55 | 0.00 | - | 3 | 22 | 43.90% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250620P00110000 | 2024-05-30 9:53AM EDT | 110.00 | 1.73 | 0.00 | 3.20 | 0.00 | - | 2 | 1 | 51.25% |
| WDAY250620P00125000 | 2024-06-13 12:19PM EDT | 125.00 | 2.25 | 0.00 | 4.10 | 0.00 | - | 2 | 31 | 46.31% |
| WDAY250620P00130000 | 2024-05-24 3:55PM EDT | 130.00 | 2.40 | 1.90 | 2.70 | 0.00 | - | 8 | 6 | 38.97% |
| WDAY250620P00135000 | 2024-05-24 10:42AM EDT | 135.00 | 2.65 | 2.25 | 3.10 | 0.00 | - | 4 | 9 | 38.05% |
| WDAY250620P00140000 | 2024-05-24 3:55PM EDT | 140.00 | 3.25 | 2.75 | 3.50 | 0.00 | - | 2 | 2 | 37.00% |
| WDAY250620P00145000 | 2024-05-31 3:14PM EDT | 145.00 | 4.70 | 3.20 | 4.10 | 0.00 | - | 2 | 4 | 36.41% |
| WDAY250620P00150000 | 2024-06-10 9:30AM EDT | 150.00 | 4.75 | 3.80 | 4.40 | 0.00 | - | 1 | 11 | 34.89% |
| WDAY250620P00155000 | 2024-05-31 12:39PM EDT | 155.00 | 6.40 | 4.50 | 5.40 | 0.00 | - | 1 | 3 | 34.97% |
| WDAY250620P00160000 | 2024-06-13 11:21AM EDT | 160.00 | 6.90 | 5.30 | 6.20 | 0.00 | - | 1 | 164 | 34.35% |
| WDAY250620P00165000 | 2024-06-07 2:05PM EDT | 165.00 | 7.10 | 6.30 | 6.70 | 0.00 | - | 600 | 600 | 32.99% |
| WDAY250620P00170000 | 2024-06-21 12:35PM EDT | 170.00 | 7.50 | 7.20 | 7.70 | -1.60 | -17.58% | 1 | 24 | 32.48% |
| WDAY250620P00175000 | 2024-06-17 1:52PM EDT | 175.00 | 9.90 | 7.60 | 8.80 | 0.00 | - | 1 | 6 | 31.96% |
| WDAY250620P00180000 | 2024-06-20 1:23PM EDT | 180.00 | 10.60 | 9.50 | 9.90 | 0.00 | - | 1 | 37 | 31.27% |
| WDAY250620P00185000 | 2024-06-20 2:10PM EDT | 185.00 | 12.00 | 10.70 | 11.20 | 0.00 | - | 27 | 108 | 30.73% |
| WDAY250620P00190000 | 2024-06-14 12:43PM EDT | 190.00 | 15.50 | 12.00 | 13.00 | 0.00 | - | 30 | 89 | 30.72% |
| WDAY250620P00195000 | 2024-06-17 12:57PM EDT | 195.00 | 16.11 | 13.90 | 16.30 | 0.00 | - | 1 | 107 | 32.47% |
| WDAY250620P00200000 | 2024-06-17 3:40PM EDT | 200.00 | 17.80 | 15.20 | 16.10 | 0.00 | - | 7 | 637 | 29.45% |
| WDAY250620P00210000 | 2024-06-21 3:39PM EDT | 210.00 | 19.60 | 18.00 | 19.90 | -2.50 | -11.31% | 7 | 446 | 28.39% |
| WDAY250620P00220000 | 2024-06-20 3:45PM EDT | 220.00 | 26.70 | 23.80 | 25.30 | 0.00 | - | 6 | 256 | 28.51% |
| WDAY250620P00230000 | 2024-06-20 3:40PM EDT | 230.00 | 31.90 | 28.90 | 29.40 | 0.00 | - | 4 | 360 | 26.42% |
| WDAY250620P00240000 | 2024-06-20 11:49AM EDT | 240.00 | 37.90 | 32.40 | 35.10 | 0.00 | - | 3 | 175 | 25.43% |
| WDAY250620P00250000 | 2024-06-21 12:01PM EDT | 250.00 | 41.28 | 39.80 | 42.70 | -5.72 | -12.17% | 2 | 71 | 25.99% |
| WDAY250620P00260000 | 2024-05-31 11:13AM EDT | 260.00 | 55.60 | 45.90 | 49.60 | 0.00 | - | 3 | 369 | 25.04% |
| WDAY250620P00270000 | 2024-04-29 1:54PM EDT | 270.00 | 40.30 | 58.70 | 62.00 | 0.00 | - | 1 | 59 | 30.95% |
| WDAY250620P00280000 | 2024-04-23 12:39PM EDT | 280.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| WDAY250620P00290000 | 2024-04-23 12:39PM EDT | 290.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| WDAY250620P00300000 | 2024-04-23 12:39PM EDT | 300.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| WDAY250620P00310000 | 2024-06-17 11:07AM EDT | 310.00 | 99.52 | 88.90 | 92.80 | 0.00 | - | 4 | 14 | 23.64% |
| WDAY250620P00320000 | 2024-05-28 9:40AM EDT | 320.00 | 106.88 | 99.00 | 102.80 | 0.00 | - | 6 | 0 | 25.21% |
| WDAY250620P00330000 | 2024-04-25 1:49PM EDT | 330.00 | 77.53 | 106.60 | 110.40 | 0.00 | - | 6 | 0 | 0.00% |
| WDAY250620P00340000 | 2024-03-07 2:01PM EDT | 340.00 | 79.41 | 76.90 | 78.80 | 0.00 | - | 6 | 6 | 0.00% |
| WDAY250620P00400000 | 2024-03-04 4:46PM EDT | 400.00 | 126.00 | 129.00 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.