Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240913C00205000 | 2024-08-13 12:36PM EDT | 205.00 | 18.20 | 44.30 | 48.10 | 0.00 | - | - | 0 | 269.63% |
| WDAY240913C00215000 | 2024-09-13 9:49AM EDT | 215.00 | 36.20 | 33.60 | 36.90 | -0.30 | -0.82% | 1 | 12 | 151.37% |
| WDAY240913C00220000 | 2024-09-13 9:47AM EDT | 220.00 | 32.44 | 28.90 | 31.90 | +3.72 | +12.95% | 1 | 9 | 146.19% |
| WDAY240913C00225000 | 2024-09-09 3:07PM EDT | 225.00 | 29.26 | 23.40 | 26.80 | 0.00 | - | 2 | 1 | 90.23% |
| WDAY240913C00227500 | 2024-09-11 12:48PM EDT | 227.50 | 25.37 | 21.90 | 23.30 | 0.00 | - | 1 | 1 | 82.03% |
| WDAY240913C00230000 | 2024-09-13 3:42PM EDT | 230.00 | 20.12 | 19.40 | 20.90 | -3.49 | -14.78% | 9 | 23 | 82.03% |
| WDAY240913C00235000 | 2024-09-13 3:06PM EDT | 235.00 | 15.94 | 14.80 | 15.40 | -2.01 | -11.20% | 22 | 388 | 57.03% |
| WDAY240913C00237500 | 2024-09-13 11:03AM EDT | 237.50 | 15.05 | 12.00 | 13.10 | -0.24 | -1.57% | 6 | 13 | 80.47% |
| WDAY240913C00240000 | 2024-09-13 12:02PM EDT | 240.00 | 13.05 | 9.80 | 10.40 | +0.15 | +1.16% | 1 | 143 | 60.16% |
| WDAY240913C00242500 | 2024-09-13 1:56PM EDT | 242.50 | 9.77 | 7.30 | 8.00 | +2.97 | +43.68% | 13 | 18 | 52.49% |
| WDAY240913C00245000 | 2024-09-13 1:18PM EDT | 245.00 | 6.90 | 4.60 | 5.60 | -4.40 | -38.94% | 2 | 14 | 42.92% |
| WDAY240913C00247500 | 2024-09-12 3:31PM EDT | 247.50 | 5.00 | 2.15 | 3.30 | 0.00 | - | 6 | 41 | 33.40% |
| WDAY240913C00250000 | 2024-09-13 3:45PM EDT | 250.00 | 0.50 | 0.05 | 0.75 | -3.40 | -87.18% | 21 | 55 | 13.87% |
| WDAY240913C00252500 | 2024-09-13 3:15PM EDT | 252.50 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 99 | 103 | 12.50% |
| WDAY240913C00255000 | 2024-09-13 3:38PM EDT | 255.00 | 0.05 | 0.00 | 0.30 | -0.47 | -90.38% | 31 | 188 | 33.74% |
| WDAY240913C00257500 | 2024-09-12 3:54PM EDT | 257.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 17 | 167 | 34.47% |
| WDAY240913C00260000 | 2024-09-13 1:19PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 7 | 532 | 38.28% |
| WDAY240913C00262500 | 2024-09-13 2:21PM EDT | 262.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 1,557 | 53.91% |
| WDAY240913C00265000 | 2024-09-13 11:36AM EDT | 265.00 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 18 | 1,265 | 62.31% |
| WDAY240913C00267500 | 2024-09-12 12:51PM EDT | 267.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 549 | 55.47% |
| WDAY240913C00270000 | 2024-09-13 10:52AM EDT | 270.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 5 | 796 | 71.88% |
| WDAY240913C00272500 | 2024-09-13 11:19AM EDT | 272.50 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 1 | 389 | 67.97% |
| WDAY240913C00275000 | 2024-09-13 9:38AM EDT | 275.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 335 | 74.61% |
| WDAY240913C00277500 | 2024-09-10 2:43PM EDT | 277.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 10,924 | 80.47% |
| WDAY240913C00280000 | 2024-09-09 3:55PM EDT | 280.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 1,050 | 110.94% |
| WDAY240913C00282500 | 2024-09-11 11:58AM EDT | 282.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 65 | 10,737 | 92.97% |
| WDAY240913C00285000 | 2024-09-09 3:55PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 150 | 98.44% |
| WDAY240913C00290000 | 2024-09-09 10:53AM EDT | 290.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 39 | 139.06% |
| WDAY240913C00292500 | 2024-09-06 2:46PM EDT | 292.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 25 | 25 | 145.70% |
| WDAY240913C00295000 | 2024-09-06 11:11AM EDT | 295.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 152.34% |
| WDAY240913C00300000 | 2024-09-13 3:33PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 35 | 484 | 132.03% |
| WDAY240913C00305000 | 2024-09-06 11:38AM EDT | 305.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 177.73% |
| WDAY240913C00310000 | 2024-09-06 3:54PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 153.13% |
| WDAY240913C00330000 | 2024-09-03 2:18PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 168 | 192.19% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240913P00170000 | 2024-08-22 2:31PM EDT | 170.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 328.13% |
| WDAY240913P00180000 | 2024-08-05 3:24PM EDT | 180.00 | 4.07 | 0.00 | 1.35 | 0.00 | - | - | 5 | 362.30% |
| WDAY240913P00190000 | 2024-09-13 2:56PM EDT | 190.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 21 | 1,765 | 242.58% |
| WDAY240913P00195000 | 2024-08-30 11:27AM EDT | 195.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 130 | 192.97% |
| WDAY240913P00200000 | 2024-09-06 2:43PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 175.00% |
| WDAY240913P00205000 | 2024-09-06 2:26PM EDT | 205.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 62 | 178.13% |
| WDAY240913P00210000 | 2024-09-11 10:22AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 80 | 163.67% |
| WDAY240913P00215000 | 2024-09-12 9:41AM EDT | 215.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 188 | 144.53% |
| WDAY240913P00220000 | 2024-09-11 1:59PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 283 | 298 | 98.44% |
| WDAY240913P00225000 | 2024-09-11 3:05PM EDT | 225.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 106.64% |
| WDAY240913P00230000 | 2024-09-13 9:55AM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 36 | 404 | 87.89% |
| WDAY240913P00232500 | 2024-09-13 9:56AM EDT | 232.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 14 | 75.78% |
| WDAY240913P00235000 | 2024-09-13 9:43AM EDT | 235.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 3 | 33 | 68.75% |
| WDAY240913P00237500 | 2024-09-09 1:15PM EDT | 237.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 7 | 105 | 57.03% |
| WDAY240913P00240000 | 2024-09-13 10:14AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 21 | 57 | 40.23% |
| WDAY240913P00242500 | 2024-09-13 9:57AM EDT | 242.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 11 | 46 | 39.16% |
| WDAY240913P00245000 | 2024-09-13 3:25PM EDT | 245.00 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 95 | 343 | 22.56% |
| WDAY240913P00247500 | 2024-09-13 1:48PM EDT | 247.50 | 0.05 | 0.00 | 0.25 | -0.18 | -78.26% | 31 | 170 | 20.75% |
| WDAY240913P00250000 | 2024-09-13 3:59PM EDT | 250.00 | 0.20 | 0.05 | 0.20 | -0.90 | -81.82% | 185 | 250 | 4.30% |
| WDAY240913P00252500 | 2024-09-13 3:19PM EDT | 252.50 | 2.18 | 2.00 | 2.80 | +0.09 | +4.31% | 64 | 181 | 22.80% |
| WDAY240913P00255000 | 2024-09-13 3:49PM EDT | 255.00 | 4.60 | 2.80 | 6.10 | +1.93 | +72.28% | 31 | 364 | 56.84% |
| WDAY240913P00257500 | 2024-09-13 1:54PM EDT | 257.50 | 5.20 | 5.90 | 8.60 | -0.93 | -15.17% | 1 | 127 | 70.90% |
| WDAY240913P00260000 | 2024-09-12 11:28AM EDT | 260.00 | 8.45 | 8.40 | 11.10 | 0.00 | - | 4 | 76 | 83.94% |
| WDAY240913P00262500 | 2024-09-12 1:00PM EDT | 262.50 | 9.39 | 10.90 | 13.60 | 0.00 | - | 1 | 14 | 96.24% |
| WDAY240913P00265000 | 2024-09-12 3:09PM EDT | 265.00 | 13.00 | 13.40 | 16.10 | 0.00 | - | 5 | 60 | 108.01% |
| WDAY240913P00267500 | 2024-09-06 10:09AM EDT | 267.50 | 11.50 | 15.30 | 19.00 | 0.00 | - | 2 | 0 | 131.84% |
| WDAY240913P00270000 | 2024-09-10 1:11PM EDT | 270.00 | 16.40 | 17.80 | 21.50 | 0.00 | - | 2 | 2 | 143.26% |
| WDAY240913P00272500 | 2024-08-28 9:51AM EDT | 272.50 | 12.80 | 20.30 | 24.00 | 0.00 | - | 23 | 0 | 154.30% |
| WDAY240913P00277500 | 2024-09-09 11:32AM EDT | 277.50 | 24.50 | 25.30 | 29.00 | 0.00 | - | 1 | 0 | 175.49% |
| WDAY240913P00280000 | 2024-09-04 1:16PM EDT | 280.00 | 22.00 | 27.80 | 31.50 | 0.00 | - | - | 0 | 185.64% |
| WDAY240913P00290000 | 2024-09-06 9:44AM EDT | 290.00 | 32.00 | 37.80 | 41.50 | 0.00 | - | 5 | 0 | 224.02% |
© 2024 Yahoo. All rights reserved.