WDAY - Workday, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250117C00070000 | 2023-04-19 3:03PM EDT | 70.00 | 129.75 | 131.40 | 134.30 | 0.00 | - | 3 | 9 | 0.00% |
| WDAY250117C00075000 | 2023-03-03 12:35PM EDT | 75.00 | 123.60 | 137.50 | 141.25 | 0.00 | - | 1 | 10 | 34.86% |
| WDAY250117C00080000 | 2023-03-10 1:45PM EDT | 80.00 | 106.70 | 123.50 | 127.55 | 0.00 | - | 1 | 3 | 0.00% |
| WDAY250117C00085000 | 2022-11-08 1:27PM EDT | 85.00 | 75.66 | 96.80 | 100.15 | 0.00 | - | - | 10 | 0.00% |
| WDAY250117C00100000 | 2023-03-03 12:35PM EDT | 100.00 | 103.55 | 116.00 | 119.70 | 0.00 | - | 1 | 2 | 45.42% |
| WDAY250117C00120000 | 2023-05-26 10:49AM EDT | 120.00 | 110.79 | 108.75 | 112.30 | +23.19 | +26.47% | 8 | 24 | 58.65% |
| WDAY250117C00125000 | 2023-04-06 12:06PM EDT | 125.00 | 88.55 | 73.55 | 76.35 | 0.00 | - | 1 | 26 | 0.00% |
| WDAY250117C00130000 | 2023-04-27 3:50PM EDT | 130.00 | 76.84 | 100.50 | 104.05 | 0.00 | - | - | 1 | 55.68% |
| WDAY250117C00140000 | 2022-11-28 1:04PM EDT | 140.00 | 48.25 | 57.35 | 59.45 | 0.00 | - | 1 | 6 | 0.00% |
| WDAY250117C00150000 | 2023-05-26 10:17AM EDT | 150.00 | 85.22 | 86.80 | 88.40 | +13.12 | +18.20% | 2 | 55 | 52.11% |
| WDAY250117C00160000 | 2023-05-16 9:30AM EDT | 160.00 | 54.71 | 79.40 | 81.20 | 0.00 | - | 1 | 10 | 50.07% |
| WDAY250117C00165000 | 2023-05-15 2:36PM EDT | 165.00 | 52.50 | 74.55 | 78.05 | 0.00 | - | 1 | 4 | 50.66% |
| WDAY250117C00170000 | 2023-04-13 12:15PM EDT | 170.00 | 57.35 | 45.75 | 49.20 | 0.00 | - | 1 | 22 | 17.45% |
| WDAY250117C00175000 | 2023-05-26 10:25AM EDT | 175.00 | 69.00 | 69.35 | 71.45 | +12.70 | +22.56% | 48 | 122 | 49.07% |
| WDAY250117C00180000 | 2023-05-24 11:59AM EDT | 180.00 | 66.01 | 66.50 | 68.00 | +15.43 | +30.51% | 16 | 63 | 48.03% |
| WDAY250117C00185000 | 2023-05-18 10:20AM EDT | 185.00 | 46.00 | 63.30 | 65.65 | 0.00 | - | 1 | 94 | 48.12% |
| WDAY250117C00190000 | 2023-04-17 3:03PM EDT | 190.00 | 47.55 | 39.85 | 42.75 | 0.00 | - | 1 | 15 | 26.89% |
| WDAY250117C00195000 | 2022-11-22 11:19AM EDT | 195.00 | 24.50 | 34.00 | 36.40 | 0.00 | - | - | 3 | 23.31% |
| WDAY250117C00200000 | 2023-05-25 1:54PM EDT | 200.00 | 40.88 | 54.55 | 56.20 | 0.00 | - | 1 | 50 | 45.47% |
| WDAY250117C00210000 | 2023-05-24 10:57AM EDT | 210.00 | 35.85 | 49.10 | 50.60 | 0.00 | - | 5 | 19 | 44.13% |
| WDAY250117C00220000 | 2023-05-26 2:32PM EDT | 220.00 | 44.35 | 43.90 | 45.60 | +12.70 | +40.13% | 14 | 42 | 43.12% |
| WDAY250117C00230000 | 2023-05-25 3:55PM EDT | 230.00 | 29.53 | 39.30 | 40.45 | 0.00 | - | 9 | 33 | 41.74% |
| WDAY250117C00240000 | 2023-05-26 2:32PM EDT | 240.00 | 34.95 | 34.90 | 36.15 | +15.30 | +77.86% | 6 | 20 | 40.88% |
| WDAY250117C00250000 | 2023-05-26 3:37PM EDT | 250.00 | 31.00 | 30.90 | 32.10 | +10.05 | +47.97% | 19 | 135 | 40.01% |
| WDAY250117C00260000 | 2023-05-26 11:08AM EDT | 260.00 | 29.06 | 27.10 | 28.85 | +15.26 | +110.58% | 1 | 2 | 39.61% |
| WDAY250117C00270000 | 2023-05-26 11:08AM EDT | 270.00 | 25.61 | 23.75 | 25.10 | +13.61 | +113.42% | 1 | 1 | 38.51% |
| WDAY250117C00280000 | 2023-05-15 11:32AM EDT | 280.00 | 22.50 | 20.80 | 21.95 | +11.70 | +108.33% | 1 | 16 | 37.72% |
| WDAY250117C00290000 | 2023-05-16 10:42AM EDT | 290.00 | 19.71 | 18.10 | 19.35 | +9.21 | +87.71% | 1 | 2 | 37.22% |
| WDAY250117C00300000 | 2023-05-26 10:43AM EDT | 300.00 | 17.00 | 15.70 | 16.40 | +7.08 | +71.37% | 3 | 8 | 36.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250117P00070000 | 2023-05-22 2:36PM EDT | 70.00 | 1.20 | 0.14 | 1.60 | 0.00 | - | 2 | 14 | 52.84% |
| WDAY250117P00075000 | 2023-05-22 2:36PM EDT | 75.00 | 1.53 | 0.24 | 2.43 | 0.00 | - | 2 | 3 | 54.54% |
| WDAY250117P00080000 | 2023-05-18 2:13PM EDT | 80.00 | 2.01 | 0.38 | 2.01 | 0.00 | - | 2 | 1 | 49.38% |
| WDAY250117P00085000 | 2023-05-22 1:56PM EDT | 85.00 | 2.10 | 0.10 | 2.98 | 0.00 | - | 2 | 2 | 51.10% |
| WDAY250117P00090000 | 2023-02-10 3:19PM EDT | 90.00 | 4.30 | 3.85 | 5.00 | 0.00 | - | 1 | 2 | 53.57% |
| WDAY250117P00095000 | 2023-01-27 10:45AM EDT | 95.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 1 | 102 | 53.10% |
| WDAY250117P00100000 | 2023-03-31 3:22PM EDT | 100.00 | 3.60 | 4.10 | 5.15 | 0.00 | - | 188 | 200 | 50.15% |
| WDAY250117P00105000 | 2023-02-17 11:01AM EDT | 105.00 | 6.71 | 5.65 | 7.45 | 0.00 | - | 6 | 6 | 51.14% |
| WDAY250117P00110000 | 2023-05-26 9:47AM EDT | 110.00 | 3.90 | 3.45 | 3.90 | -4.20 | -51.85% | 2 | 206 | 41.49% |
| WDAY250117P00115000 | 2023-03-28 3:37PM EDT | 115.00 | 7.15 | 6.50 | 7.05 | 0.00 | - | 15 | 227 | 47.02% |
| WDAY250117P00120000 | 2023-04-18 1:58PM EDT | 120.00 | 7.05 | 6.55 | 7.40 | 0.00 | - | 8 | 48 | 45.26% |
| WDAY250117P00125000 | 2023-04-18 2:22PM EDT | 125.00 | 8.05 | 7.45 | 8.35 | 0.00 | - | 266 | 526 | 44.71% |
| WDAY250117P00130000 | 2023-05-18 10:45AM EDT | 130.00 | 9.30 | 5.95 | 6.85 | 0.00 | - | 1 | 84 | 39.40% |
| WDAY250117P00135000 | 2023-05-25 11:45AM EDT | 135.00 | 9.75 | 6.70 | 7.35 | 0.00 | - | 5 | 16 | 38.14% |
| WDAY250117P00140000 | 2023-05-25 1:47PM EDT | 140.00 | 11.10 | 7.50 | 8.30 | 0.00 | - | 21 | 51 | 37.63% |
| WDAY250117P00145000 | 2023-05-12 3:04PM EDT | 145.00 | 14.85 | 8.40 | 9.25 | 0.00 | - | 4 | 39 | 37.01% |
| WDAY250117P00150000 | 2023-05-09 11:40AM EDT | 150.00 | 16.70 | 9.35 | 10.15 | 0.00 | - | 6 | 1,215 | 36.22% |
| WDAY250117P00155000 | 2023-04-18 2:02PM EDT | 155.00 | 15.15 | 14.45 | 15.70 | 0.00 | - | 14 | 13 | 41.77% |
| WDAY250117P00160000 | 2023-04-24 11:00AM EDT | 160.00 | 17.90 | 15.85 | 17.65 | 0.00 | - | 2 | 47 | 41.87% |
| WDAY250117P00165000 | 2023-05-16 12:42PM EDT | 165.00 | 20.33 | 12.75 | 13.65 | 0.00 | - | 1 | 96 | 34.44% |
| WDAY250117P00170000 | 2023-04-25 1:38PM EDT | 170.00 | 23.15 | 18.65 | 20.50 | 0.00 | - | 1 | 38 | 40.44% |
| WDAY250117P00175000 | 2023-04-18 2:13PM EDT | 175.00 | 22.00 | 21.00 | 22.10 | 0.00 | - | 11 | 0 | 39.81% |
| WDAY250117P00180000 | 2023-05-24 11:59AM EDT | 180.00 | 23.58 | 16.90 | 18.30 | 0.00 | - | 1 | 110 | 33.17% |
| WDAY250117P00185000 | 2023-05-25 12:23PM EDT | 185.00 | 24.95 | 18.50 | 19.75 | 0.00 | - | 5 | 146 | 32.44% |
| WDAY250117P00190000 | 2023-05-18 9:48AM EDT | 190.00 | 29.00 | 20.15 | 21.35 | 0.00 | - | 1 | 140 | 31.78% |
| WDAY250117P00195000 | 2023-05-23 1:53PM EDT | 195.00 | 30.45 | 21.95 | 23.05 | 0.00 | - | 1 | 89 | 31.14% |
| WDAY250117P00200000 | 2023-05-11 1:45PM EDT | 200.00 | 40.00 | 23.85 | 25.00 | 0.00 | - | 116 | 195 | 30.65% |
| WDAY250117P00210000 | 2023-05-26 3:04PM EDT | 210.00 | 28.35 | 27.95 | 30.50 | -8.80 | -23.69% | 2 | 7 | 30.89% |
| WDAY250117P00220000 | 2023-05-26 1:38PM EDT | 220.00 | 32.75 | 32.50 | 34.00 | -20.50 | -38.50% | 5 | 6 | 28.85% |
| WDAY250117P00230000 | 2023-05-26 1:39PM EDT | 230.00 | 37.60 | 37.45 | 38.35 | -16.51 | -30.51% | 2 | 7 | 27.22% |
| WDAY250117P00240000 | 2023-05-26 1:39PM EDT | 240.00 | 42.90 | 42.85 | 43.85 | -19.18 | -30.90% | 2 | 4 | 26.21% |
| WDAY250117P00250000 | 2023-05-23 1:53PM EDT | 250.00 | 63.30 | 48.65 | 49.60 | 0.00 | - | 1 | 8 | 24.98% |
| WDAY250117P00260000 | 2023-03-29 10:13AM EDT | 260.00 | 71.85 | 75.20 | 77.95 | 0.00 | - | - | 4 | 44.33% |
| WDAY250117P00270000 | 2023-03-22 9:42AM EDT | 270.00 | 84.70 | 79.25 | 82.95 | 0.00 | - | - | 0 | 42.15% |
| WDAY250117P00280000 | 2023-03-29 10:17AM EDT | 280.00 | 87.45 | 93.30 | 95.45 | 0.00 | - | 3 | 7 | 46.62% |
© 2023 Yahoo. All rights reserved.