Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250620C00130000 | 2024-08-05 10:54AM EDT | 130.00 | 90.00 | 133.00 | 136.80 | 0.00 | - | 1 | 2 | 108.67% |
| WDAY250620C00135000 | 2024-09-04 2:47PM EDT | 135.00 | 129.20 | 112.00 | 115.80 | 0.00 | - | - | 1 | 63.55% |
| WDAY250620C00140000 | 2024-04-30 3:34PM EDT | 140.00 | 118.30 | 78.30 | 81.30 | 0.00 | - | - | 1 | 0.00% |
| WDAY250620C00145000 | 2024-08-30 10:43AM EDT | 145.00 | 126.50 | 103.90 | 107.00 | 0.00 | - | 2 | 3 | 61.73% |
| WDAY250620C00150000 | 2024-06-04 3:33PM EDT | 150.00 | 73.85 | 85.60 | 88.40 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY250620C00155000 | 2024-08-30 12:17PM EDT | 155.00 | 114.70 | 95.20 | 97.70 | 0.00 | - | 2 | 2 | 58.12% |
| WDAY250620C00160000 | 2024-08-29 1:02PM EDT | 160.00 | 111.50 | 91.00 | 92.80 | 0.00 | - | 32 | 17 | 56.18% |
| WDAY250620C00165000 | 2024-09-17 12:26PM EDT | 165.00 | 92.50 | 84.90 | 87.70 | 0.00 | - | 2 | 2 | 51.90% |
| WDAY250620C00170000 | 2024-10-01 11:15AM EDT | 170.00 | 79.18 | 80.50 | 83.50 | 0.00 | - | 1 | 2 | 50.58% |
| WDAY250620C00175000 | 2024-08-29 1:15PM EDT | 175.00 | 97.90 | 78.00 | 79.70 | 0.00 | - | 2 | 2 | 51.48% |
| WDAY250620C00180000 | 2024-09-24 11:08AM EDT | 180.00 | 79.60 | 72.70 | 74.30 | 0.00 | - | 1 | 101 | 49.45% |
| WDAY250620C00185000 | 2024-09-03 9:39AM EDT | 185.00 | 90.00 | 65.50 | 67.10 | 0.00 | - | 1 | 6 | 42.51% |
| WDAY250620C00190000 | 2024-08-26 10:57AM EDT | 190.00 | 83.20 | 66.60 | 68.40 | 0.00 | - | 2 | 17 | 50.81% |
| WDAY250620C00195000 | 2024-08-29 9:30AM EDT | 195.00 | 81.84 | 62.10 | 63.30 | 0.00 | - | 1 | 23 | 47.65% |
| WDAY250620C00200000 | 2024-08-29 11:56AM EDT | 200.00 | 78.10 | 57.90 | 60.40 | 0.00 | - | 2 | 48 | 47.98% |
| WDAY250620C00210000 | 2024-10-01 9:53AM EDT | 210.00 | 46.50 | 49.70 | 51.20 | 0.00 | - | 2 | 27 | 43.13% |
| WDAY250620C00220000 | 2024-10-03 9:53AM EDT | 220.00 | 41.00 | 43.00 | 44.30 | 0.00 | - | 1 | 37 | 41.35% |
| WDAY250620C00230000 | 2024-08-29 3:09PM EDT | 230.00 | 55.05 | 38.20 | 40.00 | 0.00 | - | 10 | 79 | 42.47% |
| WDAY250620C00240000 | 2024-10-03 3:57PM EDT | 240.00 | 31.40 | 31.50 | 32.20 | 0.00 | - | 2 | 122 | 38.50% |
| WDAY250620C00250000 | 2024-10-03 3:39PM EDT | 250.00 | 27.05 | 26.30 | 27.10 | 0.00 | - | 1 | 394 | 37.42% |
| WDAY250620C00260000 | 2024-10-03 2:20PM EDT | 260.00 | 22.70 | 22.00 | 22.70 | 0.00 | - | 2 | 100 | 36.62% |
| WDAY250620C00270000 | 2024-10-02 11:12AM EDT | 270.00 | 16.70 | 18.10 | 18.80 | 0.00 | - | 1 | 91 | 35.85% |
| WDAY250620C00280000 | 2024-09-24 1:09PM EDT | 280.00 | 17.20 | 14.80 | 15.40 | 0.00 | - | 14 | 226 | 35.13% |
| WDAY250620C00290000 | 2024-10-03 3:50PM EDT | 290.00 | 12.30 | 12.10 | 12.50 | 0.00 | - | 1 | 759 | 34.49% |
| WDAY250620C00300000 | 2024-09-24 1:10PM EDT | 300.00 | 11.50 | 9.80 | 10.10 | 0.00 | - | 36 | 523 | 33.98% |
| WDAY250620C00310000 | 2024-10-03 1:23PM EDT | 310.00 | 8.30 | 7.80 | 8.20 | 0.00 | - | 4 | 306 | 33.69% |
| WDAY250620C00320000 | 2024-09-23 11:21AM EDT | 320.00 | 7.23 | 6.20 | 6.70 | 0.00 | - | 10 | 199 | 33.57% |
| WDAY250620C00330000 | 2024-09-11 3:41PM EDT | 330.00 | 9.30 | 4.90 | 5.40 | 0.00 | - | 25 | 197 | 33.35% |
| WDAY250620C00340000 | 2024-09-19 12:59PM EDT | 340.00 | 5.30 | 3.90 | 4.30 | 0.00 | - | 3 | 12 | 33.09% |
| WDAY250620C00350000 | 2024-09-23 11:21AM EDT | 350.00 | 3.64 | 3.10 | 3.50 | 0.00 | - | 10 | 212 | 33.08% |
| WDAY250620C00360000 | 2024-09-10 10:21AM EDT | 360.00 | 5.20 | 2.45 | 2.90 | 0.00 | - | 2 | 141 | 33.23% |
| WDAY250620C00370000 | 2024-09-13 12:39PM EDT | 370.00 | 3.30 | 1.95 | 2.35 | 0.00 | - | 121 | 186 | 33.21% |
| WDAY250620C00380000 | 2024-09-04 3:34PM EDT | 380.00 | 4.30 | 1.50 | 1.90 | 0.00 | - | 2 | 4 | 33.19% |
| WDAY250620C00390000 | 2024-09-24 9:40AM EDT | 390.00 | 1.60 | 1.15 | 1.80 | 0.00 | - | 1 | 8 | 34.24% |
| WDAY250620C00400000 | 2024-09-13 10:37AM EDT | 400.00 | 2.05 | 0.55 | 1.75 | 0.00 | - | 1 | 146 | 35.40% |
| WDAY250620C00420000 | 2024-08-16 12:32PM EDT | 420.00 | 1.35 | 0.65 | 1.90 | 0.00 | - | 2 | 239 | 38.59% |
| WDAY250620C00430000 | 2024-05-21 11:25AM EDT | 430.00 | 3.50 | 0.00 | 2.70 | 0.00 | - | 51 | 93 | 42.77% |
| WDAY250620C00440000 | 2024-04-15 9:55AM EDT | 440.00 | 4.60 | 2.40 | 2.80 | 0.00 | - | 24 | 78 | 44.35% |
| WDAY250620C00450000 | 2024-05-17 1:51PM EDT | 450.00 | 2.86 | 0.00 | 2.50 | 0.00 | - | 6 | 8 | 44.53% |
| WDAY250620C00460000 | 2024-10-02 10:08AM EDT | 460.00 | 0.25 | 0.20 | 1.50 | 0.00 | - | 7 | 28 | 41.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250620P00105000 | 2024-09-23 10:48AM EDT | 105.00 | 0.95 | 0.75 | 2.35 | 0.00 | - | 50 | 50 | 59.69% |
| WDAY250620P00110000 | 2024-09-23 10:48AM EDT | 110.00 | 1.05 | 0.85 | 3.40 | 0.00 | - | 46 | 52 | 60.63% |
| WDAY250620P00115000 | 2024-09-23 10:48AM EDT | 115.00 | 1.15 | 0.95 | 2.65 | 0.00 | - | 79 | 124 | 55.60% |
| WDAY250620P00120000 | 2024-10-02 3:16PM EDT | 120.00 | 1.41 | 1.05 | 2.75 | 0.00 | - | 1 | 32 | 53.44% |
| WDAY250620P00125000 | 2024-09-23 10:48AM EDT | 125.00 | 1.40 | 1.20 | 2.40 | 0.00 | - | 52 | 71 | 50.16% |
| WDAY250620P00130000 | 2024-10-02 3:16PM EDT | 130.00 | 1.75 | 1.35 | 3.10 | 0.00 | - | 1 | 7 | 54.07% |
| WDAY250620P00135000 | 2024-08-26 10:08AM EDT | 135.00 | 1.00 | 1.10 | 2.55 | 0.00 | - | 2 | 4 | 48.90% |
| WDAY250620P00140000 | 2024-08-23 1:13PM EDT | 140.00 | 1.88 | 1.80 | 3.40 | 0.00 | - | 2 | 2 | 49.88% |
| WDAY250620P00145000 | 2024-08-05 1:15PM EDT | 145.00 | 6.25 | 0.75 | 3.20 | 0.00 | - | 2 | 4 | 46.52% |
| WDAY250620P00150000 | 2024-09-03 10:00AM EDT | 150.00 | 2.12 | 2.25 | 2.70 | 0.00 | - | 1 | 15 | 42.11% |
| WDAY250620P00155000 | 2024-09-13 12:55PM EDT | 155.00 | 2.60 | 2.65 | 3.10 | 0.00 | - | 17 | 19 | 41.25% |
| WDAY250620P00160000 | 2024-09-13 12:55PM EDT | 160.00 | 2.95 | 2.70 | 3.40 | 0.00 | - | 18 | 199 | 39.92% |
| WDAY250620P00165000 | 2024-09-11 1:42PM EDT | 165.00 | 3.20 | 3.10 | 3.80 | 0.00 | - | 10 | 645 | 38.84% |
| WDAY250620P00170000 | 2024-08-26 2:38PM EDT | 170.00 | 3.20 | 3.70 | 4.10 | 0.00 | - | 11 | 22 | 37.37% |
| WDAY250620P00175000 | 2024-08-23 11:46AM EDT | 175.00 | 4.30 | 3.50 | 4.60 | 0.00 | - | 1 | 35 | 36.39% |
| WDAY250620P00180000 | 2024-09-27 3:57PM EDT | 180.00 | 5.20 | 4.70 | 5.50 | 0.00 | - | 168 | 213 | 36.23% |
| WDAY250620P00185000 | 2024-09-23 3:38PM EDT | 185.00 | 5.60 | 5.50 | 6.30 | 0.00 | - | 25 | 177 | 35.61% |
| WDAY250620P00190000 | 2024-09-23 3:21PM EDT | 190.00 | 6.40 | 6.30 | 7.10 | 0.00 | - | 95 | 213 | 34.83% |
| WDAY250620P00195000 | 2024-10-04 1:44PM EDT | 195.00 | 7.80 | 7.20 | 8.10 | 0.00 | - | 10 | 1,654 | 34.27% |
| WDAY250620P00200000 | 2024-09-25 10:17AM EDT | 200.00 | 8.20 | 8.40 | 9.00 | 0.00 | - | 6 | 716 | 33.36% |
| WDAY250620P00210000 | 2024-09-25 11:00AM EDT | 210.00 | 10.80 | 10.80 | 11.50 | 0.00 | - | 1 | 535 | 32.23% |
| WDAY250620P00220000 | 2024-09-20 1:08PM EDT | 220.00 | 13.00 | 13.90 | 14.60 | 0.00 | - | 4 | 349 | 31.27% |
| WDAY250620P00230000 | 2024-09-24 1:24PM EDT | 230.00 | 15.90 | 17.50 | 18.10 | 0.00 | - | 7 | 475 | 30.10% |
| WDAY250620P00240000 | 2024-10-04 1:45PM EDT | 240.00 | 22.40 | 21.70 | 22.30 | -2.03 | -8.31% | 10 | 744 | 29.08% |
| WDAY250620P00250000 | 2024-09-06 1:34PM EDT | 250.00 | 25.11 | 26.60 | 27.10 | 0.00 | - | 1 | 99 | 28.03% |
| WDAY250620P00260000 | 2024-09-26 10:30AM EDT | 260.00 | 32.13 | 32.10 | 34.50 | 0.00 | - | 1 | 361 | 29.39% |
| WDAY250620P00270000 | 2024-09-16 3:49PM EDT | 270.00 | 35.60 | 38.20 | 38.80 | 0.00 | - | 8 | 86 | 26.05% |
| WDAY250620P00280000 | 2024-10-02 10:53AM EDT | 280.00 | 48.95 | 44.90 | 45.70 | 0.00 | - | 1 | 100 | 25.14% |
| WDAY250620P00290000 | 2024-09-24 10:03AM EDT | 290.00 | 49.50 | 52.20 | 53.10 | 0.00 | - | 1 | 9 | 24.02% |
| WDAY250620P00300000 | 2024-10-03 1:32PM EDT | 300.00 | 61.00 | 60.20 | 62.70 | 0.00 | - | 1 | 6 | 25.91% |
| WDAY250620P00310000 | 2024-09-04 2:59PM EDT | 310.00 | 58.30 | 68.80 | 71.30 | 0.00 | - | 7 | 30 | 25.55% |
| WDAY250620P00320000 | 2024-08-08 1:47PM EDT | 320.00 | 107.68 | 68.70 | 70.10 | 0.00 | - | 3 | 3 | 0.00% |
| WDAY250620P00330000 | 2024-04-25 1:49PM EDT | 330.00 | 77.53 | 106.60 | 110.40 | 0.00 | - | 6 | 0 | 56.92% |
| WDAY250620P00340000 | 2024-03-07 2:01PM EDT | 340.00 | 79.41 | 76.90 | 78.80 | 0.00 | - | 6 | 6 | 0.00% |
| WDAY250620P00350000 | 2024-08-29 3:44PM EDT | 350.00 | 87.70 | 104.40 | 108.10 | 0.00 | - | - | 0 | 22.02% |
| WDAY250620P00360000 | 2024-09-04 10:04AM EDT | 360.00 | 102.80 | 117.00 | 120.00 | 0.00 | - | 1 | 0 | 31.70% |
| WDAY250620P00400000 | 2024-03-04 4:46PM EDT | 400.00 | 126.00 | 129.00 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.