Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240614C00195000 | 2024-06-12 9:36AM EDT | 195.00 | 17.00 | 12.60 | 14.50 | 0.00 | - | 1 | 25 | 0.00% |
| WDAY240614C00200000 | 2024-06-13 3:51PM EDT | 200.00 | 8.83 | 8.70 | 10.30 | 0.00 | - | 11 | 12 | 0.00% |
| WDAY240614C00202500 | 2024-06-13 1:44PM EDT | 202.50 | 5.75 | 6.20 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| WDAY240614C00205000 | 2024-06-12 10:11AM EDT | 205.00 | 7.05 | 4.00 | 6.00 | 0.00 | - | 21 | 132 | 55.03% |
| WDAY240614C00207500 | 2024-06-14 9:50AM EDT | 207.50 | 2.40 | 2.15 | 3.30 | +1.30 | +118.18% | 2 | 211 | 31.93% |
| WDAY240614C00210000 | 2024-06-14 9:50AM EDT | 210.00 | 1.00 | 0.75 | 1.45 | +0.50 | +100.00% | 118 | 697 | 28.22% |
| WDAY240614C00212500 | 2024-06-14 9:51AM EDT | 212.50 | 0.27 | 0.15 | 0.35 | +0.09 | +90.00% | 37 | 4,558 | 24.76% |
| WDAY240614C00215000 | 2024-06-14 9:47AM EDT | 215.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 113 | 456 | 28.22% |
| WDAY240614C00217500 | 2024-06-14 9:48AM EDT | 217.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 5 | 668 | 39.36% |
| WDAY240614C00220000 | 2024-06-14 9:33AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 6,128 | 44.14% |
| WDAY240614C00222500 | 2024-06-14 9:47AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | +0.01 | +33.33% | 16 | 1,000 | 53.13% |
| WDAY240614C00225000 | 2024-06-13 12:31PM EDT | 225.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 5 | 605 | 62.11% |
| WDAY240614C00227500 | 2024-06-11 2:59PM EDT | 227.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 201 | 70.70% |
| WDAY240614C00230000 | 2024-06-14 9:49AM EDT | 230.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 11 | 422 | 71.88% |
| WDAY240614C00232500 | 2024-06-11 9:41AM EDT | 232.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 137 | 86.72% |
| WDAY240614C00235000 | 2024-06-13 11:54AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 107 | 86.72% |
| WDAY240614C00237500 | 2024-06-10 3:30PM EDT | 237.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 16 | 18 | 120.70% |
| WDAY240614C00240000 | 2024-06-10 10:13AM EDT | 240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 52 | 129.30% |
| WDAY240614C00245000 | 2024-05-29 1:57PM EDT | 245.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 146.09% |
| WDAY240614C00247500 | 2024-06-07 3:36PM EDT | 247.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 35 | 85 | 153.91% |
| WDAY240614C00250000 | 2024-06-07 3:35PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 115 | 146.48% |
| WDAY240614C00252500 | 2024-06-07 3:41PM EDT | 252.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 180.86% |
| WDAY240614C00255000 | 2024-06-14 9:49AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 458 | 153.13% |
| WDAY240614C00260000 | 2024-06-07 10:02AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 112 | 166.41% |
| WDAY240614C00265000 | 2024-06-05 1:04PM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 109 | 50.00% |
| WDAY240614C00270000 | 2024-06-07 10:42AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 167 | 178.13% |
| WDAY240614C00275000 | 2024-06-04 11:01AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 289 | 299 | 189.06% |
| WDAY240614C00280000 | 2024-05-29 2:19PM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 15 | 266.21% |
| WDAY240614C00285000 | 2024-06-03 1:27PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 119 | 463 | 50.00% |
| WDAY240614C00290000 | 2024-06-12 11:12AM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 248 | 221.88% |
| WDAY240614C00295000 | 2024-05-30 10:28AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 120 | 232.81% |
| WDAY240614C00300000 | 2024-05-31 9:34AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 260.94% |
| WDAY240614C00305000 | 2024-05-23 3:32PM EDT | 305.00 | 1.27 | 0.00 | 0.45 | 0.00 | - | - | 1 | 325.78% |
| WDAY240614C00310000 | 2024-05-28 10:01AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 545 | 1,347 | 262.50% |
| WDAY240614C00315000 | 2024-05-23 12:06PM EDT | 315.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | - | 15 | 349.22% |
| WDAY240614C00320000 | 2024-05-30 1:59PM EDT | 320.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 81 | 342.19% |
| WDAY240614C00325000 | 2024-05-29 10:42AM EDT | 325.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 13 | 77 | 325.00% |
| WDAY240614C00350000 | 2024-05-23 2:54PM EDT | 350.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 2 | 403.13% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240614P00155000 | 2024-06-04 9:50AM EDT | 155.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 290.23% |
| WDAY240614P00160000 | 2024-06-04 2:53PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 427 | 547 | 198.44% |
| WDAY240614P00165000 | 2024-06-05 9:57AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 84 | 178.13% |
| WDAY240614P00170000 | 2024-06-07 3:55PM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 28 | 199.61% |
| WDAY240614P00175000 | 2024-06-10 3:56PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,036 | 139.06% |
| WDAY240614P00177500 | 2024-06-07 3:51PM EDT | 177.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 12 | 164.45% |
| WDAY240614P00180000 | 2024-06-12 9:30AM EDT | 180.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 130.47% |
| WDAY240614P00182500 | 2024-06-07 3:49PM EDT | 182.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 114 | 114 | 141.21% |
| WDAY240614P00185000 | 2024-06-10 10:27AM EDT | 185.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 129.69% |
| WDAY240614P00187500 | 2024-06-14 9:37AM EDT | 187.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 315 | 41 | 99.61% |
| WDAY240614P00190000 | 2024-06-14 9:45AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 117 | 41 | 89.84% |
| WDAY240614P00192500 | 2024-06-14 9:44AM EDT | 192.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 29 | 95.31% |
| WDAY240614P00195000 | 2024-06-13 12:13PM EDT | 195.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 69.53% |
| WDAY240614P00197500 | 2024-06-14 9:51AM EDT | 197.50 | 0.06 | 0.05 | 0.40 | +0.01 | +25.00% | 10 | 10 | 78.52% |
| WDAY240614P00200000 | 2024-06-13 1:58PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 106 | 55.86% |
| WDAY240614P00202500 | 2024-06-14 9:47AM EDT | 202.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 14 | 145 | 48.44% |
| WDAY240614P00205000 | 2024-06-14 9:43AM EDT | 205.00 | 0.30 | 0.05 | 0.15 | -0.20 | -40.00% | 3 | 729 | 36.04% |
| WDAY240614P00207500 | 2024-06-13 3:45PM EDT | 207.50 | 1.40 | 0.25 | 0.45 | 0.00 | - | 193 | 272 | 33.59% |
| WDAY240614P00210000 | 2024-06-14 9:47AM EDT | 210.00 | 1.75 | 0.15 | 2.40 | -1.44 | -45.14% | 23 | 1,142 | 59.13% |
| WDAY240614P00212500 | 2024-06-14 9:47AM EDT | 212.50 | 3.93 | 2.90 | 3.50 | -1.31 | -25.00% | 20 | 316 | 52.10% |
| WDAY240614P00215000 | 2024-06-14 9:47AM EDT | 215.00 | 6.53 | 5.40 | 6.40 | -0.97 | -12.93% | 1 | 177 | 69.09% |
| WDAY240614P00217500 | 2024-06-13 3:43PM EDT | 217.50 | 9.90 | 7.50 | 9.00 | 0.00 | - | 712 | 8 | 81.84% |
| WDAY240614P00220000 | 2024-06-13 3:43PM EDT | 220.00 | 12.10 | 9.40 | 11.70 | 0.00 | - | 620 | 2 | 90.67% |
| WDAY240614P00222500 | 2024-06-12 10:30AM EDT | 222.50 | 8.95 | 12.30 | 14.80 | 0.00 | - | 3 | 0 | 122.07% |
| WDAY240614P00225000 | 2024-06-11 11:58AM EDT | 225.00 | 11.70 | 14.80 | 17.00 | 0.00 | - | 1 | 0 | 131.25% |
| WDAY240614P00227500 | 2024-06-07 1:22PM EDT | 227.50 | 12.10 | 17.40 | 19.60 | 0.00 | - | 1 | 0 | 148.54% |
| WDAY240614P00230000 | 2024-06-12 9:36AM EDT | 230.00 | 18.10 | 19.90 | 22.40 | 0.00 | - | 5 | 2 | 167.29% |
| WDAY240614P00232500 | 2024-06-13 3:07PM EDT | 232.50 | 24.30 | 22.20 | 24.40 | 0.00 | - | 2 | 1 | 166.31% |
| WDAY240614P00235000 | 2024-06-10 11:43AM EDT | 235.00 | 20.50 | 24.00 | 27.30 | 0.00 | - | 1 | 0 | 171.68% |
| WDAY240614P00237500 | 2024-05-30 9:43AM EDT | 237.50 | 30.60 | 26.40 | 29.80 | 0.00 | - | 5 | 0 | 180.76% |
| WDAY240614P00240000 | 2024-05-28 10:11AM EDT | 240.00 | 27.25 | 30.40 | 33.70 | 0.00 | - | 5 | 0 | 251.17% |
| WDAY240614P00242500 | 2024-06-11 10:54AM EDT | 242.50 | 29.18 | 31.60 | 34.80 | 0.00 | - | 8 | 0 | 207.72% |
| WDAY240614P00245000 | 2024-06-13 2:31PM EDT | 245.00 | 37.50 | 34.00 | 37.30 | 0.00 | - | 8 | 3 | 215.82% |
| WDAY240614P00247500 | 2024-05-28 12:50PM EDT | 247.50 | 32.81 | 36.40 | 39.70 | 0.00 | - | 10 | 0 | 220.70% |
| WDAY240614P00250000 | 2024-05-28 12:50PM EDT | 250.00 | 35.35 | 39.00 | 42.30 | 0.00 | - | 23 | 0 | 236.33% |
| WDAY240614P00255000 | 2024-05-29 9:35AM EDT | 255.00 | 40.85 | 43.80 | 47.30 | 0.00 | - | 1 | 0 | 250.10% |
| WDAY240614P00260000 | 2024-05-24 10:10AM EDT | 260.00 | 31.15 | 49.00 | 52.20 | 0.00 | - | 16 | 0 | 271.88% |
| WDAY240614P00265000 | 2024-05-23 9:59AM EDT | 265.00 | 13.30 | 53.50 | 57.20 | 0.00 | - | 2 | 0 | 272.66% |
| WDAY240614P00270000 | 2024-05-29 9:41AM EDT | 270.00 | 55.90 | 59.00 | 62.20 | 0.00 | - | 7 | 0 | 307.62% |
| WDAY240614P00275000 | 2024-06-13 10:37AM EDT | 275.00 | 66.00 | 64.00 | 67.20 | 0.00 | - | 1 | 0 | 324.61% |
© 2024 Yahoo. All rights reserved.