Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY230331C00145000 | 2023-03-17 11:06AM EDT | 145.00 | 46.17 | 44.70 | 47.30 | 0.00 | - | 1 | 1 | 141.41% |
| WDAY230331C00160000 | 2023-03-13 9:47AM EDT | 160.00 | 17.57 | 29.90 | 32.35 | 0.00 | - | 7 | 12 | 102.88% |
| WDAY230331C00165000 | 2023-03-24 10:10AM EDT | 165.00 | 22.41 | 24.65 | 27.40 | -3.74 | -14.30% | 1 | 15 | 85.16% |
| WDAY230331C00170000 | 2023-03-24 1:30PM EDT | 170.00 | 19.90 | 20.10 | 22.35 | +1.10 | +5.85% | 12 | 50 | 76.76% |
| WDAY230331C00172500 | 2023-03-23 12:15PM EDT | 172.50 | 17.50 | 17.85 | 20.10 | +17.50 | - | - | 4 | 75.22% |
| WDAY230331C00175000 | 2023-03-22 1:24PM EDT | 175.00 | 13.45 | 15.40 | 17.55 | 0.00 | - | 1 | 5 | 67.38% |
| WDAY230331C00177500 | 2023-03-24 2:15PM EDT | 177.50 | 12.80 | 13.35 | 14.40 | +12.80 | - | 2 | 0 | 57.47% |
| WDAY230331C00180000 | 2023-03-23 3:06PM EDT | 180.00 | 10.85 | 11.05 | 12.65 | 0.00 | - | 10 | 29 | 57.79% |
| WDAY230331C00182500 | 2023-03-24 11:04AM EDT | 182.50 | 7.55 | 9.00 | 10.20 | +0.60 | +8.63% | 4 | 9 | 52.69% |
| WDAY230331C00185000 | 2023-03-24 1:31PM EDT | 185.00 | 6.76 | 7.05 | 7.75 | -2.39 | -26.12% | 30 | 32 | 51.66% |
| WDAY230331C00187500 | 2023-03-24 12:20PM EDT | 187.50 | 4.20 | 5.35 | 5.70 | -0.39 | -8.50% | 1 | 30 | 46.12% |
| WDAY230331C00190000 | 2023-03-24 3:57PM EDT | 190.00 | 3.90 | 3.85 | 4.15 | +0.45 | +13.04% | 71 | 69 | 44.26% |
| WDAY230331C00192500 | 2023-03-24 3:57PM EDT | 192.50 | 2.70 | 2.64 | 2.91 | +0.43 | +18.94% | 81 | 20 | 43.14% |
| WDAY230331C00195000 | 2023-03-24 3:52PM EDT | 195.00 | 1.96 | 1.75 | 1.96 | +0.44 | +28.95% | 41 | 149 | 42.43% |
| WDAY230331C00197500 | 2023-03-24 3:59PM EDT | 197.50 | 1.20 | 1.13 | 1.29 | +0.20 | +20.00% | 18 | 58 | 42.31% |
| WDAY230331C00200000 | 2023-03-24 3:55PM EDT | 200.00 | 0.72 | 0.66 | 0.87 | -0.01 | -1.37% | 62 | 202 | 43.19% |
| WDAY230331C00202500 | 2023-03-24 3:56PM EDT | 202.50 | 0.48 | 0.41 | 0.54 | -0.02 | -4.00% | 4 | 102 | 43.21% |
| WDAY230331C00205000 | 2023-03-24 3:49PM EDT | 205.00 | 0.31 | 0.25 | 0.39 | -0.06 | -16.22% | 15 | 59 | 45.22% |
| WDAY230331C00207500 | 2023-03-24 11:09AM EDT | 207.50 | 0.14 | 0.11 | 0.32 | +0.14 | - | 3 | 0 | 48.44% |
| WDAY230331C00210000 | 2023-03-24 3:50PM EDT | 210.00 | 0.15 | 0.06 | 0.20 | -0.03 | -16.67% | 51 | 45 | 48.73% |
| WDAY230331C00212500 | 2023-03-24 9:52AM EDT | 212.50 | 0.10 | 0.05 | 0.26 | +0.10 | - | 10 | 0 | 50.98% |
| WDAY230331C00215000 | 2023-03-24 9:45AM EDT | 215.00 | 0.29 | 0.02 | 0.51 | +0.14 | +93.33% | 4 | 9 | 61.04% |
| WDAY230331C00217500 | 2023-03-22 3:44PM EDT | 217.50 | 0.08 | 0.02 | 0.38 | +0.08 | - | - | 1 | 62.31% |
| WDAY230331C00220000 | 2023-03-20 9:34AM EDT | 220.00 | 0.20 | 0.01 | 0.34 | 0.00 | - | 1 | 6 | 65.14% |
| WDAY230331C00225000 | 2023-03-20 2:37PM EDT | 225.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 25 | 32 | 79.00% |
| WDAY230331C00230000 | 2023-03-20 9:30AM EDT | 230.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 62.89% |
| WDAY230331C00235000 | 2023-03-06 2:25PM EDT | 235.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 24 | 62.50% |
| WDAY230331C00240000 | 2023-02-13 1:48PM EDT | 240.00 | 0.59 | 0.00 | 1.46 | 0.00 | - | - | 2 | 124.02% |
| WDAY230331C00245000 | 2023-03-21 1:57PM EDT | 245.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 17 | 88.67% |
| WDAY230331C00250000 | 2023-03-21 2:05PM EDT | 250.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 52 | 93.75% |
| WDAY230331C00255000 | 2023-03-16 12:28PM EDT | 255.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 99.61% |
| WDAY230331C00260000 | 2023-03-20 10:39AM EDT | 260.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 44 | 85 | 101.17% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY230331P00115000 | 2023-02-17 2:56PM EDT | 115.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 268.85% |
| WDAY230331P00130000 | 2023-03-24 11:51AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 2 | 2 | 106.25% |
| WDAY230331P00135000 | 2023-03-09 10:30AM EDT | 135.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 1 | 104.69% |
| WDAY230331P00140000 | 2023-03-24 3:18PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.59 | -95.16% | 2 | 3 | 99.61% |
| WDAY230331P00145000 | 2023-03-17 11:26AM EDT | 145.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 101.95% |
| WDAY230331P00150000 | 2023-03-22 9:44AM EDT | 150.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 10 | 25 | 94.73% |
| WDAY230331P00155000 | 2023-03-20 2:34PM EDT | 155.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | 2 | 11 | 92.58% |
| WDAY230331P00157500 | 2023-03-23 9:30AM EDT | 157.50 | 0.10 | 0.02 | 0.25 | 0.00 | - | 1 | 2 | 80.66% |
| WDAY230331P00160000 | 2023-03-24 2:51PM EDT | 160.00 | 0.10 | 0.02 | 0.20 | -0.02 | -16.67% | 3 | 23 | 72.66% |
| WDAY230331P00162500 | 2023-03-24 3:33PM EDT | 162.50 | 0.08 | 0.03 | 0.08 | +0.08 | - | 36 | 1 | 60.55% |
| WDAY230331P00165000 | 2023-03-24 2:19PM EDT | 165.00 | 0.13 | 0.10 | 0.22 | -0.07 | -35.00% | 15 | 23 | 65.33% |
| WDAY230331P00167500 | 2023-03-24 12:31PM EDT | 167.50 | 0.28 | 0.03 | 0.25 | +0.28 | - | 1 | 2 | 58.20% |
| WDAY230331P00170000 | 2023-03-24 2:28PM EDT | 170.00 | 0.26 | 0.02 | 0.61 | -0.19 | -42.22% | 3 | 44 | 61.38% |
| WDAY230331P00172500 | 2023-03-24 12:33PM EDT | 172.50 | 0.44 | 0.21 | 0.32 | -0.22 | -33.33% | 4 | 13 | 53.03% |
| WDAY230331P00175000 | 2023-03-24 3:49PM EDT | 175.00 | 0.35 | 0.35 | 0.60 | -0.42 | -54.55% | 10 | 92 | 53.71% |
| WDAY230331P00177500 | 2023-03-24 2:34PM EDT | 177.50 | 0.65 | 0.49 | 0.63 | -0.41 | -38.68% | 49 | 30 | 50.68% |
| WDAY230331P00180000 | 2023-03-24 3:35PM EDT | 180.00 | 0.80 | 0.72 | 0.97 | -0.81 | -50.31% | 99 | 90 | 50.02% |
| WDAY230331P00182500 | 2023-03-24 3:45PM EDT | 182.50 | 1.06 | 1.03 | 1.29 | -1.12 | -51.38% | 47 | 28 | 46.97% |
| WDAY230331P00185000 | 2023-03-24 3:35PM EDT | 185.00 | 1.59 | 1.56 | 1.76 | -1.39 | -46.64% | 124 | 40 | 44.34% |
| WDAY230331P00187500 | 2023-03-24 2:28PM EDT | 187.50 | 2.85 | 2.27 | 2.51 | -0.90 | -24.00% | 10 | 37 | 43.04% |
| WDAY230331P00190000 | 2023-03-24 3:39PM EDT | 190.00 | 3.10 | 3.25 | 3.55 | -2.15 | -40.95% | 35 | 96 | 42.36% |
| WDAY230331P00192500 | 2023-03-24 3:32PM EDT | 192.50 | 4.20 | 4.50 | 4.85 | +4.20 | - | 8 | 5 | 41.65% |
| WDAY230331P00195000 | 2023-03-24 1:57PM EDT | 195.00 | 7.18 | 6.05 | 6.35 | -1.02 | -12.44% | 1 | 92 | 40.19% |
| WDAY230331P00197500 | 2023-03-17 2:54PM EDT | 197.50 | 9.95 | 7.60 | 8.50 | 0.00 | - | 2 | 2 | 44.31% |
| WDAY230331P00200000 | 2023-03-20 9:56AM EDT | 200.00 | 13.65 | 9.30 | 10.55 | 0.00 | - | 2 | 15 | 45.09% |
| WDAY230331P00202500 | 2023-03-16 10:18AM EDT | 202.50 | 17.55 | 11.55 | 12.85 | 0.00 | - | - | 9 | 48.29% |
| WDAY230331P00207500 | 2023-03-16 10:18AM EDT | 207.50 | 22.25 | 15.60 | 17.85 | 0.00 | - | - | 0 | 60.74% |
| WDAY230331P00210000 | 2023-03-24 9:43AM EDT | 210.00 | 23.10 | 17.85 | 20.90 | +23.10 | - | 2 | 2 | 78.13% |
| WDAY230331P00215000 | 2023-03-14 1:22PM EDT | 215.00 | 32.30 | 22.90 | 25.90 | 0.00 | - | - | 0 | 90.28% |
© 2023 Yahoo. All rights reserved.
