Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240920C00110000 | 2024-08-14 3:48PM EDT | 110.00 | 113.83 | 138.30 | 142.30 | 0.00 | - | 2 | 0 | 325.39% |
| WDAY240920C00160000 | 2024-08-27 10:24AM EDT | 160.00 | 105.00 | 91.20 | 94.50 | 0.00 | - | 1 | 41 | 288.14% |
| WDAY240920C00165000 | 2024-08-21 11:49AM EDT | 165.00 | 68.80 | 85.80 | 89.20 | 0.00 | - | 5 | 5 | 263.14% |
| WDAY240920C00170000 | 2024-09-06 10:44AM EDT | 170.00 | 83.80 | 82.10 | 84.10 | 0.00 | - | 8 | 14 | 262.45% |
| WDAY240920C00175000 | 2024-05-31 11:25AM EDT | 175.00 | 38.80 | 49.90 | 54.00 | 0.00 | - | 21 | 25 | 0.00% |
| WDAY240920C00180000 | 2024-08-20 11:23AM EDT | 180.00 | 54.40 | 71.10 | 74.40 | 0.00 | - | 1 | 26 | 224.27% |
| WDAY240920C00185000 | 2024-08-22 11:09AM EDT | 185.00 | 50.20 | 66.10 | 69.80 | 0.00 | - | 1 | 5 | 213.97% |
| WDAY240920C00190000 | 2024-08-23 10:07AM EDT | 190.00 | 68.01 | 61.60 | 64.70 | 0.00 | - | 19 | 26 | 203.42% |
| WDAY240920C00195000 | 2024-08-30 12:46PM EDT | 195.00 | 66.50 | 56.40 | 60.30 | 0.00 | - | 1 | 11 | 192.68% |
| WDAY240920C00200000 | 2024-09-06 1:56PM EDT | 200.00 | 54.24 | 51.00 | 54.80 | 0.00 | - | 1 | 109 | 170.43% |
| WDAY240920C00210000 | 2024-09-13 10:23AM EDT | 210.00 | 43.80 | 41.80 | 44.50 | 0.00 | - | 5 | 184 | 146.92% |
| WDAY240920C00212500 | 2024-09-13 9:49AM EDT | 212.50 | 38.95 | 39.30 | 42.10 | 0.00 | - | 5 | 6 | 140.75% |
| WDAY240920C00220000 | 2024-09-11 10:39AM EDT | 220.00 | 29.00 | 32.40 | 34.30 | 0.00 | - | 1 | 483 | 122.00% |
| WDAY240920C00222500 | 2024-09-10 1:11PM EDT | 222.50 | 31.70 | 29.10 | 32.10 | 0.00 | - | 5 | 7 | 111.65% |
| WDAY240920C00225000 | 2024-08-27 1:54PM EDT | 225.00 | 42.38 | 26.80 | 30.00 | 0.00 | - | 2 | 12 | 108.57% |
| WDAY240920C00227500 | 2024-09-11 12:48PM EDT | 227.50 | 25.82 | 24.70 | 27.10 | 0.00 | - | 1 | 7 | 101.47% |
| WDAY240920C00230000 | 2024-09-13 3:48PM EDT | 230.00 | 20.90 | 23.10 | 24.40 | 0.00 | - | 9 | 946 | 98.41% |
| WDAY240920C00232500 | 2024-09-06 3:59PM EDT | 232.50 | 23.80 | 18.40 | 21.90 | 0.00 | - | 2 | 225 | 78.22% |
| WDAY240920C00235000 | 2024-09-13 3:06PM EDT | 235.00 | 16.66 | 17.00 | 19.90 | 0.00 | - | 14 | 370 | 80.25% |
| WDAY240920C00237500 | 2024-09-13 11:03AM EDT | 237.50 | 16.45 | 14.40 | 17.10 | 0.00 | - | 6 | 73 | 70.62% |
| WDAY240920C00240000 | 2024-09-13 12:08PM EDT | 240.00 | 13.19 | 13.80 | 14.50 | 0.00 | - | 9 | 2,073 | 72.00% |
| WDAY240920C00242500 | 2024-09-13 10:21AM EDT | 242.50 | 11.31 | 10.20 | 12.30 | 0.00 | - | 5 | 85 | 59.95% |
| WDAY240920C00245000 | 2024-09-13 1:56PM EDT | 245.00 | 9.09 | 9.50 | 10.10 | 0.00 | - | 9 | 167 | 61.00% |
| WDAY240920C00247500 | 2024-09-13 11:12AM EDT | 247.50 | 7.10 | 6.50 | 8.00 | 0.00 | - | 1 | 117 | 51.17% |
| WDAY240920C00250000 | 2024-09-13 3:52PM EDT | 250.00 | 4.60 | 5.10 | 6.10 | 0.00 | - | 39 | 1,644 | 52.47% |
| WDAY240920C00252500 | 2024-09-16 9:45AM EDT | 252.50 | 4.30 | 3.80 | 4.80 | +1.00 | +30.30% | 5 | 130 | 51.04% |
| WDAY240920C00255000 | 2024-09-13 3:39PM EDT | 255.00 | 2.50 | 3.10 | 3.60 | +0.29 | +13.12% | 15 | 1,069 | 49.00% |
| WDAY240920C00257500 | 2024-09-13 3:40PM EDT | 257.50 | 1.56 | 1.70 | 2.50 | 0.00 | - | 13 | 718 | 46.12% |
| WDAY240920C00260000 | 2024-09-16 9:47AM EDT | 260.00 | 1.85 | 1.55 | 1.85 | +0.72 | +63.72% | 27 | 2,944 | 45.92% |
| WDAY240920C00262500 | 2024-09-16 9:33AM EDT | 262.50 | 0.80 | 0.95 | 1.40 | +0.05 | +6.67% | 3 | 1,980 | 46.48% |
| WDAY240920C00265000 | 2024-09-16 9:37AM EDT | 265.00 | 0.85 | 0.70 | 0.90 | +0.28 | +49.12% | 7 | 6,079 | 44.82% |
| WDAY240920C00267500 | 2024-09-16 9:46AM EDT | 267.50 | 0.60 | 0.50 | 0.70 | +0.10 | +20.00% | 5 | 984 | 46.19% |
| WDAY240920C00270000 | 2024-09-16 9:33AM EDT | 270.00 | 0.20 | 0.35 | 0.50 | -0.20 | -50.00% | 10 | 4,973 | 46.53% |
| WDAY240920C00272500 | 2024-09-13 1:10PM EDT | 272.50 | 0.20 | 0.20 | 0.45 | 0.00 | - | 4 | 1,024 | 49.41% |
| WDAY240920C00275000 | 2024-09-13 10:40AM EDT | 275.00 | 0.29 | 0.05 | 1.10 | 0.00 | - | 2 | 3,180 | 56.45% |
| WDAY240920C00277500 | 2024-09-13 3:32PM EDT | 277.50 | 0.12 | 0.05 | 1.05 | 0.00 | - | 11 | 172 | 59.86% |
| WDAY240920C00280000 | 2024-09-13 9:37AM EDT | 280.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 5,563 | 49.81% |
| WDAY240920C00282500 | 2024-09-16 9:38AM EDT | 282.50 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 1 | 1,943 | 52.93% |
| WDAY240920C00285000 | 2024-09-12 9:58AM EDT | 285.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | - | 33 | 70.56% |
| WDAY240920C00290000 | 2024-09-12 3:40PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 2,835 | 53.52% |
| WDAY240920C00300000 | 2024-09-13 3:12PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 561 | 59.38% |
| WDAY240920C00310000 | 2024-09-09 2:46PM EDT | 310.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 242 | 100.20% |
| WDAY240920C00320000 | 2024-08-29 10:49AM EDT | 320.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 434 | 83.20% |
| WDAY240920C00330000 | 2024-09-09 9:31AM EDT | 330.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,003 | 85.94% |
| WDAY240920C00340000 | 2024-08-23 10:30AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 428 | 94.14% |
| WDAY240920C00350000 | 2024-08-30 2:29PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 548 | 102.34% |
| WDAY240920C00360000 | 2024-09-06 10:58AM EDT | 360.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 1 | 28 | 156.45% |
| WDAY240920C00370000 | 2024-08-02 2:37PM EDT | 370.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 6 | 36 | 172.27% |
| WDAY240920C00380000 | 2024-05-24 3:28PM EDT | 380.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 1 | 18 | 176.56% |
| WDAY240920C00390000 | 2024-08-05 3:18PM EDT | 390.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 27 | 183.98% |
| WDAY240920C00400000 | 2024-07-31 11:08AM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| WDAY240920C00410000 | 2024-06-11 1:45PM EDT | 410.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 211.72% |
| WDAY240920C00420000 | 2024-06-11 1:45PM EDT | 420.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 237.45% |
| WDAY240920C00430000 | 2024-06-11 1:35PM EDT | 430.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 228.03% |
| WDAY240920C00440000 | 2024-05-14 10:27AM EDT | 440.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 218.56% |
| WDAY240920C00450000 | 2024-06-26 10:01AM EDT | 450.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 223.83% |
| WDAY240920C00460000 | 2024-07-29 2:59PM EDT | 460.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 241.60% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240920P00110000 | 2024-08-22 1:57PM EDT | 110.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 201 | 341.02% |
| WDAY240920P00115000 | 2024-06-25 2:45PM EDT | 115.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | - | 2 | 346.88% |
| WDAY240920P00120000 | 2024-08-19 10:33AM EDT | 120.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 20 | 308.01% |
| WDAY240920P00140000 | 2024-03-06 4:45PM EDT | 140.00 | 0.61 | 0.15 | 0.70 | 0.00 | - | 5 | 16 | 244.92% |
| WDAY240920P00145000 | 2024-08-27 3:57PM EDT | 145.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 235.74% |
| WDAY240920P00150000 | 2024-08-29 3:50PM EDT | 150.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 222.66% |
| WDAY240920P00155000 | 2024-07-03 10:48AM EDT | 155.00 | 0.77 | 0.50 | 1.95 | 0.00 | - | 5 | 6 | 249.90% |
| WDAY240920P00160000 | 2024-09-03 2:18PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 43 | 146.88% |
| WDAY240920P00165000 | 2024-09-10 3:21PM EDT | 165.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 68 | 185.94% |
| WDAY240920P00170000 | 2024-09-06 12:21PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 1,019 | 134.38% |
| WDAY240920P00175000 | 2024-09-10 3:21PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| WDAY240920P00180000 | 2024-09-04 9:52AM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 132 | 116.02% |
| WDAY240920P00185000 | 2024-09-03 3:09PM EDT | 185.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 7 | 1,151 | 140.92% |
| WDAY240920P00190000 | 2024-09-13 2:56PM EDT | 190.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 21 | 465 | 112.99% |
| WDAY240920P00195000 | 2024-09-13 2:49PM EDT | 195.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 15 | 878 | 110.55% |
| WDAY240920P00200000 | 2024-09-13 3:23PM EDT | 200.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 49 | 1,959 | 110.55% |
| WDAY240920P00205000 | 2024-09-13 3:24PM EDT | 205.00 | 0.17 | 0.05 | 1.00 | 0.00 | - | 192 | 425 | 101.32% |
| WDAY240920P00207500 | 2024-09-13 3:34PM EDT | 207.50 | 0.05 | 0.05 | 0.45 | 0.00 | - | 35 | 51 | 83.89% |
| WDAY240920P00210000 | 2024-09-13 3:36PM EDT | 210.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 32 | 1,257 | 73.05% |
| WDAY240920P00212500 | 2024-09-05 12:38PM EDT | 212.50 | 0.22 | 0.05 | 1.00 | 0.00 | - | 1 | 51 | 86.08% |
| WDAY240920P00215000 | 2024-09-05 12:53PM EDT | 215.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 5 | 38 | 81.84% |
| WDAY240920P00217500 | 2024-08-23 9:35AM EDT | 217.50 | 0.41 | 0.05 | 1.05 | 0.00 | - | 4 | 225 | 76.76% |
| WDAY240920P00220000 | 2024-09-13 3:29PM EDT | 220.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 10 | 1,356 | 60.06% |
| WDAY240920P00222500 | 2024-08-22 3:57PM EDT | 222.50 | 8.10 | 0.05 | 1.10 | 0.00 | - | - | 14 | 67.33% |
| WDAY240920P00225000 | 2024-09-06 2:51PM EDT | 225.00 | 0.57 | 0.10 | 0.25 | 0.00 | - | 2 | 73 | 52.15% |
| WDAY240920P00227500 | 2024-09-12 10:44AM EDT | 227.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 72 | 49.41% |
| WDAY240920P00230000 | 2024-09-13 3:26PM EDT | 230.00 | 0.25 | 0.15 | 0.35 | -0.10 | -22.22% | 2 | 1,079 | 46.29% |
| WDAY240920P00232500 | 2024-09-11 1:03PM EDT | 232.50 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 477 | 42.77% |
| WDAY240920P00235000 | 2024-09-13 3:25PM EDT | 235.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 17 | 335 | 38.97% |
| WDAY240920P00237500 | 2024-09-11 10:16AM EDT | 237.50 | 1.30 | 0.50 | 0.65 | 0.00 | - | 1 | 56 | 37.60% |
| WDAY240920P00240000 | 2024-09-16 9:32AM EDT | 240.00 | 1.05 | 0.65 | 1.10 | -0.03 | -2.78% | 1 | 3,285 | 38.45% |
| WDAY240920P00242500 | 2024-09-13 2:57PM EDT | 242.50 | 1.35 | 0.85 | 1.10 | 0.00 | - | 50 | 138 | 32.11% |
| WDAY240920P00245000 | 2024-09-16 9:47AM EDT | 245.00 | 1.35 | 1.25 | 1.50 | -0.90 | -28.57% | 5 | 467 | 29.61% |
| WDAY240920P00247500 | 2024-09-13 3:43PM EDT | 247.50 | 3.10 | 1.55 | 2.50 | 0.00 | - | 32 | 326 | 30.96% |
| WDAY240920P00250000 | 2024-09-16 9:34AM EDT | 250.00 | 3.00 | 2.25 | 2.90 | -1.05 | -25.93% | 1 | 3,864 | 24.66% |
| WDAY240920P00252500 | 2024-09-13 3:47PM EDT | 252.50 | 5.30 | 3.60 | 4.10 | 0.00 | - | 40 | 446 | 22.46% |
| WDAY240920P00255000 | 2024-09-13 10:42AM EDT | 255.00 | 6.25 | 4.90 | 5.50 | +0.93 | +17.48% | 5 | 549 | 17.55% |
| WDAY240920P00257500 | 2024-09-16 9:42AM EDT | 257.50 | 7.20 | 5.80 | 7.00 | -1.41 | -16.38% | 2 | 238 | 0.00% |
| WDAY240920P00260000 | 2024-09-12 11:28AM EDT | 260.00 | 9.75 | 8.00 | 8.80 | 0.00 | - | 4 | 768 | 0.00% |
| WDAY240920P00262500 | 2024-09-09 2:30PM EDT | 262.50 | 10.88 | 9.90 | 11.60 | 0.00 | - | 1 | 192 | 0.00% |
| WDAY240920P00265000 | 2024-09-10 9:55AM EDT | 265.00 | 12.00 | 12.30 | 13.50 | 0.00 | - | 2 | 316 | 0.00% |
| WDAY240920P00267500 | 2024-09-12 9:59AM EDT | 267.50 | 14.20 | 14.50 | 16.00 | 0.00 | - | 1 | 202 | 0.00% |
| WDAY240920P00270000 | 2024-09-09 9:59AM EDT | 270.00 | 17.00 | 16.40 | 18.00 | 0.00 | - | 6 | 56 | 0.00% |
| WDAY240920P00272500 | 2024-09-06 10:37AM EDT | 272.50 | 20.30 | 18.40 | 21.90 | 0.00 | - | 9 | 0 | 0.00% |
| WDAY240920P00275000 | 2024-09-13 10:00AM EDT | 275.00 | 22.20 | 20.80 | 23.20 | 0.00 | - | 3 | 4 | 0.00% |
| WDAY240920P00277500 | 2024-09-09 10:38AM EDT | 277.50 | 23.10 | 23.20 | 25.60 | 0.00 | - | - | 26 | 0.00% |
| WDAY240920P00280000 | 2024-08-23 10:20AM EDT | 280.00 | 25.20 | 25.50 | 28.20 | 0.00 | - | 3 | 0 | 0.00% |
| WDAY240920P00290000 | 2024-04-19 12:38PM EDT | 290.00 | 43.70 | 36.10 | 38.90 | 0.00 | - | 3 | 47 | 0.00% |
| WDAY240920P00300000 | 2024-09-03 3:28PM EDT | 300.00 | 39.70 | 45.60 | 48.80 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00310000 | 2024-08-05 9:31AM EDT | 310.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240920P00320000 | 2024-03-05 3:45PM EDT | 320.00 | 57.75 | 53.50 | 54.70 | 0.00 | - | 7 | 12 | 0.00% |
| WDAY240920P00330000 | 2024-03-06 4:30PM EDT | 330.00 | 66.65 | 61.50 | 63.60 | 0.00 | - | 6 | 15 | 0.00% |
| WDAY240920P00340000 | 2024-03-18 3:32PM EDT | 340.00 | 68.00 | 81.50 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00350000 | 2024-03-06 3:29PM EDT | 350.00 | 84.30 | 80.80 | 83.60 | 0.00 | - | 3 | 6 | 0.00% |
| WDAY240920P00360000 | 2024-02-07 4:06PM EDT | 360.00 | 68.20 | 93.60 | 97.60 | 0.00 | - | - | 8 | 0.00% |
| WDAY240920P00370000 | 2024-02-15 1:08PM EDT | 370.00 | 72.00 | 100.15 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00400000 | 2024-02-12 11:53AM EDT | 400.00 | 97.85 | 128.95 | 131.50 | 0.00 | - | - | 0 | 0.00% |
| WDAY240920P00410000 | 2024-02-16 3:34PM EDT | 410.00 | 105.70 | 140.05 | 143.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.