Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240510C00220000 | 2024-04-19 9:30AM EDT | 220.00 | 36.40 | 22.80 | 23.90 | 0.00 | - | 1 | 1 | 28.32% |
| WDAY240510C00230000 | 2024-04-19 3:48PM EDT | 230.00 | 23.29 | 12.80 | 13.90 | 0.00 | - | 1 | 11 | 17.38% |
| WDAY240510C00240000 | 2024-04-24 11:57AM EDT | 240.00 | 16.82 | 6.10 | 6.50 | 0.00 | - | 1 | 11 | 26.97% |
| WDAY240510C00245000 | 2024-04-30 1:52PM EDT | 245.00 | 5.48 | 3.40 | 3.60 | 0.00 | - | 8 | 20 | 25.72% |
| WDAY240510C00250000 | 2024-04-30 2:01PM EDT | 250.00 | 3.30 | 1.75 | 2.60 | 0.00 | - | 6 | 24 | 31.26% |
| WDAY240510C00252500 | 2024-04-30 3:54PM EDT | 252.50 | 2.15 | 1.15 | 1.40 | 0.00 | - | 26 | 73 | 27.17% |
| WDAY240510C00255000 | 2024-05-01 9:58AM EDT | 255.00 | 1.13 | 0.90 | 1.10 | -0.85 | -42.93% | 2 | 11 | 28.69% |
| WDAY240510C00257500 | 2024-04-30 10:28AM EDT | 257.50 | 1.47 | 0.60 | 0.75 | 0.00 | - | 2 | 12 | 28.77% |
| WDAY240510C00260000 | 2024-04-30 3:36PM EDT | 260.00 | 1.08 | 0.40 | 0.55 | 0.00 | - | 5 | 61 | 29.59% |
| WDAY240510C00262500 | 2024-04-30 3:36PM EDT | 262.50 | 0.78 | 0.30 | 0.45 | 0.00 | - | 3 | 15 | 31.20% |
| WDAY240510C00265000 | 2024-05-01 9:34AM EDT | 265.00 | 0.45 | 0.20 | 0.35 | -0.05 | -10.00% | 2 | 195 | 32.30% |
| WDAY240510C00267500 | 2024-04-30 3:36PM EDT | 267.50 | 0.42 | 0.10 | 0.30 | 0.00 | - | 3 | 12 | 33.99% |
| WDAY240510C00270000 | 2024-04-29 2:58PM EDT | 270.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 6 | 102 | 40.85% |
| WDAY240510C00272500 | 2024-04-25 11:12AM EDT | 272.50 | 0.88 | 0.00 | 0.50 | 0.00 | - | - | 1 | 43.65% |
| WDAY240510C00275000 | 2024-04-29 2:58PM EDT | 275.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 89 | 50.85% |
| WDAY240510C00277500 | 2024-04-29 9:45AM EDT | 277.50 | 0.34 | 0.05 | 0.75 | 0.00 | - | 2 | 403 | 53.69% |
| WDAY240510C00280000 | 2024-04-26 1:20PM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 38 | 56.47% |
| WDAY240510C00285000 | 2024-04-23 9:30AM EDT | 285.00 | 0.62 | 0.00 | 0.90 | 0.00 | - | 1 | 48 | 55.62% |
| WDAY240510C00290000 | 2024-04-22 3:50PM EDT | 290.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 3 | 63 | 63.43% |
| WDAY240510C00295000 | 2024-04-23 9:30AM EDT | 295.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 70.53% |
| WDAY240510C00300000 | 2024-04-30 11:21AM EDT | 300.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 68.26% |
| WDAY240510C00305000 | 2024-04-02 3:03PM EDT | 305.00 | 1.65 | 0.00 | 0.60 | 0.00 | - | - | 1 | 69.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240510P00205000 | 2024-04-17 9:52AM EDT | 205.00 | 0.07 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 61.18% |
| WDAY240510P00215000 | 2024-04-17 3:43PM EDT | 215.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | - | 3 | 51.47% |
| WDAY240510P00220000 | 2024-04-26 3:19PM EDT | 220.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 9 | 9 | 40.09% |
| WDAY240510P00225000 | 2024-04-30 10:48AM EDT | 225.00 | 0.47 | 0.45 | 0.60 | 0.00 | - | 3 | 4 | 36.48% |
| WDAY240510P00230000 | 2024-05-01 10:51AM EDT | 230.00 | 0.80 | 0.85 | 1.00 | +0.10 | +14.29% | 3 | 16 | 33.67% |
| WDAY240510P00232500 | 2024-04-30 12:52PM EDT | 232.50 | 1.15 | 1.25 | 1.60 | 0.00 | - | 10 | 11 | 35.06% |
| WDAY240510P00235000 | 2024-05-01 10:37AM EDT | 235.00 | 1.55 | 1.70 | 1.95 | +0.35 | +29.17% | 21 | 35 | 33.06% |
| WDAY240510P00237500 | 2024-05-01 11:03AM EDT | 237.50 | 2.18 | 2.30 | 2.55 | +0.33 | +17.84% | 3 | 4 | 32.15% |
| WDAY240510P00240000 | 2024-05-01 11:03AM EDT | 240.00 | 2.95 | 3.10 | 3.50 | +0.18 | +6.50% | 12 | 39 | 32.54% |
| WDAY240510P00242500 | 2024-05-01 9:54AM EDT | 242.50 | 4.25 | 4.10 | 4.40 | +1.15 | +37.10% | 13 | 78 | 31.42% |
| WDAY240510P00245000 | 2024-05-01 10:37AM EDT | 245.00 | 5.20 | 5.60 | 6.00 | +0.43 | +9.01% | 17 | 106 | 33.48% |
| WDAY240510P00247500 | 2024-05-01 11:03AM EDT | 247.50 | 6.65 | 7.00 | 7.40 | +0.65 | +10.83% | 3 | 11 | 33.14% |
| WDAY240510P00250000 | 2024-05-01 11:03AM EDT | 250.00 | 8.42 | 8.60 | 9.10 | +0.72 | +9.35% | 28 | 40 | 33.63% |
| WDAY240510P00252500 | 2024-05-01 10:31AM EDT | 252.50 | 11.10 | 10.80 | 11.80 | +1.60 | +16.84% | 240 | 306 | 40.21% |
| WDAY240510P00255000 | 2024-05-01 10:27AM EDT | 255.00 | 13.28 | 13.10 | 13.90 | +2.65 | +24.93% | 2 | 41 | 42.18% |
| WDAY240510P00257500 | 2024-04-30 11:12AM EDT | 257.50 | 13.15 | 14.60 | 15.80 | 0.00 | - | 1 | 13 | 41.93% |
| WDAY240510P00260000 | 2024-04-18 3:12PM EDT | 260.00 | 8.95 | 17.10 | 18.10 | 0.00 | - | 20 | 27 | 44.35% |
| WDAY240510P00265000 | 2024-05-01 9:50AM EDT | 265.00 | 21.69 | 22.10 | 23.10 | +2.29 | +11.80% | 2 | 44 | 52.05% |
| WDAY240510P00270000 | 2024-04-30 11:48AM EDT | 270.00 | 24.47 | 25.50 | 28.60 | 0.00 | - | 7 | 31 | 64.14% |
| WDAY240510P00275000 | 2024-04-30 11:48AM EDT | 275.00 | 30.04 | 30.60 | 34.00 | 0.00 | - | 4 | 25 | 56.64% |
| WDAY240510P00280000 | 2024-04-26 9:49AM EDT | 280.00 | 25.06 | 35.60 | 38.50 | 0.00 | - | 4 | 4 | 58.89% |
| WDAY240510P00285000 | 2024-04-12 10:01AM EDT | 285.00 | 20.17 | 40.70 | 43.40 | 0.00 | - | 2 | 0 | 64.43% |
| WDAY240510P00290000 | 2024-04-25 11:58AM EDT | 290.00 | 35.70 | 45.60 | 48.60 | 0.00 | - | - | 0 | 70.63% |
| WDAY240510P00295000 | 2024-04-02 2:13PM EDT | 295.00 | 25.15 | 50.70 | 53.60 | 0.00 | - | - | 0 | 76.71% |
| WDAY240510P00300000 | 2024-04-15 12:21PM EDT | 300.00 | 36.88 | 55.70 | 58.60 | 0.00 | - | 1 | 0 | 81.74% |
| WDAY240510P00310000 | 2024-04-15 12:21PM EDT | 310.00 | 46.73 | 66.10 | 68.50 | 0.00 | - | 1 | 0 | 94.24% |
© 2024 Yahoo. All rights reserved.