Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240503C00195000 | 2024-04-26 11:38AM EDT | 195.00 | 57.65 | 55.30 | 58.60 | 0.00 | - | 5 | 5 | 235.64% |
| WDAY240503C00200000 | 2024-04-30 3:15PM EDT | 200.00 | 45.72 | 50.80 | 53.30 | 0.00 | - | 5 | 15 | 203.13% |
| WDAY240503C00205000 | 2024-04-30 3:15PM EDT | 205.00 | 40.77 | 46.60 | 48.00 | 0.00 | - | 5 | 5 | 170.02% |
| WDAY240503C00222500 | 2024-04-24 2:14PM EDT | 222.50 | 34.16 | 28.80 | 30.80 | 0.00 | - | - | 1 | 125.49% |
| WDAY240503C00225000 | 2024-04-22 12:25PM EDT | 225.00 | 28.20 | 25.80 | 28.50 | 0.00 | - | 1 | 1 | 123.54% |
| WDAY240503C00232500 | 2024-05-01 3:36PM EDT | 232.50 | 14.80 | 19.30 | 20.50 | 0.00 | - | 3 | 5 | 81.64% |
| WDAY240503C00245000 | 2024-05-02 11:05AM EDT | 245.00 | 9.50 | 7.60 | 8.50 | +6.60 | +227.59% | 9 | 59 | 49.81% |
| WDAY240503C00247500 | 2024-05-02 9:42AM EDT | 247.50 | 4.17 | 5.50 | 6.00 | +2.42 | +138.29% | 2 | 50 | 39.36% |
| WDAY240503C00250000 | 2024-05-02 12:49PM EDT | 250.00 | 4.00 | 3.90 | 4.20 | +3.20 | +400.00% | 156 | 260 | 38.14% |
| WDAY240503C00252500 | 2024-05-02 12:53PM EDT | 252.50 | 2.70 | 2.55 | 2.80 | +2.30 | +575.00% | 162 | 105 | 38.14% |
| WDAY240503C00255000 | 2024-05-02 12:28PM EDT | 255.00 | 1.50 | 1.50 | 1.80 | +1.28 | +581.82% | 1,217 | 310 | 38.87% |
| WDAY240503C00257500 | 2024-05-02 12:14PM EDT | 257.50 | 0.70 | 0.85 | 1.15 | +0.54 | +337.50% | 1,029 | 115 | 40.38% |
| WDAY240503C00260000 | 2024-05-02 11:25AM EDT | 260.00 | 1.10 | 0.50 | 0.65 | +1.00 | +1,000.00% | 43 | 304 | 40.38% |
| WDAY240503C00262500 | 2024-05-02 11:05AM EDT | 262.50 | 0.53 | 0.25 | 0.45 | +0.45 | +562.50% | 15 | 132 | 43.51% |
| WDAY240503C00265000 | 2024-05-02 12:39PM EDT | 265.00 | 0.17 | 0.10 | 0.30 | +0.09 | +112.50% | 15 | 179 | 45.90% |
| WDAY240503C00267500 | 2024-04-30 11:34AM EDT | 267.50 | 0.11 | 0.00 | 0.85 | +0.01 | +10.00% | 6 | 16 | 57.03% |
| WDAY240503C00270000 | 2024-05-02 10:58AM EDT | 270.00 | 0.10 | 0.05 | 1.80 | +0.05 | +100.00% | 4 | 246 | 78.52% |
| WDAY240503C00272500 | 2024-04-25 3:27PM EDT | 272.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 52 | 66.11% |
| WDAY240503C00275000 | 2024-04-29 9:30AM EDT | 275.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 144 | 74.41% |
| WDAY240503C00277500 | 2024-04-24 9:36AM EDT | 277.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 80.47% |
| WDAY240503C00280000 | 2024-04-29 2:43PM EDT | 280.00 | 0.01 | 0.00 | 1.35 | -0.09 | -90.00% | 1 | 68 | 98.44% |
| WDAY240503C00282500 | 2024-04-30 11:17AM EDT | 282.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 26 | 66.41% |
| WDAY240503C00285000 | 2024-04-26 3:03PM EDT | 285.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 3 | 14 | 93.65% |
| WDAY240503C00290000 | 2024-05-02 11:14AM EDT | 290.00 | 0.05 | 0.00 | 0.55 | -0.06 | -54.55% | 2 | 89 | 102.73% |
| WDAY240503C00295000 | 2024-04-29 3:02PM EDT | 295.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 9 | 10 | 112.89% |
| WDAY240503C00300000 | 2024-04-22 9:35AM EDT | 300.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 136.72% |
| WDAY240503C00305000 | 2024-04-23 2:16PM EDT | 305.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 19 | 146.97% |
| WDAY240503C00310000 | 2024-04-19 2:30PM EDT | 310.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 166.21% |
| WDAY240503C00315000 | 2024-04-16 12:23PM EDT | 315.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 176.27% |
| WDAY240503C00325000 | 2024-04-04 10:29AM EDT | 325.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 195.51% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240503P00200000 | 2024-04-26 1:05PM EDT | 200.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 25 | 25 | 188.87% |
| WDAY240503P00205000 | 2024-04-29 10:00AM EDT | 205.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 35 | 126.95% |
| WDAY240503P00210000 | 2024-04-29 9:57AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 103.91% |
| WDAY240503P00215000 | 2024-04-26 3:12PM EDT | 215.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 5 | 17 | 97.27% |
| WDAY240503P00217500 | 2024-05-02 10:25AM EDT | 217.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 10 | 86.33% |
| WDAY240503P00220000 | 2024-05-02 12:21PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 80.47% |
| WDAY240503P00225000 | 2024-04-29 3:59PM EDT | 225.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 105 | 107 | 95.90% |
| WDAY240503P00230000 | 2024-05-01 1:45PM EDT | 230.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 48 | 67.77% |
| WDAY240503P00232500 | 2024-05-02 11:13AM EDT | 232.50 | 0.38 | 0.00 | 0.35 | +0.13 | +52.00% | 1 | 25 | 62.89% |
| WDAY240503P00235000 | 2024-05-02 11:13AM EDT | 235.00 | 0.40 | 0.05 | 0.40 | +0.25 | +166.67% | 1 | 579 | 58.89% |
| WDAY240503P00237500 | 2024-05-02 11:05AM EDT | 237.50 | 0.09 | 0.00 | 0.20 | -0.96 | -91.43% | 13 | 22 | 50.59% |
| WDAY240503P00240000 | 2024-05-02 11:32AM EDT | 240.00 | 0.15 | 0.05 | 0.20 | -0.70 | -82.35% | 7 | 232 | 43.56% |
| WDAY240503P00242500 | 2024-05-02 11:50AM EDT | 242.50 | 0.30 | 0.20 | 0.30 | -0.45 | -60.00% | 2 | 65 | 40.09% |
| WDAY240503P00245000 | 2024-05-02 12:50PM EDT | 245.00 | 0.50 | 0.35 | 0.60 | -1.39 | -73.54% | 60 | 77 | 39.89% |
| WDAY240503P00247500 | 2024-05-02 12:39PM EDT | 247.50 | 0.99 | 0.80 | 1.00 | -2.81 | -73.95% | 54 | 83 | 37.89% |
| WDAY240503P00250000 | 2024-05-02 12:44PM EDT | 250.00 | 1.75 | 1.55 | 1.85 | -1.25 | -41.67% | 48 | 151 | 39.09% |
| WDAY240503P00252500 | 2024-05-02 12:11PM EDT | 252.50 | 3.30 | 2.70 | 3.00 | -2.40 | -42.11% | 117 | 235 | 39.67% |
| WDAY240503P00255000 | 2024-05-02 12:21PM EDT | 255.00 | 5.10 | 4.00 | 4.60 | -1.90 | -27.14% | 84 | 86 | 41.90% |
| WDAY240503P00257500 | 2024-05-02 10:16AM EDT | 257.50 | 6.90 | 5.40 | 6.90 | -5.60 | -44.80% | 4 | 166 | 50.90% |
| WDAY240503P00260000 | 2024-05-02 9:48AM EDT | 260.00 | 8.60 | 7.90 | 8.70 | -6.27 | -42.17% | 1 | 39 | 49.56% |
| WDAY240503P00262500 | 2024-05-01 3:53PM EDT | 262.50 | 16.70 | 9.40 | 11.30 | 0.00 | - | 4 | 0 | 60.55% |
| WDAY240503P00265000 | 2024-05-01 3:31PM EDT | 265.00 | 17.60 | 11.70 | 14.80 | 0.00 | - | 32 | 8 | 56.79% |
| WDAY240503P00267500 | 2024-05-01 3:31PM EDT | 267.50 | 20.00 | 14.10 | 17.30 | 0.00 | - | 34 | 11 | 62.89% |
| WDAY240503P00270000 | 2024-05-01 3:53PM EDT | 270.00 | 15.25 | 16.80 | 19.60 | -8.95 | -36.98% | 3 | 41 | 69.97% |
| WDAY240503P00275000 | 2024-04-29 9:36AM EDT | 275.00 | 23.60 | 21.90 | 24.00 | 0.00 | - | 7 | 0 | 74.02% |
| WDAY240503P00280000 | 2024-04-25 3:49PM EDT | 280.00 | 26.02 | 26.70 | 29.60 | 0.00 | - | 8 | 0 | 94.43% |
| WDAY240503P00285000 | 2024-04-23 12:29PM EDT | 285.00 | 27.50 | 31.50 | 34.40 | 0.00 | - | 2 | 0 | 97.27% |
| WDAY240503P00290000 | 2024-04-17 10:21AM EDT | 290.00 | 30.27 | 36.60 | 39.50 | 0.00 | - | - | 0 | 113.48% |
© 2024 Yahoo. All rights reserved.