Canada Markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.46+2.98 (+1.42%)
At close: 04:00PM EDT
212.01 -0.45 (-0.21%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY240628C001700002024-05-28 9:44AM EDT170.0044.0041.0044.000.00-3852.34%
WDAY240628C002000002024-05-24 3:15PM EDT200.0021.9512.2014.800.00-21347.90%
WDAY240628C002050002024-06-13 10:14AM EDT205.007.037.909.600.00-1634.67%
WDAY240628C002075002024-06-17 11:07AM EDT207.505.656.408.20+0.88+18.45%4636.85%
WDAY240628C002100002024-06-17 3:10PM EDT210.005.005.005.30+1.53+44.09%3310926.99%
WDAY240628C002125002024-06-17 3:37PM EDT212.503.953.603.90+0.74+23.05%161026.64%
WDAY240628C002150002024-06-17 3:07PM EDT215.002.652.452.70+0.80+43.24%33120425.93%
WDAY240628C002175002024-06-17 3:33PM EDT217.501.771.601.85+0.47+36.15%752425.90%
WDAY240628C002200002024-06-17 3:47PM EDT220.001.291.051.30+0.44+51.76%9318426.61%
WDAY240628C002225002024-06-17 3:47PM EDT222.500.840.650.90+0.24+40.00%1412027.30%
WDAY240628C002250002024-06-17 3:34PM EDT225.000.520.450.55+0.07+15.56%16210727.03%
WDAY240628C002275002024-06-17 3:46PM EDT227.500.350.250.45+0.05+16.67%35129.10%
WDAY240628C002300002024-06-17 12:10PM EDT230.000.200.200.25-0.02-9.09%44428.47%
WDAY240628C002350002024-06-17 3:46PM EDT235.000.200.000.25+0.06+42.86%1019634.38%
WDAY240628C002375002024-06-11 1:02PM EDT237.500.300.050.450.00--441.99%
WDAY240628C002400002024-06-12 11:59AM EDT240.000.150.050.200.00-47238.38%
WDAY240628C002450002024-06-17 10:09AM EDT245.000.180.050.10-0.07-28.00%17539.06%
WDAY240628C002500002024-06-10 2:21PM EDT250.000.130.000.150.00-34246.39%
WDAY240628C002550002024-06-10 3:56PM EDT255.000.100.001.350.00-31266.99%
WDAY240628C002600002024-06-17 11:49AM EDT260.000.050.000.10-0.22-81.48%2682752.54%
WDAY240628C002650002024-06-17 3:39PM EDT265.000.050.000.050.00-12251.95%
WDAY240628C002700002024-06-14 11:18AM EDT270.000.050.001.350.00-61782.67%
WDAY240628C002750002024-06-12 10:29AM EDT275.000.050.001.350.00-172187.55%
WDAY240628C002800002024-06-12 10:26AM EDT280.000.050.001.350.00-11092.33%
WDAY240628C002850002024-06-14 3:54PM EDT285.000.020.001.350.00-1696.92%
WDAY240628C002900002024-05-28 1:05PM EDT290.000.130.001.350.00-25101.42%
WDAY240628C002950002024-05-24 11:26AM EDT295.000.300.001.350.00-21105.76%
WDAY240628C003000002024-05-24 1:32PM EDT300.000.070.000.200.00-1683.01%
WDAY240628C003050002024-05-23 3:57PM EDT305.001.750.000.400.00--594.43%
WDAY240628C003100002024-05-24 9:32AM EDT310.000.790.000.750.00-52107.32%
WDAY240628C003150002024-05-24 10:14AM EDT315.000.260.000.750.00-22111.04%
WDAY240628C003200002024-05-23 3:54PM EDT320.000.740.000.750.00--1114.65%
WDAY240628C003250002024-05-23 10:30AM EDT325.000.750.000.750.00--4118.16%
WDAY240628C003700002024-05-20 1:50PM EDT370.000.100.000.750.00--1147.07%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY240628P001550002024-05-30 9:30AM EDT155.000.160.001.350.00-11108.89%
WDAY240628P001600002024-06-11 9:30AM EDT160.000.380.001.350.00-91899.71%
WDAY240628P001650002024-06-17 1:06PM EDT165.000.060.000.10-0.10-62.50%150660.16%
WDAY240628P001700002024-06-06 1:09PM EDT170.000.100.050.250.00-1162.50%
WDAY240628P001800002024-06-17 1:56PM EDT180.000.100.100.45-0.40-80.00%133453.71%
WDAY240628P001850002024-06-13 12:04PM EDT185.000.200.100.450.00-102251.12%
WDAY240628P001900002024-06-13 3:59PM EDT190.000.320.000.350.00-325240.82%
WDAY240628P001925002024-06-13 3:13PM EDT192.500.380.100.300.00-1135.79%
WDAY240628P001950002024-06-17 12:46PM EDT195.000.250.200.30-0.20-44.44%1114032.01%
WDAY240628P001975002024-06-17 3:33PM EDT197.500.270.200.35-0.38-58.46%21229.25%
WDAY240628P002000002024-06-17 1:22PM EDT200.000.480.350.50-0.49-50.52%204727.78%
WDAY240628P002025002024-06-17 3:12PM EDT202.500.570.500.70-0.87-60.42%16526.12%
WDAY240628P002050002024-06-17 2:50PM EDT205.000.870.801.70-1.20-57.97%8617230.97%
WDAY240628P002075002024-06-17 3:40PM EDT207.501.331.351.65-1.42-51.64%59924.76%
WDAY240628P002100002024-06-17 3:40PM EDT210.002.032.102.35-1.77-46.58%3042,48223.52%
WDAY240628P002150002024-06-17 1:52PM EDT215.004.504.504.90-3.57-44.24%87823.54%
WDAY240628P002200002024-06-17 2:56PM EDT220.007.927.108.70-3.78-32.31%55125.37%
WDAY240628P002250002024-06-17 12:41PM EDT225.0013.7511.7013.40-1.79-11.52%615230.96%
WDAY240628P002275002024-06-13 1:27PM EDT227.5019.6913.5016.100.00-3037.26%
WDAY240628P002300002024-06-13 3:31PM EDT230.0022.3316.0019.100.00-4346.75%
WDAY240628P002325002024-06-13 1:27PM EDT232.5024.5418.9021.900.00-3053.96%
WDAY240628P002350002024-06-17 9:39AM EDT235.0026.5021.1023.50-0.70-2.57%4347.17%
WDAY240628P002400002024-06-06 9:37AM EDT240.0025.6025.8029.400.00-1065.50%
WDAY240628P002450002024-06-07 1:41PM EDT245.0028.9930.8034.600.00-1175.02%
WDAY240628P002500002024-05-31 9:31AM EDT250.0037.7036.0039.200.00-1076.93%
WDAY240628P002550002024-05-29 9:45AM EDT255.0041.0541.1044.600.00-2057.57%
WDAY240628P002600002024-05-24 9:49AM EDT260.0028.3145.8049.600.00-5056.15%
WDAY240628P002700002024-05-29 9:41AM EDT270.0055.6556.1059.600.00-4071.78%
WDAY240628P002750002024-06-05 12:38PM EDT275.0062.0560.8064.500.00-1065.63%
WDAY240628P002800002024-05-23 1:49PM EDT280.0023.0066.3069.300.00--078.42%