WDAY - Workday, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY230915C00085000 | 2023-05-26 9:39AM EDT | 85.00 | 128.05 | 129.55 | 131.05 | 0.00 | - | 10 | 10 | 99.49% |
| WDAY230915C00100000 | 2023-03-29 3:57PM EDT | 100.00 | 100.90 | 87.00 | 89.20 | 0.00 | - | - | 1 | 0.00% |
| WDAY230915C00115000 | 2023-03-17 11:21AM EDT | 115.00 | 79.91 | 81.75 | 83.25 | 0.00 | - | 2 | 2 | 0.00% |
| WDAY230915C00120000 | 2023-05-09 12:21PM EDT | 120.00 | 64.05 | 95.20 | 96.90 | 0.00 | - | - | 2 | 73.10% |
| WDAY230915C00125000 | 2023-03-29 2:23PM EDT | 125.00 | 75.80 | 63.95 | 65.65 | 0.00 | - | - | 1 | 0.00% |
| WDAY230915C00135000 | 2023-05-26 3:02PM EDT | 135.00 | 83.56 | 81.00 | 82.40 | 0.00 | - | 2 | 2 | 65.05% |
| WDAY230915C00145000 | 2023-05-26 10:01AM EDT | 145.00 | 71.50 | 71.50 | 73.15 | 0.00 | - | 3 | 2 | 60.45% |
| WDAY230915C00150000 | 2023-05-25 11:54AM EDT | 150.00 | 51.55 | 66.80 | 68.30 | 0.00 | - | 6 | 12 | 57.52% |
| WDAY230915C00155000 | 2023-04-03 10:56AM EDT | 155.00 | 54.89 | 37.45 | 38.00 | 0.00 | - | 2 | 3 | 0.00% |
| WDAY230915C00160000 | 2023-05-25 12:25PM EDT | 160.00 | 42.95 | 57.95 | 58.90 | 0.00 | - | 1 | 2 | 53.39% |
| WDAY230915C00165000 | 2023-05-31 1:09PM EDT | 165.00 | 50.17 | 53.45 | 54.25 | 0.00 | - | 1 | 22 | 51.03% |
| WDAY230915C00170000 | 2023-05-31 1:09PM EDT | 170.00 | 45.88 | 49.00 | 49.80 | 0.00 | - | 1 | 24 | 50.39% |
| WDAY230915C00175000 | 2023-06-01 12:03PM EDT | 175.00 | 44.90 | 44.85 | 45.25 | -4.30 | -8.74% | 5 | 18 | 47.71% |
| WDAY230915C00180000 | 2023-05-26 11:21AM EDT | 180.00 | 43.83 | 40.50 | 41.10 | 0.00 | - | 56 | 208 | 46.12% |
| WDAY230915C00185000 | 2023-05-26 11:18AM EDT | 185.00 | 36.60 | 36.35 | 36.70 | -2.99 | -7.55% | 1 | 88 | 43.54% |
| WDAY230915C00190000 | 2023-05-26 3:36PM EDT | 190.00 | 33.83 | 32.30 | 33.15 | 0.00 | - | 25 | 82 | 43.03% |
| WDAY230915C00195000 | 2023-05-31 3:50PM EDT | 195.00 | 27.10 | 28.85 | 29.30 | 0.00 | - | 1 | 295 | 41.33% |
| WDAY230915C00200000 | 2023-06-01 10:46AM EDT | 200.00 | 23.60 | 25.35 | 26.05 | -0.15 | -0.63% | 5 | 1,002 | 40.72% |
| WDAY230915C00210000 | 2023-06-01 12:30PM EDT | 210.00 | 19.25 | 18.90 | 19.10 | +1.30 | +7.24% | 11 | 1,318 | 37.17% |
| WDAY230915C00220000 | 2023-06-01 12:30PM EDT | 220.00 | 13.90 | 13.60 | 13.85 | +1.30 | +10.32% | 7 | 745 | 35.58% |
| WDAY230915C00230000 | 2023-06-01 12:30PM EDT | 230.00 | 9.35 | 9.30 | 9.45 | +0.53 | +6.01% | 7 | 456 | 33.82% |
| WDAY230915C00240000 | 2023-06-01 12:48PM EDT | 240.00 | 6.35 | 6.15 | 6.35 | +0.95 | +17.59% | 1 | 602 | 32.92% |
| WDAY230915C00250000 | 2023-06-01 12:30PM EDT | 250.00 | 3.85 | 3.90 | 4.15 | +0.40 | +11.59% | 8 | 555 | 32.31% |
| WDAY230915C00260000 | 2023-05-26 1:32PM EDT | 260.00 | 3.45 | 2.35 | 2.68 | 0.00 | - | 6 | 46 | 32.01% |
| WDAY230915C00270000 | 2023-05-31 3:16PM EDT | 270.00 | 1.45 | 1.56 | 1.69 | 0.00 | - | 1 | 929 | 31.78% |
| WDAY230915C00280000 | 2023-05-30 3:02PM EDT | 280.00 | 0.90 | 0.97 | 1.07 | 0.00 | - | 4 | 1,747 | 31.78% |
| WDAY230915C00300000 | 2023-05-31 3:56PM EDT | 300.00 | 0.45 | 0.18 | 0.50 | 0.00 | - | 4 | 7 | 32.86% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY230915P00085000 | 2023-05-24 1:02PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 30 | 68.36% |
| WDAY230915P00090000 | 2023-05-08 2:30PM EDT | 90.00 | 0.20 | 0.01 | 0.30 | 0.00 | - | 1 | 3 | 67.87% |
| WDAY230915P00095000 | 2023-05-30 12:00PM EDT | 95.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 2 | 6 | 60.94% |
| WDAY230915P00100000 | 2023-02-27 12:11PM EDT | 100.00 | 0.99 | 0.26 | 0.82 | 0.00 | - | 1 | 3 | 71.97% |
| WDAY230915P00105000 | 2023-02-06 11:20AM EDT | 105.00 | 1.39 | 0.53 | 1.14 | 0.00 | - | - | 1 | 73.10% |
| WDAY230915P00110000 | 2023-05-30 12:00PM EDT | 110.00 | 0.17 | 0.03 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| WDAY230915P00115000 | 2023-05-16 10:44AM EDT | 115.00 | 0.67 | 0.04 | 0.40 | 0.00 | - | 2 | 10 | 52.34% |
| WDAY230915P00120000 | 2023-05-22 11:34AM EDT | 120.00 | 0.70 | 0.13 | 0.40 | 0.00 | - | 2 | 11 | 50.39% |
| WDAY230915P00125000 | 2023-05-30 2:21PM EDT | 125.00 | 0.38 | 0.18 | 0.50 | 0.00 | - | 1 | 11 | 52.15% |
| WDAY230915P00130000 | 2023-05-24 2:57PM EDT | 130.00 | 1.22 | 0.32 | 0.60 | 0.00 | - | 1 | 45 | 50.37% |
| WDAY230915P00135000 | 2023-05-17 2:07PM EDT | 135.00 | 1.92 | 0.41 | 1.03 | 0.00 | - | 1 | 51 | 52.20% |
| WDAY230915P00140000 | 2023-05-22 12:03PM EDT | 140.00 | 1.63 | 0.55 | 1.08 | 0.00 | - | 1 | 31 | 49.19% |
| WDAY230915P00145000 | 2023-05-30 3:59PM EDT | 145.00 | 0.96 | 0.73 | 1.47 | 0.00 | - | 41 | 40 | 49.05% |
| WDAY230915P00150000 | 2023-05-30 12:25PM EDT | 150.00 | 1.18 | 1.02 | 1.18 | 0.00 | - | 12 | 540 | 43.31% |
| WDAY230915P00155000 | 2023-05-17 12:35PM EDT | 155.00 | 4.85 | 1.27 | 1.39 | 0.00 | - | 1 | 29 | 41.59% |
| WDAY230915P00160000 | 2023-05-30 2:39PM EDT | 160.00 | 1.92 | 1.61 | 1.75 | 0.00 | - | 3 | 453 | 40.59% |
| WDAY230915P00165000 | 2023-06-01 12:49PM EDT | 165.00 | 2.08 | 2.02 | 2.15 | -0.13 | -5.88% | 10 | 208 | 39.40% |
| WDAY230915P00170000 | 2023-05-31 10:28AM EDT | 170.00 | 3.55 | 2.52 | 2.62 | 0.00 | - | 1 | 213 | 38.18% |
| WDAY230915P00175000 | 2023-06-01 11:50AM EDT | 175.00 | 3.25 | 3.10 | 3.30 | +0.13 | +4.17% | 1 | 694 | 37.45% |
| WDAY230915P00180000 | 2023-06-01 11:22AM EDT | 180.00 | 4.26 | 3.80 | 4.00 | -0.59 | -12.16% | 3 | 561 | 36.32% |
| WDAY230915P00185000 | 2023-05-31 11:42AM EDT | 185.00 | 5.85 | 4.65 | 4.75 | 0.00 | - | 1 | 233 | 34.95% |
| WDAY230915P00190000 | 2023-06-01 11:22AM EDT | 190.00 | 6.31 | 5.65 | 5.85 | -0.29 | -4.39% | 3 | 138 | 34.20% |
| WDAY230915P00195000 | 2023-05-31 10:09AM EDT | 195.00 | 8.83 | 6.85 | 7.00 | 0.00 | - | 1 | 164 | 33.10% |
| WDAY230915P00200000 | 2023-05-31 3:49PM EDT | 200.00 | 9.35 | 8.25 | 8.45 | 0.00 | - | 10 | 167 | 32.25% |
| WDAY230915P00210000 | 2023-05-31 2:23PM EDT | 210.00 | 13.00 | 11.85 | 11.95 | 0.00 | - | 92 | 328 | 30.35% |
| WDAY230915P00220000 | 2023-06-01 11:22AM EDT | 220.00 | 16.60 | 16.30 | 16.50 | -0.80 | -4.60% | 4 | 245 | 28.44% |
| WDAY230915P00230000 | 2023-06-01 11:22AM EDT | 230.00 | 23.86 | 22.05 | 22.30 | +1.16 | +5.11% | 3 | 41 | 26.68% |
| WDAY230915P00240000 | 2023-05-26 12:20PM EDT | 240.00 | 26.90 | 28.75 | 29.30 | 0.00 | - | 2 | 58 | 24.88% |
| WDAY230915P00250000 | 2023-06-01 12:31PM EDT | 250.00 | 37.05 | 36.90 | 37.45 | -18.60 | -33.42% | 1 | 15 | 23.18% |
| WDAY230915P00260000 | 2023-05-26 2:06PM EDT | 260.00 | 44.70 | 45.65 | 46.80 | 0.00 | - | 1 | 1 | 23.72% |
© 2023 Yahoo. All rights reserved.