WDAY - Workday, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240119C00070000 | 2022-12-02 4:22PM EDT | 70.00 | 106.28 | 100.05 | 103.15 | 0.00 | - | 5 | 6 | 0.00% |
| WDAY240119C00080000 | 2022-12-02 4:22PM EDT | 80.00 | 97.66 | 91.20 | 94.35 | 0.00 | - | 5 | 27 | 0.00% |
| WDAY240119C00085000 | 2022-12-01 3:19PM EDT | 85.00 | 91.75 | 87.40 | 90.05 | 0.00 | - | 1 | 32 | 0.00% |
| WDAY240119C00090000 | 2022-12-15 12:46PM EDT | 90.00 | 94.40 | 83.65 | 85.70 | 0.00 | - | 1 | 10 | 0.00% |
| WDAY240119C00095000 | 2022-11-04 3:09PM EDT | 95.00 | 51.65 | 84.75 | 85.80 | 0.00 | - | 4 | 5 | 0.00% |
| WDAY240119C00100000 | 2023-03-29 2:23PM EDT | 100.00 | 101.78 | 89.40 | 92.20 | 0.00 | - | 1 | 15 | 0.00% |
| WDAY240119C00105000 | 2023-02-22 3:46PM EDT | 105.00 | 87.58 | 90.65 | 93.15 | 0.00 | - | 1 | 5 | 0.00% |
| WDAY240119C00110000 | 2022-12-19 3:45PM EDT | 110.00 | 72.75 | 63.80 | 65.75 | 0.00 | - | 6 | 21 | 0.00% |
| WDAY240119C00115000 | 2023-03-07 11:46AM EDT | 115.00 | 82.07 | 87.80 | 90.00 | 0.00 | - | 1 | 34 | 0.00% |
| WDAY240119C00120000 | 2023-02-03 10:30AM EDT | 120.00 | 76.00 | 79.70 | 80.95 | 0.00 | - | 1 | 23 | 0.00% |
| WDAY240119C00125000 | 2023-03-15 3:08PM EDT | 125.00 | 68.75 | 76.50 | 78.05 | 0.00 | - | 9 | 42 | 0.00% |
| WDAY240119C00130000 | 2023-05-23 2:15PM EDT | 130.00 | 70.90 | 84.95 | 86.45 | 0.00 | - | 1 | 58 | 59.87% |
| WDAY240119C00135000 | 2023-05-17 3:59PM EDT | 135.00 | 62.40 | 80.60 | 82.20 | 0.00 | - | 2 | 18 | 58.42% |
| WDAY240119C00140000 | 2023-05-26 3:14PM EDT | 140.00 | 83.05 | 76.25 | 77.75 | 0.00 | - | 2 | 18 | 56.57% |
| WDAY240119C00145000 | 2023-05-26 11:05AM EDT | 145.00 | 81.05 | 71.95 | 73.50 | 0.00 | - | 3 | 11 | 54.99% |
| WDAY240119C00150000 | 2023-05-26 3:33PM EDT | 150.00 | 74.60 | 67.80 | 69.00 | 0.00 | - | 2 | 37 | 53.18% |
| WDAY240119C00155000 | 2023-05-26 3:08PM EDT | 155.00 | 70.00 | 63.55 | 64.80 | 0.00 | - | 3 | 76 | 51.53% |
| WDAY240119C00160000 | 2023-05-26 3:07PM EDT | 160.00 | 66.05 | 59.50 | 60.85 | 0.00 | - | 22 | 246 | 50.28% |
| WDAY240119C00165000 | 2023-05-25 2:23PM EDT | 165.00 | 46.21 | 55.50 | 56.65 | 0.00 | - | 7 | 92 | 49.85% |
| WDAY240119C00170000 | 2023-05-26 3:07PM EDT | 170.00 | 57.95 | 51.65 | 52.75 | 0.00 | - | 7 | 350 | 48.48% |
| WDAY240119C00175000 | 2023-05-26 10:36AM EDT | 175.00 | 54.03 | 47.85 | 48.95 | 0.00 | - | 1 | 238 | 47.17% |
| WDAY240119C00180000 | 2023-05-26 9:35AM EDT | 180.00 | 49.50 | 44.30 | 45.35 | 0.00 | - | 2 | 245 | 46.07% |
| WDAY240119C00185000 | 2023-05-18 10:12AM EDT | 185.00 | 29.00 | 40.75 | 41.80 | 0.00 | - | 1 | 114 | 44.89% |
| WDAY240119C00190000 | 2023-05-25 3:24PM EDT | 190.00 | 30.75 | 37.30 | 38.35 | 0.00 | - | 1 | 181 | 43.73% |
| WDAY240119C00195000 | 2023-05-30 1:57PM EDT | 195.00 | 35.95 | 34.15 | 35.40 | -6.05 | -14.40% | 17 | 1,453 | 43.20% |
| WDAY240119C00200000 | 2023-05-26 1:32PM EDT | 200.00 | 38.05 | 31.10 | 32.25 | 0.00 | - | 25 | 247 | 42.15% |
| WDAY240119C00210000 | 2023-05-30 11:10AM EDT | 210.00 | 26.10 | 25.65 | 26.30 | -5.25 | -16.75% | 24 | 976 | 40.05% |
| WDAY240119C00220000 | 2023-05-30 2:19PM EDT | 220.00 | 22.10 | 20.45 | 21.35 | -3.30 | -12.99% | 3 | 1,073 | 38.67% |
| WDAY240119C00230000 | 2023-05-30 12:10PM EDT | 230.00 | 19.47 | 16.15 | 17.10 | -2.17 | -10.03% | 19 | 371 | 37.51% |
| WDAY240119C00240000 | 2023-05-26 2:33PM EDT | 240.00 | 15.75 | 12.55 | 13.45 | 0.00 | - | 12 | 228 | 36.41% |
| WDAY240119C00250000 | 2023-05-30 9:36AM EDT | 250.00 | 13.00 | 9.80 | 10.40 | -1.00 | -7.14% | 1 | 441 | 35.42% |
| WDAY240119C00260000 | 2023-05-26 3:57PM EDT | 260.00 | 10.10 | 7.45 | 7.95 | 0.00 | - | 228 | 343 | 34.61% |
| WDAY240119C00270000 | 2023-05-30 9:30AM EDT | 270.00 | 8.00 | 5.40 | 6.00 | +4.00 | +100.00% | 1 | 159 | 33.91% |
| WDAY240119C00280000 | 2023-05-30 12:33PM EDT | 280.00 | 5.24 | 3.95 | 4.50 | -0.86 | -14.10% | 12 | 158 | 33.36% |
| WDAY240119C00290000 | 2023-05-30 10:55AM EDT | 290.00 | 4.00 | 2.77 | 3.30 | +2.96 | +284.62% | 1 | 596 | 32.78% |
| WDAY240119C00300000 | 2023-05-30 9:56AM EDT | 300.00 | 2.60 | 2.13 | 2.41 | -0.75 | -22.39% | 1 | 327 | 32.32% |
| WDAY240119C00310000 | 2023-05-24 11:43AM EDT | 310.00 | 1.06 | 1.62 | 1.83 | 0.00 | - | 50 | 124 | 32.26% |
| WDAY240119C00320000 | 2023-05-26 1:16PM EDT | 320.00 | 2.00 | 1.21 | 1.37 | 0.00 | - | 6 | 169 | 32.15% |
| WDAY240119C00330000 | 2023-05-26 11:17AM EDT | 330.00 | 1.60 | 0.90 | 1.06 | 0.00 | - | 6 | 20 | 32.26% |
| WDAY240119C00340000 | 2023-05-26 10:35AM EDT | 340.00 | 1.13 | 0.59 | 1.06 | 0.00 | - | 20 | 42 | 33.89% |
| WDAY240119C00350000 | 2023-03-03 4:26PM EDT | 350.00 | 1.11 | 1.44 | 1.69 | 0.00 | - | 1 | 133 | 38.74% |
| WDAY240119C00360000 | 2023-02-06 11:08AM EDT | 360.00 | 0.85 | 0.51 | 1.30 | 0.00 | - | 2 | 6 | 38.34% |
| WDAY240119C00370000 | 2023-04-03 11:39AM EDT | 370.00 | 0.90 | 0.05 | 0.36 | 0.00 | - | 2 | 8 | 32.45% |
| WDAY240119C00380000 | 2023-03-17 9:39AM EDT | 380.00 | 0.75 | 0.16 | 0.77 | 0.00 | - | 1 | 131 | 37.72% |
| WDAY240119C00390000 | 2023-04-20 3:42PM EDT | 390.00 | 0.20 | 0.05 | 0.67 | 0.00 | - | 1 | 7 | 38.18% |
| WDAY240119C00400000 | 2023-02-27 4:56PM EDT | 400.00 | 0.75 | 0.20 | 0.65 | 0.00 | - | 1 | 77 | 39.23% |
| WDAY240119C00410000 | 2023-03-01 12:03PM EDT | 410.00 | 0.38 | 0.22 | 0.90 | 0.00 | - | 2 | 9 | 42.53% |
| WDAY240119C00420000 | 2023-02-27 2:15PM EDT | 420.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| WDAY240119C00430000 | 2023-03-07 11:58AM EDT | 430.00 | 0.29 | 0.13 | 0.55 | 0.00 | - | 2 | 13 | 41.70% |
| WDAY240119C00440000 | 2023-03-09 3:45PM EDT | 440.00 | 0.21 | 0.10 | 0.51 | 0.00 | - | 2 | 158 | 42.31% |
| WDAY240119C00450000 | 2023-04-03 11:38AM EDT | 450.00 | 0.25 | 0.01 | 0.28 | 0.00 | - | 2 | 168 | 40.09% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240119P00070000 | 2023-05-19 2:04PM EDT | 70.00 | 0.16 | 0.01 | 0.60 | 0.00 | - | 1 | 92 | 62.50% |
| WDAY240119P00075000 | 2023-05-24 1:02PM EDT | 75.00 | 0.36 | 0.02 | 0.53 | 0.00 | - | 2 | 22 | 57.96% |
| WDAY240119P00080000 | 2023-05-24 11:27AM EDT | 80.00 | 0.42 | 0.04 | 0.61 | 0.00 | - | 1 | 4 | 55.86% |
| WDAY240119P00085000 | 2023-05-25 3:55PM EDT | 85.00 | 0.64 | 0.13 | 0.75 | 0.00 | - | 96 | 1,375 | 54.98% |
| WDAY240119P00090000 | 2023-05-24 11:41AM EDT | 90.00 | 0.75 | 0.20 | 0.85 | 0.00 | - | 1 | 7 | 53.25% |
| WDAY240119P00095000 | 2023-05-08 3:14PM EDT | 95.00 | 1.30 | 0.28 | 0.95 | 0.00 | - | 4 | 418 | 51.47% |
| WDAY240119P00100000 | 2023-05-26 10:38AM EDT | 100.00 | 1.00 | 0.17 | 1.09 | 0.00 | - | 6 | 447 | 53.72% |
| WDAY240119P00105000 | 2023-05-26 2:03PM EDT | 105.00 | 0.80 | 0.49 | 0.95 | 0.00 | - | 5 | 362 | 49.26% |
| WDAY240119P00110000 | 2023-05-24 1:02PM EDT | 110.00 | 1.70 | 0.63 | 1.32 | 0.00 | - | 3 | 337 | 49.46% |
| WDAY240119P00115000 | 2023-05-24 11:26AM EDT | 115.00 | 2.09 | 0.81 | 1.49 | 0.00 | - | 2 | 206 | 47.72% |
| WDAY240119P00120000 | 2023-04-24 9:30AM EDT | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 12.50% |
| WDAY240119P00125000 | 2023-05-26 10:49AM EDT | 125.00 | 1.85 | 1.58 | 1.90 | 0.00 | - | 1 | 473 | 44.43% |
| WDAY240119P00130000 | 2023-04-10 9:30AM EDT | 130.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,033 | 12.50% |
| WDAY240119P00135000 | 2023-05-26 11:18AM EDT | 135.00 | 2.34 | 2.47 | 2.66 | 0.00 | - | 21 | 678 | 42.43% |
| WDAY240119P00140000 | 2023-05-30 12:45PM EDT | 140.00 | 2.96 | 2.79 | 3.15 | +0.11 | +3.86% | 46 | 1,562 | 41.55% |
| WDAY240119P00145000 | 2023-05-30 12:45PM EDT | 145.00 | 3.40 | 3.40 | 3.70 | -2.00 | -37.04% | 4 | 198 | 40.66% |
| WDAY240119P00150000 | 2023-05-30 12:45PM EDT | 150.00 | 3.90 | 3.95 | 4.30 | -2.10 | -35.00% | 11 | 560 | 39.72% |
| WDAY240119P00155000 | 2023-05-24 2:01PM EDT | 155.00 | 7.25 | 4.65 | 5.00 | 0.00 | - | 1 | 113 | 38.85% |
| WDAY240119P00160000 | 2023-05-26 9:46AM EDT | 160.00 | 5.60 | 5.45 | 5.80 | 0.00 | - | 1 | 157 | 38.02% |
| WDAY240119P00165000 | 2023-05-26 10:40AM EDT | 165.00 | 5.80 | 6.30 | 6.60 | 0.00 | - | 1 | 537 | 36.97% |
| WDAY240119P00170000 | 2023-05-26 11:05AM EDT | 170.00 | 6.50 | 7.15 | 7.65 | 0.00 | - | 2 | 264 | 36.28% |
| WDAY240119P00175000 | 2023-05-26 9:49AM EDT | 175.00 | 8.40 | 8.25 | 8.70 | 0.00 | - | 20 | 203 | 35.35% |
| WDAY240119P00180000 | 2023-05-30 11:43AM EDT | 180.00 | 9.06 | 9.55 | 10.00 | +0.16 | +1.80% | 1 | 602 | 34.68% |
| WDAY240119P00185000 | 2023-05-26 2:27PM EDT | 185.00 | 10.20 | 10.90 | 11.30 | 0.00 | - | 1 | 384 | 33.77% |
| WDAY240119P00190000 | 2023-05-30 3:53PM EDT | 190.00 | 12.50 | 12.35 | 12.85 | -5.65 | -31.13% | 4 | 538 | 33.05% |
| WDAY240119P00195000 | 2023-05-25 12:54PM EDT | 195.00 | 20.35 | 13.85 | 14.55 | 0.00 | - | 4 | 1,115 | 32.33% |
| WDAY240119P00200000 | 2023-05-26 9:51AM EDT | 200.00 | 15.45 | 15.90 | 16.45 | 0.00 | - | 12 | 882 | 31.67% |
| WDAY240119P00210000 | 2023-05-30 1:24PM EDT | 210.00 | 19.25 | 19.90 | 20.65 | +0.85 | +4.62% | 25 | 199 | 30.18% |
| WDAY240119P00220000 | 2023-05-12 11:14AM EDT | 220.00 | 45.00 | 24.75 | 25.60 | 0.00 | - | 1 | 134 | 28.71% |
| WDAY240119P00230000 | 2023-05-26 2:25PM EDT | 230.00 | 28.00 | 30.40 | 31.30 | 0.00 | - | 4 | 273 | 27.18% |
| WDAY240119P00240000 | 2023-02-24 3:36PM EDT | 240.00 | 61.20 | 53.05 | 54.25 | 0.00 | - | 1 | 19 | 50.67% |
| WDAY240119P00250000 | 2023-02-13 1:27PM EDT | 250.00 | 66.20 | 66.90 | 69.40 | 0.00 | - | 3 | 50 | 61.70% |
| WDAY240119P00260000 | 2023-05-25 12:38PM EDT | 260.00 | 65.40 | 52.25 | 53.95 | 0.00 | - | 4 | 3 | 24.41% |
| WDAY240119P00270000 | 2022-05-03 11:38AM EDT | 270.00 | 77.89 | 102.25 | 105.60 | 0.00 | - | 10 | 1,161 | 92.92% |
| WDAY240119P00280000 | 2022-01-26 4:05PM EDT | 280.00 | 75.43 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 39.00% |
| WDAY240119P00290000 | 2022-01-24 1:30PM EDT | 290.00 | 78.76 | 87.00 | 91.25 | 0.00 | - | 1 | 7 | 48.04% |
| WDAY240119P00300000 | 2022-05-11 12:03PM EDT | 300.00 | 122.00 | 148.60 | 153.00 | 0.00 | - | 1 | 21 | 127.93% |
| WDAY240119P00310000 | 2022-01-14 3:10PM EDT | 310.00 | 79.35 | 90.50 | 94.40 | 0.00 | - | 2 | 47 | 0.00% |
| WDAY240119P00320000 | 2022-01-18 1:10AM EDT | 320.00 | 86.55 | 101.00 | 105.00 | 0.00 | - | - | 9 | 0.00% |
© 2023 Yahoo. All rights reserved.