Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240503C00195000 | 2024-04-26 11:38AM EDT | 195.00 | 57.65 | 49.40 | 51.70 | 0.00 | - | 5 | 5 | 141.70% |
| WDAY240503C00200000 | 2024-04-30 3:15PM EDT | 200.00 | 45.72 | 44.10 | 46.40 | 0.00 | - | 5 | 15 | 104.69% |
| WDAY240503C00205000 | 2024-04-30 3:15PM EDT | 205.00 | 40.77 | 39.00 | 41.40 | 0.00 | - | 5 | 5 | 86.72% |
| WDAY240503C00222500 | 2024-04-24 2:14PM EDT | 222.50 | 34.16 | 21.90 | 22.90 | 0.00 | - | - | 1 | 64.16% |
| WDAY240503C00225000 | 2024-04-22 12:25PM EDT | 225.00 | 28.20 | 19.40 | 20.50 | 0.00 | - | 1 | 1 | 62.16% |
| WDAY240503C00232500 | 2024-04-26 10:37AM EDT | 232.50 | 22.30 | 11.60 | 13.10 | 0.00 | - | 2 | 2 | 45.61% |
| WDAY240503C00245000 | 2024-05-01 11:52AM EDT | 245.00 | 2.30 | 2.40 | 2.65 | -1.16 | -33.53% | 17 | 45 | 29.15% |
| WDAY240503C00247500 | 2024-05-01 11:35AM EDT | 247.50 | 1.25 | 1.40 | 1.50 | -1.05 | -45.65% | 24 | 38 | 28.17% |
| WDAY240503C00250000 | 2024-05-01 12:32PM EDT | 250.00 | 0.85 | 0.75 | 0.90 | -0.70 | -45.16% | 50 | 106 | 29.64% |
| WDAY240503C00252500 | 2024-05-01 11:49AM EDT | 252.50 | 0.40 | 0.40 | 0.50 | -0.69 | -63.30% | 16 | 92 | 30.52% |
| WDAY240503C00255000 | 2024-05-01 11:38AM EDT | 255.00 | 0.20 | 0.20 | 0.30 | -0.42 | -67.74% | 10 | 275 | 32.28% |
| WDAY240503C00257500 | 2024-04-30 3:39PM EDT | 257.50 | 0.37 | 0.05 | 0.20 | 0.00 | - | 75 | 115 | 34.72% |
| WDAY240503C00260000 | 2024-04-30 10:58AM EDT | 260.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 3 | 300 | 37.70% |
| WDAY240503C00262500 | 2024-05-01 10:21AM EDT | 262.50 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 6 | 138 | 39.65% |
| WDAY240503C00265000 | 2024-04-30 11:45AM EDT | 265.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 17 | 180 | 57.72% |
| WDAY240503C00267500 | 2024-04-30 11:34AM EDT | 267.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 8 | 16 | 64.65% |
| WDAY240503C00270000 | 2024-05-01 12:32PM EDT | 270.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 4 | 244 | 61.91% |
| WDAY240503C00272500 | 2024-04-25 3:27PM EDT | 272.50 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 52 | 73.05% |
| WDAY240503C00275000 | 2024-04-29 9:30AM EDT | 275.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 144 | 83.45% |
| WDAY240503C00277500 | 2024-04-24 9:36AM EDT | 277.50 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 78.22% |
| WDAY240503C00280000 | 2024-04-29 2:43PM EDT | 280.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 28 | 68 | 82.72% |
| WDAY240503C00282500 | 2024-04-30 11:17AM EDT | 282.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 26 | 66.41% |
| WDAY240503C00285000 | 2024-04-26 3:03PM EDT | 285.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 3 | 14 | 91.50% |
| WDAY240503C00290000 | 2024-04-30 9:49AM EDT | 290.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 2 | 89 | 99.95% |
| WDAY240503C00295000 | 2024-04-29 3:02PM EDT | 295.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 9 | 10 | 108.20% |
| WDAY240503C00300000 | 2024-04-22 9:35AM EDT | 300.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 129.39% |
| WDAY240503C00305000 | 2024-04-23 2:16PM EDT | 305.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 19 | 123.83% |
| WDAY240503C00310000 | 2024-04-19 2:30PM EDT | 310.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 137.70% |
| WDAY240503C00315000 | 2024-04-16 12:23PM EDT | 315.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 2 | 145.31% |
| WDAY240503C00325000 | 2024-04-04 10:29AM EDT | 325.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 168.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240503P00200000 | 2024-04-26 1:05PM EDT | 200.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 25 | 25 | 105.27% |
| WDAY240503P00205000 | 2024-04-29 10:00AM EDT | 205.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 24 | 35 | 120.70% |
| WDAY240503P00210000 | 2024-04-29 9:57AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 73.05% |
| WDAY240503P00215000 | 2024-04-26 3:12PM EDT | 215.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 11 | 17 | 91.99% |
| WDAY240503P00217500 | 2024-04-26 3:15PM EDT | 217.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 85.50% |
| WDAY240503P00220000 | 2024-04-30 11:41AM EDT | 220.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 52 | 78.96% |
| WDAY240503P00225000 | 2024-04-29 3:59PM EDT | 225.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 105 | 107 | 51.95% |
| WDAY240503P00230000 | 2024-04-25 3:43PM EDT | 230.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 49 | 49 | 45.12% |
| WDAY240503P00232500 | 2024-05-01 11:33AM EDT | 232.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 19 | 9 | 39.01% |
| WDAY240503P00235000 | 2024-05-01 10:49AM EDT | 235.00 | 0.47 | 0.25 | 0.35 | 0.00 | - | 2 | 578 | 35.69% |
| WDAY240503P00237500 | 2024-05-01 10:05AM EDT | 237.50 | 1.05 | 0.45 | 0.55 | +0.20 | +23.53% | 1 | 21 | 33.20% |
| WDAY240503P00240000 | 2024-05-01 12:34PM EDT | 240.00 | 0.89 | 0.85 | 1.00 | -0.41 | -31.54% | 47 | 226 | 32.64% |
| WDAY240503P00242500 | 2024-05-01 12:14PM EDT | 242.50 | 1.45 | 1.45 | 1.70 | -0.70 | -32.56% | 86 | 44 | 32.01% |
| WDAY240503P00245000 | 2024-05-01 11:45AM EDT | 245.00 | 2.95 | 2.45 | 2.65 | -0.23 | -7.23% | 58 | 73 | 30.63% |
| WDAY240503P00247500 | 2024-05-01 11:35AM EDT | 247.50 | 4.80 | 3.80 | 4.20 | +0.30 | +6.67% | 32 | 57 | 32.11% |
| WDAY240503P00250000 | 2024-05-01 10:00AM EDT | 250.00 | 7.55 | 5.60 | 6.10 | +2.15 | +39.81% | 6 | 137 | 34.28% |
| WDAY240503P00252500 | 2024-05-01 10:33AM EDT | 252.50 | 10.35 | 7.70 | 8.30 | +2.05 | +24.70% | 226 | 304 | 38.06% |
| WDAY240503P00255000 | 2024-05-01 12:22PM EDT | 255.00 | 9.80 | 10.00 | 10.90 | +1.34 | +15.84% | 14 | 80 | 47.19% |
| WDAY240503P00257500 | 2024-05-01 10:33AM EDT | 257.50 | 14.95 | 12.40 | 13.40 | +3.25 | +27.78% | 203 | 241 | 54.30% |
| WDAY240503P00260000 | 2024-05-01 12:16PM EDT | 260.00 | 14.87 | 14.80 | 16.10 | -0.54 | -3.50% | 12 | 56 | 51.47% |
| WDAY240503P00262500 | 2024-04-18 1:19PM EDT | 262.50 | 9.30 | 17.20 | 18.30 | 0.00 | - | - | 1 | 51.66% |
| WDAY240503P00265000 | 2024-04-29 3:52PM EDT | 265.00 | 16.30 | 19.90 | 20.80 | 0.00 | - | 21 | 8 | 60.25% |
| WDAY240503P00267500 | 2024-05-01 10:24AM EDT | 267.50 | 25.50 | 22.40 | 23.30 | +8.51 | +50.09% | 1 | 7 | 65.63% |
| WDAY240503P00270000 | 2024-04-30 11:34AM EDT | 270.00 | 24.85 | 24.30 | 26.70 | 0.00 | - | 8 | 54 | 75.54% |
| WDAY240503P00275000 | 2024-04-29 9:36AM EDT | 275.00 | 23.60 | 29.00 | 31.20 | 0.00 | - | 7 | 0 | 70.12% |
| WDAY240503P00280000 | 2024-04-25 3:49PM EDT | 280.00 | 26.02 | 34.00 | 36.30 | 0.00 | - | 8 | 0 | 81.74% |
| WDAY240503P00285000 | 2024-04-23 12:29PM EDT | 285.00 | 27.50 | 38.50 | 41.40 | 0.00 | - | 2 | 0 | 74.61% |
| WDAY240503P00290000 | 2024-04-17 10:21AM EDT | 290.00 | 30.27 | 43.70 | 45.90 | 0.00 | - | - | 0 | 128.37% |
© 2024 Yahoo. All rights reserved.