Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240628C00150000 | 2024-06-21 3:51PM EDT | 150.00 | 69.45 | 65.40 | 68.10 | 0.00 | - | 15 | 15 | 246.88% |
| WDAY240628C00170000 | 2024-06-21 1:29PM EDT | 170.00 | 49.00 | 45.70 | 47.90 | 0.00 | - | 8 | 8 | 165.63% |
| WDAY240628C00200000 | 2024-06-24 9:40AM EDT | 200.00 | 19.50 | 16.70 | 17.50 | 0.00 | - | 20 | 49 | 55.47% |
| WDAY240628C00202500 | 2024-06-21 2:45PM EDT | 202.50 | 17.25 | 13.80 | 14.90 | 0.00 | - | 3 | 23 | 43.16% |
| WDAY240628C00205000 | 2024-06-18 3:21PM EDT | 205.00 | 5.10 | 11.50 | 12.50 | 0.00 | - | 2 | 8 | 41.90% |
| WDAY240628C00207500 | 2024-06-20 11:52AM EDT | 207.50 | 7.88 | 9.30 | 9.80 | 0.00 | - | 15 | 19 | 22.46% |
| WDAY240628C00210000 | 2024-06-26 10:46AM EDT | 210.00 | 8.45 | 6.80 | 7.40 | +0.47 | +5.89% | 1 | 442 | 24.02% |
| WDAY240628C00212500 | 2024-06-25 9:55AM EDT | 212.50 | 4.75 | 4.60 | 5.10 | -1.18 | -19.90% | 1 | 79 | 22.75% |
| WDAY240628C00215000 | 2024-06-26 1:56PM EDT | 215.00 | 2.55 | 2.70 | 2.95 | -1.84 | -41.91% | 194 | 613 | 19.83% |
| WDAY240628C00217500 | 2024-06-26 1:46PM EDT | 217.50 | 1.10 | 1.30 | 1.45 | -1.65 | -60.00% | 144 | 325 | 19.80% |
| WDAY240628C00220000 | 2024-06-26 1:58PM EDT | 220.00 | 0.60 | 0.50 | 0.65 | -1.10 | -64.71% | 215 | 728 | 21.09% |
| WDAY240628C00222500 | 2024-06-26 2:23PM EDT | 222.50 | 0.20 | 0.15 | 0.25 | -0.85 | -80.95% | 146 | 815 | 21.97% |
| WDAY240628C00225000 | 2024-06-26 1:36PM EDT | 225.00 | 0.10 | 0.10 | 0.15 | -0.33 | -76.74% | 193 | 381 | 25.64% |
| WDAY240628C00227500 | 2024-06-26 12:00PM EDT | 227.50 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 175 | 485 | 29.30% |
| WDAY240628C00230000 | 2024-06-26 1:37PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 52 | 304 | 31.06% |
| WDAY240628C00232500 | 2024-06-26 11:43AM EDT | 232.50 | 0.13 | 0.00 | 0.10 | +0.07 | +116.67% | 1 | 213 | 40.14% |
| WDAY240628C00235000 | 2024-06-25 10:56AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 203 | 40.63% |
| WDAY240628C00237500 | 2024-06-24 9:41AM EDT | 237.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 52.15% |
| WDAY240628C00240000 | 2024-06-24 10:48AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 83 | 55.08% |
| WDAY240628C00245000 | 2024-06-24 10:14AM EDT | 245.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 87 | 64.65% |
| WDAY240628C00250000 | 2024-06-21 10:57AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 75 | 61.72% |
| WDAY240628C00255000 | 2024-06-10 3:56PM EDT | 255.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 69.14% |
| WDAY240628C00260000 | 2024-06-17 11:49AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 275 | 76.56% |
| WDAY240628C00265000 | 2024-06-21 10:05AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 62 | 83.59% |
| WDAY240628C00270000 | 2024-06-14 11:18AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 90.63% |
| WDAY240628C00275000 | 2024-06-12 10:29AM EDT | 275.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 21 | 139.45% |
| WDAY240628C00280000 | 2024-06-12 10:26AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 148.05% |
| WDAY240628C00285000 | 2024-06-14 3:54PM EDT | 285.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 156.35% |
| WDAY240628C00290000 | 2024-05-28 1:05PM EDT | 290.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 164.45% |
| WDAY240628C00295000 | 2024-05-24 11:26AM EDT | 295.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 172.27% |
| WDAY240628C00300000 | 2024-05-24 1:32PM EDT | 300.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 179.98% |
| WDAY240628C00305000 | 2024-05-23 3:57PM EDT | 305.00 | 1.75 | 0.00 | 0.40 | 0.00 | - | - | 5 | 170.70% |
| WDAY240628C00310000 | 2024-05-24 9:32AM EDT | 310.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 194.73% |
| WDAY240628C00315000 | 2024-05-24 10:14AM EDT | 315.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 201.95% |
| WDAY240628C00320000 | 2024-05-23 3:54PM EDT | 320.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 1 | 208.89% |
| WDAY240628C00325000 | 2024-06-18 3:43PM EDT | 325.00 | 0.03 | 0.00 | 0.15 | -0.17 | -85.00% | 1 | 5 | 175.00% |
| WDAY240628C00370000 | 2024-05-20 1:50PM EDT | 370.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 320.41% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240628P00155000 | 2024-05-30 9:30AM EDT | 155.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 138.28% |
| WDAY240628P00160000 | 2024-06-24 11:36AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 83 | 126.56% |
| WDAY240628P00165000 | 2024-06-21 9:49AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 169 | 114.84% |
| WDAY240628P00170000 | 2024-06-21 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 150.49% |
| WDAY240628P00175000 | 2024-06-17 1:56PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 11 | 135.45% |
| WDAY240628P00180000 | 2024-06-21 10:04AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 600 | 615 | 81.25% |
| WDAY240628P00185000 | 2024-06-24 2:43PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 635 | 519 | 76.95% |
| WDAY240628P00190000 | 2024-06-21 3:36PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 89 | 91.50% |
| WDAY240628P00192500 | 2024-06-21 3:36PM EDT | 192.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 36 | 40 | 80.47% |
| WDAY240628P00195000 | 2024-06-25 10:10AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 173 | 54.30% |
| WDAY240628P00197500 | 2024-06-18 12:44PM EDT | 197.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 15 | 38 | 58.01% |
| WDAY240628P00200000 | 2024-06-25 1:25PM EDT | 200.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 15 | 143 | 48.05% |
| WDAY240628P00202500 | 2024-06-20 12:39PM EDT | 202.50 | 0.38 | 0.05 | 0.15 | 0.00 | - | 1 | 65 | 45.22% |
| WDAY240628P00205000 | 2024-06-26 11:40AM EDT | 205.00 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 3 | 189 | 38.67% |
| WDAY240628P00207500 | 2024-06-26 9:59AM EDT | 207.50 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 1 | 167 | 32.13% |
| WDAY240628P00210000 | 2024-06-26 1:44PM EDT | 210.00 | 0.18 | 0.10 | 0.20 | -0.05 | -21.74% | 15 | 3,059 | 27.15% |
| WDAY240628P00212500 | 2024-06-26 1:02PM EDT | 212.50 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 10 | 86 | 24.56% |
| WDAY240628P00215000 | 2024-06-26 1:32PM EDT | 215.00 | 1.13 | 0.75 | 0.90 | +0.23 | +25.56% | 3 | 199 | 23.24% |
| WDAY240628P00217500 | 2024-06-26 1:32PM EDT | 217.50 | 2.18 | 1.75 | 2.00 | +0.29 | +15.34% | 36 | 148 | 24.02% |
| WDAY240628P00220000 | 2024-06-26 10:09AM EDT | 220.00 | 3.00 | 3.50 | 3.80 | +0.35 | +13.21% | 5 | 69 | 27.52% |
| WDAY240628P00222500 | 2024-06-26 1:44PM EDT | 222.50 | 6.36 | 5.50 | 6.00 | +1.00 | +18.66% | 11 | 16 | 32.69% |
| WDAY240628P00225000 | 2024-06-25 3:56PM EDT | 225.00 | 8.00 | 7.90 | 8.70 | +1.20 | +17.65% | 4 | 191 | 45.02% |
| WDAY240628P00227500 | 2024-06-13 1:27PM EDT | 227.50 | 19.69 | 10.10 | 11.00 | 0.00 | - | 3 | 0 | 49.27% |
| WDAY240628P00230000 | 2024-06-25 2:10PM EDT | 230.00 | 12.00 | 12.60 | 13.60 | +1.20 | +11.11% | 2 | 5 | 59.03% |
| WDAY240628P00232500 | 2024-06-24 1:44PM EDT | 232.50 | 14.85 | 15.30 | 16.10 | 0.00 | - | 2 | 1 | 55.96% |
| WDAY240628P00235000 | 2024-06-17 9:39AM EDT | 235.00 | 26.50 | 17.50 | 18.80 | 0.00 | - | 4 | 3 | 60.74% |
| WDAY240628P00240000 | 2024-06-06 9:37AM EDT | 240.00 | 25.60 | 22.70 | 23.90 | 0.00 | - | 1 | 0 | 77.93% |
| WDAY240628P00245000 | 2024-06-07 1:41PM EDT | 245.00 | 28.99 | 27.00 | 29.70 | 0.00 | - | 1 | 1 | 91.50% |
| WDAY240628P00250000 | 2024-05-31 9:31AM EDT | 250.00 | 37.70 | 32.00 | 34.70 | 0.00 | - | 1 | 0 | 102.93% |
| WDAY240628P00255000 | 2024-05-29 9:45AM EDT | 255.00 | 41.05 | 37.10 | 39.70 | 0.00 | - | 2 | 0 | 115.72% |
| WDAY240628P00260000 | 2024-05-24 9:49AM EDT | 260.00 | 28.31 | 39.50 | 42.60 | 0.00 | - | 5 | 0 | 0.00% |
| WDAY240628P00270000 | 2024-05-29 9:41AM EDT | 270.00 | 55.65 | 52.00 | 54.70 | 0.00 | - | 4 | 0 | 144.14% |
| WDAY240628P00275000 | 2024-06-05 12:38PM EDT | 275.00 | 62.05 | 57.00 | 59.70 | 0.00 | - | 1 | 0 | 153.52% |
| WDAY240628P00280000 | 2024-05-23 1:49PM EDT | 280.00 | 23.00 | 59.20 | 62.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.