Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250321C00155000 | 2024-08-29 1:05PM EDT | 155.00 | 113.70 | 104.10 | 107.30 | 0.00 | - | - | 3 | 62.03% |
| WDAY250321C00160000 | 2024-08-29 1:05PM EDT | 160.00 | 109.10 | 98.90 | 101.90 | 0.00 | - | - | 1 | 58.01% |
| WDAY250321C00165000 | 2024-08-29 1:06PM EDT | 165.00 | 104.30 | 94.70 | 97.10 | 0.00 | - | - | 1 | 56.58% |
| WDAY250321C00170000 | 2024-08-22 2:42PM EDT | 170.00 | 71.90 | 90.30 | 92.40 | 0.00 | - | - | 1 | 54.93% |
| WDAY250321C00175000 | 2024-08-30 3:46PM EDT | 175.00 | 94.00 | 86.40 | 88.10 | 0.00 | - | 2 | 2 | 54.41% |
| WDAY250321C00180000 | 2024-08-29 1:05PM EDT | 180.00 | 90.50 | 81.50 | 83.50 | 0.00 | - | 2 | 2 | 52.11% |
| WDAY250321C00185000 | 2024-08-29 1:05PM EDT | 185.00 | 86.00 | 77.20 | 79.10 | 0.00 | - | 2 | 2 | 50.77% |
| WDAY250321C00190000 | 2024-08-29 1:05PM EDT | 190.00 | 81.60 | 73.30 | 75.10 | 0.00 | - | 9 | 9 | 50.21% |
| WDAY250321C00195000 | 2024-08-28 11:52AM EDT | 195.00 | 74.00 | 68.90 | 70.20 | 0.00 | - | 1 | 0 | 49.38% |
| WDAY250321C00200000 | 2024-09-03 1:23PM EDT | 200.00 | 71.50 | 65.10 | 65.90 | 0.00 | - | 2 | 34 | 47.83% |
| WDAY250321C00210000 | 2024-08-29 1:05PM EDT | 210.00 | 64.60 | 57.20 | 58.40 | 0.00 | - | 2 | 87 | 46.46% |
| WDAY250321C00220000 | 2024-08-29 3:43PM EDT | 220.00 | 56.69 | 49.80 | 50.50 | 0.00 | - | 2 | 29 | 43.85% |
| WDAY250321C00230000 | 2024-08-23 10:32AM EDT | 230.00 | 43.60 | 43.00 | 43.70 | 0.00 | - | 1 | 73 | 42.48% |
| WDAY250321C00240000 | 2024-09-06 9:34AM EDT | 240.00 | 39.00 | 36.50 | 37.10 | +2.00 | +5.41% | 1 | 46 | 40.78% |
| WDAY250321C00250000 | 2024-09-05 3:58PM EDT | 250.00 | 31.30 | 30.70 | 31.20 | 0.00 | - | 6 | 144 | 39.43% |
| WDAY250321C00260000 | 2024-09-06 1:23PM EDT | 260.00 | 25.00 | 25.60 | 26.10 | -5.18 | -17.16% | 1 | 151 | 38.50% |
| WDAY250321C00270000 | 2024-09-06 2:33PM EDT | 270.00 | 20.50 | 21.00 | 21.60 | -3.10 | -13.14% | 4 | 115 | 37.67% |
| WDAY250321C00280000 | 2024-09-05 3:12PM EDT | 280.00 | 17.30 | 17.00 | 17.70 | 0.00 | - | 4 | 154 | 36.95% |
| WDAY250321C00290000 | 2024-09-05 10:28AM EDT | 290.00 | 14.30 | 13.70 | 14.20 | 0.00 | - | 96 | 211 | 36.09% |
| WDAY250321C00300000 | 2024-08-29 2:36PM EDT | 300.00 | 13.50 | 11.00 | 11.40 | 0.00 | - | 4 | 882 | 35.56% |
| WDAY250321C00310000 | 2024-09-06 12:00PM EDT | 310.00 | 8.30 | 8.70 | 9.20 | -1.83 | -18.07% | 1 | 58 | 35.30% |
| WDAY250321C00320000 | 2024-08-27 10:44AM EDT | 320.00 | 8.70 | 6.80 | 7.30 | 0.00 | - | 88 | 97 | 34.94% |
| WDAY250321C00330000 | 2024-06-05 11:35AM EDT | 330.00 | 2.01 | 3.00 | 3.30 | 0.00 | - | - | 5 | 29.14% |
| WDAY250321C00340000 | 2024-08-27 1:16PM EDT | 340.00 | 5.30 | 4.20 | 4.60 | 0.00 | - | 2 | 2 | 34.56% |
| WDAY250321C00350000 | 2024-08-28 12:10PM EDT | 350.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 2 | 24 | 34.35% |
| WDAY250321C00360000 | 2024-07-15 9:42AM EDT | 360.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| WDAY250321C00370000 | 2024-05-30 9:41AM EDT | 370.00 | 0.85 | 0.55 | 1.25 | 0.00 | - | 1 | 1 | 30.26% |
| WDAY250321C00380000 | 2024-08-09 10:40AM EDT | 380.00 | 0.90 | 1.55 | 1.85 | 0.00 | - | - | 1 | 34.53% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250321P00115000 | 2024-08-30 1:35PM EDT | 115.00 | 1.58 | 0.10 | 1.80 | 0.00 | - | 6 | 3 | 59.40% |
| WDAY250321P00125000 | 2024-08-22 11:07AM EDT | 125.00 | 0.97 | 0.15 | 1.95 | 0.00 | - | 5 | 8 | 54.79% |
| WDAY250321P00130000 | 2024-07-16 3:57PM EDT | 130.00 | 0.94 | 0.55 | 2.70 | 0.00 | - | 10 | 10 | 56.76% |
| WDAY250321P00140000 | 2024-05-31 9:39AM EDT | 140.00 | 2.53 | 1.45 | 2.05 | 0.00 | - | 1 | 1 | 52.12% |
| WDAY250321P00145000 | 2024-08-05 10:42AM EDT | 145.00 | 4.75 | 0.35 | 2.25 | 0.00 | - | 1 | 1 | 52.38% |
| WDAY250321P00150000 | 2024-08-23 3:31PM EDT | 150.00 | 1.10 | 0.50 | 2.55 | 0.00 | - | 10 | 3 | 51.25% |
| WDAY250321P00155000 | 2024-05-30 3:34PM EDT | 155.00 | 4.80 | 2.60 | 3.00 | 0.00 | - | 1 | 1 | 50.64% |
| WDAY250321P00160000 | 2024-08-22 9:53AM EDT | 160.00 | 2.99 | 0.75 | 3.10 | 0.00 | - | 2 | 4 | 48.41% |
| WDAY250321P00165000 | 2024-07-08 9:42AM EDT | 165.00 | 3.90 | 6.00 | 7.80 | 0.00 | - | 1 | 0 | 58.37% |
| WDAY250321P00170000 | 2024-08-22 11:00AM EDT | 170.00 | 4.20 | 2.05 | 2.50 | 0.00 | - | 1 | 11 | 40.93% |
| WDAY250321P00175000 | 2024-08-28 11:53AM EDT | 175.00 | 2.00 | 1.85 | 2.80 | 0.00 | - | 1 | 174 | 39.75% |
| WDAY250321P00180000 | 2024-09-04 2:57PM EDT | 180.00 | 2.80 | 2.80 | 3.30 | 0.00 | - | 48 | 129 | 39.15% |
| WDAY250321P00185000 | 2024-08-22 10:47AM EDT | 185.00 | 6.70 | 3.40 | 3.80 | 0.00 | - | 11 | 756 | 38.34% |
| WDAY250321P00190000 | 2024-09-04 2:54PM EDT | 190.00 | 3.80 | 4.00 | 4.70 | 0.00 | - | 13 | 396 | 38.48% |
| WDAY250321P00195000 | 2024-08-22 1:32PM EDT | 195.00 | 8.95 | 4.60 | 5.20 | 0.00 | - | 6 | 214 | 37.29% |
| WDAY250321P00200000 | 2024-07-12 11:06AM EDT | 200.00 | 10.49 | 17.00 | 18.90 | 0.00 | - | 1 | 42 | 60.34% |
| WDAY250321P00210000 | 2024-08-27 1:27PM EDT | 210.00 | 5.17 | 7.10 | 7.90 | 0.00 | - | 1 | 160 | 35.52% |
| WDAY250321P00220000 | 2024-09-05 9:53AM EDT | 220.00 | 9.25 | 9.30 | 10.10 | 0.00 | - | 6 | 42 | 34.13% |
| WDAY250321P00230000 | 2024-09-06 12:03PM EDT | 230.00 | 13.50 | 12.40 | 13.00 | +2.38 | +21.40% | 11 | 311 | 33.12% |
| WDAY250321P00240000 | 2024-09-06 1:18PM EDT | 240.00 | 16.70 | 15.80 | 16.40 | +1.95 | +13.22% | 2 | 331 | 32.02% |
| WDAY250321P00250000 | 2024-09-06 10:55AM EDT | 250.00 | 20.48 | 19.80 | 20.40 | +1.48 | +7.79% | 2 | 58 | 30.91% |
| WDAY250321P00260000 | 2024-09-06 2:30PM EDT | 260.00 | 25.30 | 24.50 | 25.50 | +1.00 | +4.12% | 4 | 163 | 30.41% |
| WDAY250321P00270000 | 2024-08-29 12:24PM EDT | 270.00 | 24.20 | 29.80 | 30.40 | 0.00 | - | 1 | 10 | 28.70% |
| WDAY250321P00280000 | 2024-09-05 9:53AM EDT | 280.00 | 35.05 | 35.90 | 36.50 | +35.05 | - | - | 6 | 27.67% |
| WDAY250321P00290000 | 2024-09-04 12:34PM EDT | 290.00 | 39.60 | 42.70 | 43.50 | +39.60 | - | - | 5 | 26.97% |
| WDAY250321P00300000 | 2024-09-04 2:46PM EDT | 300.00 | 47.80 | 50.00 | 50.90 | 0.00 | - | 16 | 32 | 25.87% |
| WDAY250321P00310000 | 2024-08-27 2:46PM EDT | 310.00 | 48.10 | 57.90 | 59.00 | 0.00 | - | - | 2 | 24.94% |
| WDAY250321P00330000 | 2024-08-29 11:53AM EDT | 330.00 | 67.20 | 75.80 | 77.00 | 0.00 | - | - | 1 | 24.26% |
| WDAY250321P00380000 | 2024-05-24 3:51PM EDT | 380.00 | 160.21 | 159.60 | 162.60 | 0.00 | - | 2 | 0 | 93.97% |
© 2024 Yahoo. All rights reserved.