Canada markets close in 5 hours 41 minutes

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
249.96-0.10 (-0.04%)
As of 10:18AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY240920C001100002024-08-14 3:48PM EDT110.00113.83138.30142.300.00-20325.39%
WDAY240920C001600002024-08-27 10:24AM EDT160.00105.0091.2094.500.00-141288.14%
WDAY240920C001650002024-08-21 11:49AM EDT165.0068.8085.8089.200.00-55263.14%
WDAY240920C001700002024-09-06 10:44AM EDT170.0083.8082.1084.100.00-814262.45%
WDAY240920C001750002024-05-31 11:25AM EDT175.0038.8049.9054.000.00-21250.00%
WDAY240920C001800002024-08-20 11:23AM EDT180.0054.4071.1074.400.00-126224.27%
WDAY240920C001850002024-08-22 11:09AM EDT185.0050.2066.1069.800.00-15213.97%
WDAY240920C001900002024-08-23 10:07AM EDT190.0068.0161.6064.700.00-1926203.42%
WDAY240920C001950002024-08-30 12:46PM EDT195.0066.5056.4060.300.00-111192.68%
WDAY240920C002000002024-09-06 1:56PM EDT200.0054.2451.0054.800.00-1109170.43%
WDAY240920C002100002024-09-13 10:23AM EDT210.0043.8041.8044.500.00-5184146.92%
WDAY240920C002125002024-09-13 9:49AM EDT212.5038.9539.3042.100.00-56140.75%
WDAY240920C002200002024-09-11 10:39AM EDT220.0029.0032.4034.300.00-1483122.00%
WDAY240920C002225002024-09-10 1:11PM EDT222.5031.7029.1032.100.00-57111.65%
WDAY240920C002250002024-08-27 1:54PM EDT225.0042.3826.8030.000.00-212108.57%
WDAY240920C002275002024-09-11 12:48PM EDT227.5025.8224.7027.100.00-17101.47%
WDAY240920C002300002024-09-13 3:48PM EDT230.0020.9023.1024.400.00-994698.41%
WDAY240920C002325002024-09-06 3:59PM EDT232.5023.8018.4021.900.00-222578.22%
WDAY240920C002350002024-09-13 3:06PM EDT235.0016.6617.0019.900.00-1437080.25%
WDAY240920C002375002024-09-13 11:03AM EDT237.5016.4514.4017.100.00-67370.62%
WDAY240920C002400002024-09-13 12:08PM EDT240.0013.1913.8014.500.00-92,07372.00%
WDAY240920C002425002024-09-13 10:21AM EDT242.5011.3110.2012.300.00-58559.95%
WDAY240920C002450002024-09-13 1:56PM EDT245.009.099.5010.100.00-916761.00%
WDAY240920C002475002024-09-13 11:12AM EDT247.507.106.508.000.00-111751.17%
WDAY240920C002500002024-09-13 3:52PM EDT250.004.605.106.100.00-391,64452.47%
WDAY240920C002525002024-09-16 9:45AM EDT252.504.303.804.80+1.00+30.30%513051.04%
WDAY240920C002550002024-09-13 3:39PM EDT255.002.503.103.60+0.29+13.12%151,06949.00%
WDAY240920C002575002024-09-13 3:40PM EDT257.501.561.702.500.00-1371846.12%
WDAY240920C002600002024-09-16 9:47AM EDT260.001.851.551.85+0.72+63.72%272,94445.92%
WDAY240920C002625002024-09-16 9:33AM EDT262.500.800.951.40+0.05+6.67%31,98046.48%
WDAY240920C002650002024-09-16 9:37AM EDT265.000.850.700.90+0.28+49.12%76,07944.82%
WDAY240920C002675002024-09-16 9:46AM EDT267.500.600.500.70+0.10+20.00%598446.19%
WDAY240920C002700002024-09-16 9:33AM EDT270.000.200.350.50-0.20-50.00%104,97346.53%
WDAY240920C002725002024-09-13 1:10PM EDT272.500.200.200.450.00-41,02449.41%
WDAY240920C002750002024-09-13 10:40AM EDT275.000.290.051.100.00-23,18056.45%
WDAY240920C002775002024-09-13 3:32PM EDT277.500.120.051.050.00-1117259.86%
WDAY240920C002800002024-09-13 9:37AM EDT280.000.150.050.150.00-25,56349.81%
WDAY240920C002825002024-09-16 9:38AM EDT282.500.100.050.15-0.07-41.18%11,94352.93%
WDAY240920C002850002024-09-12 9:58AM EDT285.000.200.051.000.00--3370.56%
WDAY240920C002900002024-09-12 3:40PM EDT290.000.050.000.100.00-72,83553.52%
WDAY240920C003000002024-09-13 3:12PM EDT300.000.010.000.050.00-3256159.38%
WDAY240920C003100002024-09-09 2:46PM EDT310.000.050.000.850.00-1242100.20%
WDAY240920C003200002024-08-29 10:49AM EDT320.000.160.000.100.00-243483.20%
WDAY240920C003300002024-09-09 9:31AM EDT330.000.010.000.050.00-41,00385.94%
WDAY240920C003400002024-08-23 10:30AM EDT340.000.050.000.050.00-242894.14%
WDAY240920C003500002024-08-30 2:29PM EDT350.000.050.000.050.00-3548102.34%
WDAY240920C003600002024-09-06 10:58AM EDT360.000.110.000.950.00-128156.45%
WDAY240920C003700002024-08-02 2:37PM EDT370.000.100.001.200.00-636172.27%
WDAY240920C003800002024-05-24 3:28PM EDT380.000.300.050.950.00-118176.56%
WDAY240920C003900002024-08-05 3:18PM EDT390.000.080.000.950.00-127183.98%
WDAY240920C004000002024-07-31 11:08AM EDT400.000.030.000.000.00-12150.00%
WDAY240920C004100002024-06-11 1:45PM EDT410.000.130.001.350.00-110211.72%
WDAY240920C004200002024-06-11 1:45PM EDT420.000.130.002.150.00-12237.45%
WDAY240920C004300002024-06-11 1:35PM EDT430.000.130.001.350.00-24228.03%
WDAY240920C004400002024-05-14 10:27AM EDT440.000.150.050.750.00-116218.56%
WDAY240920C004500002024-06-26 10:01AM EDT450.000.250.000.750.00-235223.83%
WDAY240920C004600002024-07-29 2:59PM EDT460.000.100.001.050.00-22241.60%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY240920P001100002024-08-22 1:57PM EDT110.000.050.000.950.00-5201341.02%
WDAY240920P001150002024-06-25 2:45PM EDT115.000.200.001.450.00--2346.88%
WDAY240920P001200002024-08-19 10:33AM EDT120.000.050.000.950.00-2020308.01%
WDAY240920P001400002024-03-06 4:45PM EDT140.000.610.150.700.00-516244.92%
WDAY240920P001450002024-08-27 3:57PM EDT145.000.050.000.950.00-22235.74%
WDAY240920P001500002024-08-29 3:50PM EDT150.000.050.000.950.00-23222.66%
WDAY240920P001550002024-07-03 10:48AM EDT155.000.770.501.950.00-56249.90%
WDAY240920P001600002024-09-03 2:18PM EDT160.000.010.000.100.00-1043146.88%
WDAY240920P001650002024-09-10 3:21PM EDT165.000.120.000.950.00-168185.94%
WDAY240920P001700002024-09-06 12:21PM EDT170.000.050.000.150.00-71,019134.38%
WDAY240920P001750002024-09-10 3:21PM EDT175.000.130.000.000.00-16950.00%
WDAY240920P001800002024-09-04 9:52AM EDT180.000.100.000.150.00-10132116.02%
WDAY240920P001850002024-09-03 3:09PM EDT185.000.050.000.950.00-71,151140.92%
WDAY240920P001900002024-09-13 2:56PM EDT190.000.130.000.400.00-21465112.99%
WDAY240920P001950002024-09-13 2:49PM EDT195.000.050.000.600.00-15878110.55%
WDAY240920P002000002024-09-13 3:23PM EDT200.000.050.001.000.00-491,959110.55%
WDAY240920P002050002024-09-13 3:24PM EDT205.000.170.051.000.00-192425101.32%
WDAY240920P002075002024-09-13 3:34PM EDT207.500.050.050.450.00-355183.89%
WDAY240920P002100002024-09-13 3:36PM EDT210.000.050.050.250.00-321,25773.05%
WDAY240920P002125002024-09-05 12:38PM EDT212.500.220.051.000.00-15186.08%
WDAY240920P002150002024-09-05 12:53PM EDT215.000.250.051.050.00-53881.84%
WDAY240920P002175002024-08-23 9:35AM EDT217.500.410.051.050.00-422576.76%
WDAY240920P002200002024-09-13 3:29PM EDT220.000.150.100.350.00-101,35660.06%
WDAY240920P002225002024-08-22 3:57PM EDT222.508.100.051.100.00--1467.33%
WDAY240920P002250002024-09-06 2:51PM EDT225.000.570.100.250.00-27352.15%
WDAY240920P002275002024-09-12 10:44AM EDT227.500.300.100.300.00-17249.41%
WDAY240920P002300002024-09-13 3:26PM EDT230.000.250.150.35-0.10-22.22%21,07946.29%
WDAY240920P002325002024-09-11 1:03PM EDT232.500.450.250.400.00-247742.77%
WDAY240920P002350002024-09-13 3:25PM EDT235.000.600.350.450.00-1733538.97%
WDAY240920P002375002024-09-11 10:16AM EDT237.501.300.500.650.00-15637.60%
WDAY240920P002400002024-09-16 9:32AM EDT240.001.050.651.10-0.03-2.78%13,28538.45%
WDAY240920P002425002024-09-13 2:57PM EDT242.501.350.851.100.00-5013832.11%
WDAY240920P002450002024-09-16 9:47AM EDT245.001.351.251.50-0.90-28.57%546729.61%
WDAY240920P002475002024-09-13 3:43PM EDT247.503.101.552.500.00-3232630.96%
WDAY240920P002500002024-09-16 9:34AM EDT250.003.002.252.90-1.05-25.93%13,86424.66%
WDAY240920P002525002024-09-13 3:47PM EDT252.505.303.604.100.00-4044622.46%
WDAY240920P002550002024-09-13 10:42AM EDT255.006.254.905.50+0.93+17.48%554917.55%
WDAY240920P002575002024-09-16 9:42AM EDT257.507.205.807.00-1.41-16.38%22380.00%
WDAY240920P002600002024-09-12 11:28AM EDT260.009.758.008.800.00-47680.00%
WDAY240920P002625002024-09-09 2:30PM EDT262.5010.889.9011.600.00-11920.00%
WDAY240920P002650002024-09-10 9:55AM EDT265.0012.0012.3013.500.00-23160.00%
WDAY240920P002675002024-09-12 9:59AM EDT267.5014.2014.5016.000.00-12020.00%
WDAY240920P002700002024-09-09 9:59AM EDT270.0017.0016.4018.000.00-6560.00%
WDAY240920P002725002024-09-06 10:37AM EDT272.5020.3018.4021.900.00-900.00%
WDAY240920P002750002024-09-13 10:00AM EDT275.0022.2020.8023.200.00-340.00%
WDAY240920P002775002024-09-09 10:38AM EDT277.5023.1023.2025.600.00--260.00%
WDAY240920P002800002024-08-23 10:20AM EDT280.0025.2025.5028.200.00-300.00%
WDAY240920P002900002024-04-19 12:38PM EDT290.0043.7036.1038.900.00-3470.00%
WDAY240920P003000002024-09-03 3:28PM EDT300.0039.7045.6048.800.00-200.00%
WDAY240920P003100002024-08-05 9:31AM EDT310.00103.900.000.000.00-100.00%
WDAY240920P003200002024-03-05 3:45PM EDT320.0057.7553.5054.700.00-7120.00%
WDAY240920P003300002024-03-06 4:30PM EDT330.0066.6561.5063.600.00-6150.00%
WDAY240920P003400002024-03-18 3:32PM EDT340.0068.0081.5084.200.00-200.00%
WDAY240920P003500002024-03-06 3:29PM EDT350.0084.3080.8083.600.00-360.00%
WDAY240920P003600002024-02-07 4:06PM EDT360.0068.2093.6097.600.00--80.00%
WDAY240920P003700002024-02-15 1:08PM EDT370.0072.00100.15103.500.00-200.00%
WDAY240920P004000002024-02-12 11:53AM EDT400.0097.85128.95131.500.00--00.00%
WDAY240920P004100002024-02-16 3:34PM EDT410.00105.70140.05143.500.00-200.00%