Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240517C00185000 | 2024-04-19 11:14AM EDT | 185.00 | 69.20 | 63.50 | 65.90 | 0.00 | - | 1 | 1 | 85.01% |
| WDAY240517C00200000 | 2024-04-30 3:38PM EDT | 200.00 | 47.22 | 47.60 | 51.00 | 0.00 | - | 5 | 13 | 58.55% |
| WDAY240517C00210000 | 2024-04-17 11:19AM EDT | 210.00 | 50.58 | 38.20 | 41.10 | 0.00 | - | 2 | 4 | 53.52% |
| WDAY240517C00215000 | 2024-04-22 11:49AM EDT | 215.00 | 38.80 | 33.20 | 36.20 | 0.00 | - | - | 275 | 64.01% |
| WDAY240517C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 35.79 | 28.90 | 30.30 | 0.00 | - | 1 | 3 | 48.88% |
| WDAY240517C00225000 | 2024-04-29 10:09AM EDT | 225.00 | 28.00 | 24.40 | 25.50 | 0.00 | - | 1 | 1 | 44.10% |
| WDAY240517C00230000 | 2024-04-25 9:53AM EDT | 230.00 | 23.60 | 20.00 | 20.90 | 0.00 | - | 10 | 15 | 40.36% |
| WDAY240517C00240000 | 2024-04-30 1:40PM EDT | 240.00 | 9.99 | 11.80 | 12.30 | 0.00 | - | 2 | 26 | 33.40% |
| WDAY240517C00242500 | 2024-04-30 12:21PM EDT | 242.50 | 8.75 | 10.10 | 10.60 | 0.00 | - | 9 | 6 | 33.06% |
| WDAY240517C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 6.60 | 8.30 | 8.70 | 0.00 | - | 13 | 15 | 31.12% |
| WDAY240517C00247500 | 2024-04-30 12:43PM EDT | 247.50 | 5.65 | 6.80 | 7.30 | 0.00 | - | 6 | 11 | 30.98% |
| WDAY240517C00250000 | 2024-05-01 1:44PM EDT | 250.00 | 4.80 | 5.60 | 6.00 | +0.20 | +4.35% | 273 | 286 | 30.62% |
| WDAY240517C00252500 | 2024-05-01 11:28AM EDT | 252.50 | 2.78 | 4.60 | 4.90 | -1.02 | -26.84% | 6 | 181 | 30.48% |
| WDAY240517C00255000 | 2024-05-01 11:06AM EDT | 255.00 | 3.70 | 3.60 | 3.90 | +0.60 | +19.35% | 7 | 118 | 30.12% |
| WDAY240517C00257500 | 2024-05-01 12:47PM EDT | 257.50 | 2.15 | 2.90 | 3.10 | -0.30 | -12.24% | 9 | 187 | 30.03% |
| WDAY240517C00260000 | 2024-04-30 1:45PM EDT | 260.00 | 2.15 | 2.30 | 2.50 | +0.17 | +8.59% | 5 | 326 | 30.36% |
| WDAY240517C00262500 | 2024-05-01 3:08PM EDT | 262.50 | 1.85 | 1.75 | 1.95 | -0.54 | -22.59% | 2 | 92 | 30.34% |
| WDAY240517C00265000 | 2024-05-01 1:48PM EDT | 265.00 | 1.20 | 1.35 | 1.60 | -0.07 | -5.51% | 10 | 37 | 31.02% |
| WDAY240517C00267500 | 2024-04-30 1:40PM EDT | 267.50 | 0.60 | 1.05 | 1.25 | -0.49 | -44.95% | 1 | 6 | 31.19% |
| WDAY240517C00270000 | 2024-05-01 1:17PM EDT | 270.00 | 0.64 | 0.80 | 1.10 | -0.16 | -20.00% | 7 | 1,196 | 32.54% |
| WDAY240517C00272500 | 2024-04-30 12:47PM EDT | 272.50 | 0.60 | 0.60 | 0.80 | 0.00 | - | 4 | 5 | 32.11% |
| WDAY240517C00275000 | 2024-04-26 12:14PM EDT | 275.00 | 1.03 | 0.45 | 0.65 | 0.00 | - | 7 | 27 | 32.69% |
| WDAY240517C00277500 | 2024-04-25 10:14AM EDT | 277.50 | 1.05 | 0.35 | 0.55 | 0.00 | - | - | 1 | 33.57% |
| WDAY240517C00280000 | 2024-05-01 11:28AM EDT | 280.00 | 0.32 | 0.25 | 0.45 | -0.04 | -11.11% | 2 | 1,392 | 34.16% |
| WDAY240517C00285000 | 2024-04-26 10:14AM EDT | 285.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 50.68% |
| WDAY240517C00290000 | 2024-04-30 3:25PM EDT | 290.00 | 0.25 | 0.00 | 0.35 | +0.15 | +150.00% | 2 | 1,161 | 39.94% |
| WDAY240517C00300000 | 2024-04-25 9:47AM EDT | 300.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 2,206 | 38.77% |
| WDAY240517C00305000 | 2024-04-25 9:47AM EDT | 305.00 | 0.22 | 0.00 | 1.15 | 0.00 | - | - | 1 | 54.98% |
| WDAY240517C00310000 | 2024-05-01 12:48PM EDT | 310.00 | 0.10 | 0.00 | 0.35 | -0.03 | -23.08% | 5 | 541 | 53.52% |
| WDAY240517C00320000 | 2024-04-30 1:14PM EDT | 320.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 58 | 73.54% |
| WDAY240517C00330000 | 2024-04-29 11:41AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 50.78% |
| WDAY240517C00340000 | 2024-04-01 3:12PM EDT | 340.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 63.18% |
| WDAY240517C00350000 | 2024-04-03 12:43PM EDT | 350.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 55.86% |
| WDAY240517C00360000 | 2024-04-02 1:24PM EDT | 360.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 27 | 28 | 90.87% |
| WDAY240517C00380000 | 2024-04-01 3:49PM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 60 | 109.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240517P00180000 | 2024-04-17 12:36PM EDT | 180.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 62.31% |
| WDAY240517P00185000 | 2024-04-29 9:59AM EDT | 185.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 14 | 61.43% |
| WDAY240517P00190000 | 2024-03-06 4:16PM EDT | 190.00 | 0.49 | 0.00 | 1.40 | 0.00 | - | 2 | 1 | 75.07% |
| WDAY240517P00195000 | 2024-05-01 10:39AM EDT | 195.00 | 0.16 | 0.10 | 0.50 | +0.05 | +45.45% | 2 | 2 | 59.08% |
| WDAY240517P00200000 | 2024-04-30 3:54PM EDT | 200.00 | 0.15 | 0.10 | 1.15 | 0.00 | - | 1 | 17 | 61.67% |
| WDAY240517P00210000 | 2024-05-01 10:07AM EDT | 210.00 | 0.30 | 0.00 | 0.50 | +0.02 | +7.14% | 41 | 11 | 47.95% |
| WDAY240517P00215000 | 2024-05-01 12:59PM EDT | 215.00 | 0.36 | 0.15 | 0.50 | -0.10 | -21.74% | 14 | 367 | 42.48% |
| WDAY240517P00220000 | 2024-05-01 1:32PM EDT | 220.00 | 0.58 | 0.30 | 0.50 | -0.17 | -22.67% | 18 | 91 | 37.06% |
| WDAY240517P00225000 | 2024-05-01 1:17PM EDT | 225.00 | 0.94 | 0.50 | 0.70 | +0.09 | +10.59% | 5 | 20 | 34.28% |
| WDAY240517P00230000 | 2024-05-01 12:59PM EDT | 230.00 | 1.50 | 0.85 | 1.10 | -0.17 | -10.18% | 2 | 130 | 32.47% |
| WDAY240517P00232500 | 2024-04-30 3:50PM EDT | 232.50 | 2.25 | 1.15 | 1.40 | 0.00 | - | 10 | 11 | 31.76% |
| WDAY240517P00235000 | 2024-05-01 10:07AM EDT | 235.00 | 3.19 | 1.55 | 1.65 | +0.77 | +31.82% | 1 | 151 | 30.20% |
| WDAY240517P00240000 | 2024-05-01 2:58PM EDT | 240.00 | 2.50 | 2.45 | 2.80 | -1.70 | -40.48% | 18 | 224 | 29.69% |
| WDAY240517P00242500 | 2024-05-01 2:27PM EDT | 242.50 | 4.20 | 3.20 | 3.50 | -0.90 | -17.65% | 5 | 11 | 29.09% |
| WDAY240517P00245000 | 2024-05-01 2:44PM EDT | 245.00 | 4.50 | 4.10 | 4.40 | -1.80 | -28.57% | 13 | 38 | 28.80% |
| WDAY240517P00250000 | 2024-05-01 12:42PM EDT | 250.00 | 8.88 | 6.20 | 6.70 | -0.27 | -2.95% | 15 | 2,145 | 28.38% |
| WDAY240517P00252500 | 2024-05-01 12:30PM EDT | 252.50 | 10.00 | 7.60 | 8.00 | 0.00 | - | 1 | 81 | 27.72% |
| WDAY240517P00255000 | 2024-05-01 10:37AM EDT | 255.00 | 13.41 | 9.10 | 9.50 | +1.01 | +8.15% | 4 | 169 | 27.22% |
| WDAY240517P00257500 | 2024-04-30 2:47PM EDT | 257.50 | 14.50 | 10.70 | 11.30 | +0.60 | +4.32% | 5 | 66 | 27.47% |
| WDAY240517P00260000 | 2024-05-01 12:48PM EDT | 260.00 | 16.15 | 12.70 | 13.50 | +0.45 | +2.87% | 5 | 2,468 | 29.32% |
| WDAY240517P00265000 | 2024-05-01 10:33AM EDT | 265.00 | 22.60 | 15.80 | 17.40 | +2.96 | +15.07% | 1 | 7 | 28.24% |
| WDAY240517P00270000 | 2024-05-01 10:47AM EDT | 270.00 | 27.10 | 20.30 | 22.00 | +2.54 | +10.34% | 10 | 2,634 | 29.93% |
| WDAY240517P00280000 | 2024-04-30 10:26AM EDT | 280.00 | 33.45 | 30.20 | 32.40 | 0.00 | - | 1 | 281 | 43.38% |
| WDAY240517P00290000 | 2024-04-30 10:47AM EDT | 290.00 | 44.03 | 40.50 | 42.70 | 0.00 | - | 4 | 29 | 55.41% |
| WDAY240517P00300000 | 2024-04-24 2:50PM EDT | 300.00 | 45.20 | 50.10 | 52.50 | 0.00 | - | 30 | 14 | 61.74% |
| WDAY240517P00310000 | 2024-04-24 3:54PM EDT | 310.00 | 54.01 | 60.20 | 62.90 | 0.00 | - | 3 | 3 | 54.05% |
| WDAY240517P00315000 | 2024-04-24 3:54PM EDT | 315.00 | 59.03 | 65.30 | 67.50 | 0.00 | - | - | 0 | 52.73% |
| WDAY240517P00320000 | 2024-03-21 2:40PM EDT | 320.00 | 43.99 | 66.90 | 69.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.