Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240621C00090000 | 2024-02-26 4:56PM EDT | 90.00 | 219.60 | 183.35 | 186.00 | 0.00 | - | 1 | 6 | 434.02% |
| WDAY240621C00105000 | 2024-04-29 12:49PM EDT | 105.00 | 146.00 | 140.60 | 143.50 | 0.00 | - | 2 | 4 | 128.61% |
| WDAY240621C00110000 | 2023-04-05 2:44PM EDT | 110.00 | 97.20 | 80.90 | 82.35 | 0.00 | - | - | 1 | 0.00% |
| WDAY240621C00120000 | 2024-04-15 2:58PM EDT | 120.00 | 139.80 | 125.70 | 128.70 | 0.00 | - | 18 | 15 | 113.97% |
| WDAY240621C00130000 | 2023-06-16 12:52PM EDT | 130.00 | 102.15 | 101.95 | 103.50 | 0.00 | - | 1 | 1 | 0.00% |
| WDAY240621C00135000 | 2023-06-16 12:48PM EDT | 135.00 | 97.55 | 97.10 | 99.05 | 0.00 | - | 1 | 2 | 0.00% |
| WDAY240621C00140000 | 2024-01-03 1:23PM EDT | 140.00 | 131.96 | 156.40 | 160.15 | 0.00 | - | 2 | 6 | 401.61% |
| WDAY240621C00145000 | 2023-12-13 4:49PM EDT | 145.00 | 138.20 | 140.10 | 143.85 | 0.00 | - | 1 | 4 | 327.61% |
| WDAY240621C00150000 | 2023-12-15 4:50PM EDT | 150.00 | 127.95 | 135.35 | 138.85 | 0.00 | - | 4 | 4 | 314.95% |
| WDAY240621C00155000 | 2023-12-13 4:57PM EDT | 155.00 | 128.60 | 130.45 | 134.25 | 0.00 | - | 3 | 3 | 303.39% |
| WDAY240621C00160000 | 2024-01-03 4:34PM EDT | 160.00 | 114.86 | 136.95 | 140.50 | 0.00 | - | 1 | 3 | 343.64% |
| WDAY240621C00165000 | 2024-03-12 3:26PM EDT | 165.00 | 109.20 | 104.20 | 107.40 | 0.00 | - | 1 | 1 | 205.60% |
| WDAY240621C00170000 | 2023-11-10 2:18PM EDT | 170.00 | 71.25 | 108.30 | 111.25 | 0.00 | - | 7 | 8 | 235.28% |
| WDAY240621C00175000 | 2024-04-02 3:53PM EDT | 175.00 | 99.29 | 76.10 | 79.60 | 0.00 | - | 1 | 4 | 103.37% |
| WDAY240621C00180000 | 2024-03-19 1:53PM EDT | 180.00 | 96.00 | 76.00 | 79.60 | 0.00 | - | 1 | 17 | 122.11% |
| WDAY240621C00185000 | 2023-11-08 4:44PM EDT | 185.00 | 52.20 | 94.55 | 97.50 | 0.00 | - | 1 | 8 | 210.66% |
| WDAY240621C00190000 | 2024-04-30 2:56PM EDT | 190.00 | 57.93 | 56.80 | 59.80 | 0.00 | - | 1 | 44 | 58.18% |
| WDAY240621C00195000 | 2023-11-10 2:18PM EDT | 195.00 | 51.45 | 85.95 | 88.35 | 0.00 | - | 1 | 208 | 196.11% |
| WDAY240621C00200000 | 2024-04-18 9:36AM EDT | 200.00 | 59.50 | 47.00 | 49.40 | 0.00 | - | 1 | 146 | 56.27% |
| WDAY240621C00210000 | 2024-05-03 2:36PM EDT | 210.00 | 49.65 | 37.70 | 40.10 | 0.00 | - | 1 | 87 | 50.28% |
| WDAY240621C00220000 | 2024-04-29 9:42AM EDT | 220.00 | 34.90 | 29.90 | 31.20 | 0.00 | - | 4 | 444 | 45.01% |
| WDAY240621C00230000 | 2024-05-10 10:07AM EDT | 230.00 | 24.40 | 22.40 | 23.10 | -2.66 | -9.83% | 1 | 174 | 41.05% |
| WDAY240621C00240000 | 2024-05-07 3:54PM EDT | 240.00 | 19.00 | 16.00 | 16.30 | 0.00 | - | 3 | 618 | 38.72% |
| WDAY240621C00250000 | 2024-05-10 3:57PM EDT | 250.00 | 10.90 | 10.70 | 11.00 | -0.77 | -6.60% | 19 | 612 | 37.53% |
| WDAY240621C00260000 | 2024-05-10 3:52PM EDT | 260.00 | 7.00 | 6.70 | 7.00 | 0.00 | - | 150 | 373 | 36.60% |
| WDAY240621C00270000 | 2024-05-10 3:57PM EDT | 270.00 | 4.30 | 4.10 | 4.30 | -0.10 | -2.27% | 77 | 964 | 36.25% |
| WDAY240621C00280000 | 2024-05-10 10:17AM EDT | 280.00 | 2.59 | 2.45 | 2.60 | -0.16 | -5.82% | 6 | 1,031 | 36.39% |
| WDAY240621C00290000 | 2024-05-10 2:47PM EDT | 290.00 | 1.54 | 1.40 | 1.60 | -0.46 | -23.00% | 2 | 1,576 | 37.04% |
| WDAY240621C00300000 | 2024-05-10 3:51PM EDT | 300.00 | 0.95 | 0.85 | 1.05 | -0.05 | -5.00% | 2 | 2,086 | 38.32% |
| WDAY240621C00310000 | 2024-05-03 2:46PM EDT | 310.00 | 1.30 | 0.55 | 0.80 | 0.00 | - | 1 | 830 | 40.65% |
| WDAY240621C00320000 | 2024-05-10 2:35PM EDT | 320.00 | 0.45 | 0.35 | 0.55 | +0.03 | +7.14% | 66 | 525 | 41.92% |
| WDAY240621C00330000 | 2024-05-09 12:21PM EDT | 330.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 2 | 186 | 45.07% |
| WDAY240621C00340000 | 2024-05-03 12:27PM EDT | 340.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 3 | 376 | 43.85% |
| WDAY240621C00350000 | 2024-03-22 2:11PM EDT | 350.00 | 1.70 | 0.10 | 0.75 | 0.00 | - | 1 | 391 | 50.95% |
| WDAY240621C00360000 | 2024-05-07 2:05PM EDT | 360.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 291 | 51.51% |
| WDAY240621C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 1 | 31 | 53.96% |
| WDAY240621C00380000 | 2024-03-08 10:44AM EDT | 380.00 | 0.65 | 0.10 | 0.50 | 0.00 | - | 100 | 39 | 57.57% |
| WDAY240621C00390000 | 2024-02-28 11:48AM EDT | 390.00 | 2.09 | 0.23 | 0.39 | 0.00 | - | 2 | 12 | 60.69% |
| WDAY240621C00400000 | 2024-04-09 10:40AM EDT | 400.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 20 | 72 | 51.37% |
| WDAY240621C00410000 | 2024-03-27 10:43AM EDT | 410.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 21 | 66.60% |
| WDAY240621C00420000 | 2024-05-10 2:36PM EDT | 420.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 1 | 11 | 69.87% |
| WDAY240621C00430000 | 2024-03-12 1:34PM EDT | 430.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 8 | 80.05% |
| WDAY240621C00440000 | 2024-03-08 2:53PM EDT | 440.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 82.23% |
| WDAY240621C00450000 | 2024-03-07 3:37PM EDT | 450.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 101 | 105 | 84.81% |
| WDAY240621C00460000 | 2024-04-11 3:07PM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 60.16% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240621P00090000 | 2023-08-08 9:59AM EDT | 90.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 136.04% |
| WDAY240621P00095000 | 2023-09-07 2:13PM EDT | 95.00 | 0.31 | 0.45 | 1.27 | 0.00 | - | 2 | 22 | 147.07% |
| WDAY240621P00100000 | 2023-11-13 11:01AM EDT | 100.00 | 0.41 | 0.00 | 0.66 | 0.00 | - | 2 | 24 | 120.51% |
| WDAY240621P00105000 | 2024-01-02 4:48PM EDT | 105.00 | 0.48 | 0.03 | 1.21 | 0.00 | - | 3 | 77 | 125.83% |
| WDAY240621P00110000 | 2023-09-20 2:20PM EDT | 110.00 | 0.82 | 0.84 | 1.39 | 0.00 | - | - | 8 | 132.35% |
| WDAY240621P00115000 | 2023-11-15 2:27PM EDT | 115.00 | 0.65 | 0.00 | 2.07 | 0.00 | - | 2 | 1,106 | 124.07% |
| WDAY240621P00120000 | 2023-11-10 4:59PM EDT | 120.00 | 1.02 | 0.00 | 1.10 | 0.00 | - | 2 | 46 | 105.76% |
| WDAY240621P00125000 | 2024-01-29 3:18PM EDT | 125.00 | 0.30 | 0.03 | 0.54 | 0.00 | - | 1 | 114 | 90.92% |
| WDAY240621P00130000 | 2024-01-12 11:47AM EDT | 130.00 | 0.33 | 0.08 | 2.33 | 0.00 | - | 2 | 21 | 109.38% |
| WDAY240621P00135000 | 2024-01-22 1:13PM EDT | 135.00 | 0.30 | 0.00 | 1.07 | 0.00 | - | 1 | 20 | 89.70% |
| WDAY240621P00140000 | 2024-03-07 11:12AM EDT | 140.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 488 | 72.07% |
| WDAY240621P00145000 | 2023-11-24 11:59AM EDT | 145.00 | 1.79 | 0.06 | 1.06 | 0.00 | - | 1 | 36 | 80.81% |
| WDAY240621P00150000 | 2024-02-01 3:12PM EDT | 150.00 | 0.39 | 0.05 | 2.19 | 0.00 | - | 2 | 57 | 86.65% |
| WDAY240621P00155000 | 2024-03-05 11:00AM EDT | 155.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 6 | 429 | 54.30% |
| WDAY240621P00160000 | 2024-03-08 2:51PM EDT | 160.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 2 | 444 | 61.08% |
| WDAY240621P00165000 | 2023-12-22 10:30AM EDT | 165.00 | 1.20 | 0.03 | 2.69 | 0.00 | - | 4 | 501 | 75.42% |
| WDAY240621P00170000 | 2024-03-06 3:58PM EDT | 170.00 | 0.62 | 0.05 | 0.45 | 0.00 | - | 5 | 256 | 52.00% |
| WDAY240621P00175000 | 2023-12-22 10:30AM EDT | 175.00 | 1.50 | 0.34 | 2.50 | 0.00 | - | 2 | 204 | 66.85% |
| WDAY240621P00180000 | 2024-05-01 3:42PM EDT | 180.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 5 | 924 | 49.46% |
| WDAY240621P00185000 | 2024-04-30 3:49PM EDT | 185.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 20 | 287 | 47.46% |
| WDAY240621P00190000 | 2024-04-12 1:00PM EDT | 190.00 | 0.62 | 0.25 | 0.65 | 0.00 | - | 5 | 133 | 45.17% |
| WDAY240621P00195000 | 2024-05-08 11:24AM EDT | 195.00 | 0.63 | 0.40 | 0.75 | 0.00 | - | 10 | 518 | 42.65% |
| WDAY240621P00200000 | 2024-05-09 3:40PM EDT | 200.00 | 0.83 | 0.70 | 0.85 | 0.00 | - | 1 | 602 | 39.94% |
| WDAY240621P00210000 | 2024-05-09 1:57PM EDT | 210.00 | 1.47 | 1.40 | 1.55 | -0.07 | -4.55% | 1 | 187 | 37.78% |
| WDAY240621P00220000 | 2024-05-09 3:58PM EDT | 220.00 | 2.74 | 2.75 | 2.90 | -0.26 | -8.67% | 1 | 498 | 36.45% |
| WDAY240621P00230000 | 2024-05-10 10:31AM EDT | 230.00 | 5.00 | 4.90 | 5.20 | -0.10 | -1.96% | 3 | 391 | 35.55% |
| WDAY240621P00240000 | 2024-05-10 12:57PM EDT | 240.00 | 8.20 | 8.30 | 8.60 | -0.20 | -2.38% | 9 | 2,097 | 34.54% |
| WDAY240621P00250000 | 2024-05-10 10:26AM EDT | 250.00 | 12.80 | 13.00 | 13.40 | -0.20 | -1.54% | 2 | 1,121 | 33.80% |
| WDAY240621P00260000 | 2024-05-10 2:54PM EDT | 260.00 | 18.60 | 19.10 | 19.60 | -0.70 | -3.63% | 4 | 521 | 33.22% |
| WDAY240621P00270000 | 2024-05-08 9:33AM EDT | 270.00 | 25.20 | 26.40 | 27.10 | 0.00 | - | 1 | 1,182 | 32.98% |
| WDAY240621P00280000 | 2024-05-10 3:58PM EDT | 280.00 | 35.20 | 33.80 | 36.20 | +0.85 | +2.47% | 1 | 918 | 36.12% |
| WDAY240621P00290000 | 2024-04-30 3:33PM EDT | 290.00 | 44.20 | 43.50 | 45.90 | 0.00 | - | 1 | 116 | 40.76% |
| WDAY240621P00300000 | 2024-04-25 11:13AM EDT | 300.00 | 48.36 | 52.00 | 55.30 | 0.00 | - | 4 | 692 | 42.69% |
| WDAY240621P00310000 | 2024-04-24 2:44PM EDT | 310.00 | 54.10 | 61.90 | 64.90 | 0.00 | - | 1 | 0 | 44.69% |
| WDAY240621P00320000 | 2024-04-08 9:33AM EDT | 320.00 | 52.85 | 68.40 | 72.90 | 0.00 | - | 5 | 0 | 0.00% |
| WDAY240621P00330000 | 2024-04-08 9:33AM EDT | 330.00 | 62.75 | 0.00 | 82.90 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240621P00340000 | 2024-02-27 12:07PM EDT | 340.00 | 43.95 | 65.70 | 68.65 | 0.00 | - | 4 | 0 | 0.00% |
| WDAY240621P00350000 | 2024-02-07 4:06PM EDT | 350.00 | 57.25 | 83.40 | 87.65 | 0.00 | - | 8 | 0 | 0.00% |
| WDAY240621P00360000 | 2024-02-07 4:06PM EDT | 360.00 | 65.95 | 93.50 | 97.75 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.