Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250117C00070000 | 2023-11-29 10:35AM EDT | 70.00 | 195.00 | 208.85 | 212.35 | 0.00 | - | 10 | 3 | 248.87% |
| WDAY250117C00075000 | 2023-11-15 1:45PM EDT | 75.00 | 164.27 | 201.00 | 203.75 | 0.00 | - | 1 | 9 | 220.54% |
| 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 | 2023-11-15 1:45PM EDT | 100.00 | 141.44 | 177.50 | 180.15 | 0.00 | - | 3 | 5 | 175.07% |
| WDAY250117C00120000 | 2024-03-01 11:10AM EDT | 120.00 | 178.93 | 157.05 | 160.90 | 0.00 | - | 1 | 2 | 146.59% |
| WDAY250117C00125000 | 2023-04-06 12:06PM EDT | 125.00 | 88.55 | 73.55 | 76.35 | 0.00 | - | 1 | 26 | 0.00% |
| WDAY250117C00130000 | 2023-08-10 3:47PM EDT | 130.00 | 112.80 | 132.65 | 135.15 | 0.00 | - | 1 | 2 | 98.84% |
| WDAY250117C00140000 | 2024-04-30 2:56PM EDT | 140.00 | 112.53 | 111.50 | 115.00 | 0.00 | - | 1 | 2 | 63.20% |
| WDAY250117C00145000 | 2023-08-25 10:37AM EDT | 145.00 | 102.30 | 110.60 | 112.20 | 0.00 | - | 1 | 2 | 68.63% |
| WDAY250117C00150000 | 2023-09-21 12:05PM EDT | 150.00 | 97.78 | 78.85 | 80.55 | 0.00 | - | 26 | 26 | 0.00% |
| WDAY250117C00155000 | 2024-02-27 3:12PM EDT | 155.00 | 150.90 | 124.75 | 128.50 | 0.00 | - | 1 | 2 | 113.94% |
| WDAY250117C00160000 | 2024-03-05 11:50AM EDT | 160.00 | 114.17 | 120.40 | 123.50 | 0.00 | - | 2 | 21 | 109.83% |
| WDAY250117C00165000 | 2023-08-25 10:32AM EDT | 165.00 | 88.60 | 95.15 | 96.85 | 0.00 | - | 3 | 8 | 65.83% |
| WDAY250117C00170000 | 2024-05-01 1:46PM EDT | 170.00 | 86.90 | 84.80 | 87.90 | 0.00 | - | 1 | 80 | 53.10% |
| WDAY250117C00175000 | 2024-01-30 1:09PM EDT | 175.00 | 133.05 | 128.45 | 131.05 | 0.00 | - | 1 | 245 | 136.24% |
| WDAY250117C00180000 | 2024-03-01 11:10AM EDT | 180.00 | 124.43 | 103.30 | 105.20 | 0.00 | - | 1 | 74 | 96.24% |
| WDAY250117C00185000 | 2024-02-16 10:36AM EDT | 185.00 | 135.10 | 95.60 | 98.00 | 0.00 | - | 1 | 78 | 88.10% |
| WDAY250117C00190000 | 2024-02-15 10:42AM EDT | 190.00 | 127.80 | 91.15 | 92.75 | 0.00 | - | 2 | 19 | 84.39% |
| WDAY250117C00195000 | 2024-02-09 1:00PM EDT | 195.00 | 126.16 | 84.40 | 86.15 | 0.00 | - | 4 | 105 | 77.94% |
| WDAY250117C00200000 | 2024-04-17 1:05PM EDT | 200.00 | 73.78 | 60.50 | 62.90 | 0.00 | - | 20 | 56 | 47.62% |
| WDAY250117C00210000 | 2024-04-17 3:55PM EDT | 210.00 | 65.50 | 53.70 | 56.50 | 0.00 | - | 1 | 178 | 47.10% |
| WDAY250117C00220000 | 2024-05-01 9:31AM EDT | 220.00 | 48.00 | 46.50 | 49.90 | 0.00 | - | 6 | 375 | 45.73% |
| WDAY250117C00230000 | 2024-04-26 10:31AM EDT | 230.00 | 47.83 | 40.30 | 41.40 | 0.00 | - | 1 | 87 | 41.39% |
| WDAY250117C00240000 | 2024-05-01 9:31AM EDT | 240.00 | 35.98 | 34.80 | 35.50 | 0.00 | - | 6 | 961 | 40.08% |
| WDAY250117C00250000 | 2024-05-10 12:28PM EDT | 250.00 | 30.50 | 29.30 | 30.70 | -2.00 | -6.15% | 1 | 1,695 | 39.60% |
| WDAY250117C00260000 | 2024-05-09 2:35PM EDT | 260.00 | 25.70 | 24.70 | 25.40 | 0.00 | - | 10 | 480 | 37.93% |
| WDAY250117C00270000 | 2024-05-10 12:45PM EDT | 270.00 | 21.40 | 19.10 | 21.70 | -6.00 | -21.90% | 7 | 374 | 37.67% |
| WDAY250117C00280000 | 2024-04-30 12:06PM EDT | 280.00 | 17.80 | 16.50 | 17.70 | 0.00 | - | 1 | 313 | 36.48% |
| WDAY250117C00290000 | 2024-05-09 10:16AM EDT | 290.00 | 15.60 | 13.50 | 14.50 | 0.00 | - | 4 | 423 | 35.74% |
| WDAY250117C00300000 | 2024-05-08 3:50PM EDT | 300.00 | 13.20 | 10.40 | 12.00 | 0.00 | - | 5 | 643 | 35.40% |
| WDAY250117C00310000 | 2024-05-09 10:16AM EDT | 310.00 | 10.60 | 9.20 | 9.70 | 0.00 | - | 4 | 534 | 34.83% |
| WDAY250117C00320000 | 2024-05-10 11:59AM EDT | 320.00 | 7.90 | 6.50 | 8.50 | -0.20 | -2.47% | 13 | 1,227 | 35.48% |
| WDAY250117C00330000 | 2024-05-06 9:40AM EDT | 330.00 | 7.42 | 5.20 | 6.30 | 0.00 | - | 2 | 812 | 34.04% |
| WDAY250117C00340000 | 2024-05-06 3:55PM EDT | 340.00 | 5.50 | 4.60 | 5.20 | 0.00 | - | 11 | 615 | 34.05% |
| WDAY250117C00350000 | 2024-05-03 2:38PM EDT | 350.00 | 3.95 | 3.70 | 4.10 | -1.95 | -33.05% | 1 | 467 | 33.64% |
| WDAY250117C00360000 | 2024-05-06 2:39PM EDT | 360.00 | 3.70 | 2.95 | 3.30 | 0.00 | - | 550 | 599 | 33.50% |
| WDAY250117C00370000 | 2024-05-01 10:52AM EDT | 370.00 | 2.55 | 2.30 | 2.60 | 0.00 | - | 10 | 134 | 33.23% |
| WDAY250117C00380000 | 2024-05-06 2:44PM EDT | 380.00 | 2.40 | 1.85 | 2.10 | 0.00 | - | 1 | 78 | 33.19% |
| WDAY250117C00390000 | 2024-04-15 3:31PM EDT | 390.00 | 3.30 | 1.45 | 2.10 | 0.00 | - | 5 | 29 | 34.65% |
| WDAY250117C00400000 | 2024-05-02 2:14PM EDT | 400.00 | 1.75 | 0.50 | 1.55 | 0.00 | - | 10 | 111 | 33.94% |
| WDAY250117C00410000 | 2024-03-13 3:13PM EDT | 410.00 | 4.20 | 2.40 | 2.65 | 0.00 | - | 19 | 39 | 39.31% |
| WDAY250117C00420000 | 2024-03-22 1:27PM EDT | 420.00 | 3.80 | 1.15 | 1.35 | 0.00 | - | 3 | 19 | 35.60% |
| WDAY250117C00430000 | 2024-03-19 3:16PM EDT | 430.00 | 2.85 | 1.10 | 1.35 | 0.00 | - | 18 | 16 | 36.80% |
| WDAY250117C00440000 | 2024-05-07 9:30AM EDT | 440.00 | 1.02 | 0.20 | 1.60 | 0.00 | - | 2 | 9 | 39.16% |
| WDAY250117C00450000 | 2024-02-29 4:50PM EDT | 450.00 | 5.00 | 1.59 | 1.81 | 0.00 | - | 2 | 3 | 41.25% |
| WDAY250117C00460000 | 2024-04-05 1:57PM EDT | 460.00 | 1.30 | 0.20 | 1.90 | 0.00 | - | 1 | 40 | 42.77% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250117P00070000 | 2024-03-05 10:50AM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 153 | 52 | 60.25% |
| WDAY250117P00075000 | 2023-11-14 4:59PM EDT | 75.00 | 0.51 | 0.00 | 1.43 | 0.00 | - | 1 | 5 | 72.29% |
| WDAY250117P00080000 | 2023-11-13 11:01AM EDT | 80.00 | 0.72 | 0.00 | 0.94 | 0.00 | - | 2 | 3 | 64.28% |
| WDAY250117P00085000 | 2024-02-23 4:15PM EDT | 85.00 | 0.60 | 0.01 | 1.53 | 0.00 | - | 14 | 6 | 65.92% |
| WDAY250117P00090000 | 2024-03-11 9:56AM EDT | 90.00 | 0.55 | 0.10 | 1.20 | 0.00 | - | 1 | 7 | 60.91% |
| WDAY250117P00095000 | 2024-04-18 10:21AM EDT | 95.00 | 0.25 | 0.15 | 2.10 | 0.00 | - | 2 | 103 | 63.57% |
| WDAY250117P00100000 | 2023-08-10 1:58PM EDT | 100.00 | 2.29 | 1.54 | 2.77 | 0.00 | - | 188 | 156 | 68.80% |
| WDAY250117P00105000 | 2024-02-27 11:36AM EDT | 105.00 | 0.75 | 0.19 | 1.78 | 0.00 | - | 10 | 13 | 56.12% |
| WDAY250117P00110000 | 2024-03-06 4:49PM EDT | 110.00 | 0.72 | 0.20 | 0.75 | 0.00 | - | 5 | 209 | 50.88% |
| WDAY250117P00115000 | 2024-04-25 12:07PM EDT | 115.00 | 0.57 | 0.25 | 1.95 | 0.00 | - | 1 | 239 | 51.73% |
| WDAY250117P00120000 | 2024-02-27 11:36AM EDT | 120.00 | 0.99 | 0.33 | 1.79 | 0.00 | - | 7 | 217 | 54.18% |
| WDAY250117P00125000 | 2023-11-16 2:32PM EDT | 125.00 | 2.85 | 0.38 | 2.47 | 0.00 | - | 3 | 803 | 55.32% |
| WDAY250117P00130000 | 2024-02-02 1:22PM EDT | 130.00 | 1.22 | 0.00 | 3.15 | 0.00 | - | 1 | 85 | 55.79% |
| WDAY250117P00135000 | 2024-05-06 3:33PM EDT | 135.00 | 1.08 | 0.65 | 2.65 | 0.00 | - | 10 | 17 | 50.80% |
| WDAY250117P00140000 | 2023-11-29 11:57AM EDT | 140.00 | 2.21 | 0.91 | 2.72 | 0.00 | - | 5 | 131 | 48.54% |
| WDAY250117P00145000 | 2023-12-12 4:21PM EDT | 145.00 | 2.17 | 0.91 | 3.35 | 0.00 | - | 38 | 49 | 48.56% |
| WDAY250117P00150000 | 2024-04-29 1:41PM EDT | 150.00 | 1.90 | 1.00 | 3.40 | 0.00 | - | 1 | 1,401 | 46.22% |
| WDAY250117P00155000 | 2024-05-01 10:20AM EDT | 155.00 | 2.65 | 1.25 | 2.50 | 0.00 | - | 5 | 152 | 40.38% |
| WDAY250117P00160000 | 2024-04-18 12:22PM EDT | 160.00 | 2.50 | 2.10 | 3.00 | 0.00 | - | 13 | 386 | 39.98% |
| WDAY250117P00165000 | 2024-05-03 2:03PM EDT | 165.00 | 2.43 | 2.65 | 3.70 | 0.00 | - | 1,000 | 1,079 | 39.99% |
| WDAY250117P00170000 | 2024-04-18 12:22PM EDT | 170.00 | 3.40 | 3.30 | 4.00 | 0.00 | - | 12 | 786 | 38.56% |
| WDAY250117P00175000 | 2024-04-18 12:22PM EDT | 175.00 | 3.90 | 4.00 | 4.70 | 0.00 | - | 11 | 352 | 38.15% |
| WDAY250117P00180000 | 2024-05-03 3:42PM EDT | 180.00 | 4.40 | 4.40 | 5.30 | 0.00 | - | 1 | 1,048 | 37.31% |
| WDAY250117P00185000 | 2024-04-18 12:22PM EDT | 185.00 | 5.00 | 5.10 | 6.00 | 0.00 | - | 11 | 650 | 36.55% |
| WDAY250117P00190000 | 2024-04-23 1:29PM EDT | 190.00 | 5.30 | 5.90 | 6.60 | 0.00 | - | 1 | 515 | 35.44% |
| WDAY250117P00195000 | 2024-03-18 12:40PM EDT | 195.00 | 5.74 | 6.20 | 6.80 | 0.00 | - | 1 | 437 | 33.45% |
| WDAY250117P00200000 | 2024-05-06 3:35PM EDT | 200.00 | 7.80 | 7.70 | 8.50 | 0.00 | - | 2 | 446 | 34.20% |
| WDAY250117P00210000 | 2024-04-30 1:05PM EDT | 210.00 | 11.30 | 10.00 | 11.00 | 0.00 | - | 1 | 829 | 33.30% |
| WDAY250117P00220000 | 2024-05-09 10:42AM EDT | 220.00 | 12.90 | 11.40 | 13.70 | 0.00 | - | 50 | 1,029 | 31.98% |
| WDAY250117P00230000 | 2024-05-09 10:50AM EDT | 230.00 | 16.20 | 16.00 | 16.80 | 0.00 | - | 45 | 1,665 | 30.56% |
| WDAY250117P00240000 | 2024-05-10 1:22PM EDT | 240.00 | 20.50 | 20.20 | 20.90 | +1.10 | +5.67% | 20 | 364 | 29.72% |
| WDAY250117P00250000 | 2024-05-06 3:22PM EDT | 250.00 | 24.50 | 23.60 | 25.50 | 0.00 | - | 12 | 2,178 | 28.74% |
| WDAY250117P00260000 | 2024-05-10 12:45PM EDT | 260.00 | 30.30 | 28.80 | 30.70 | +1.20 | +4.12% | 15 | 816 | 27.71% |
| WDAY250117P00270000 | 2024-05-01 12:30PM EDT | 270.00 | 36.00 | 34.60 | 37.80 | -1.40 | -3.74% | 17 | 393 | 28.26% |
| WDAY250117P00280000 | 2024-05-02 2:13PM EDT | 280.00 | 40.37 | 42.10 | 43.30 | 0.00 | - | 2 | 370 | 25.95% |
| WDAY250117P00290000 | 2024-04-05 3:29PM EDT | 290.00 | 38.90 | 43.00 | 46.00 | 0.00 | - | 10 | 96 | 17.06% |
| WDAY250117P00300000 | 2024-04-09 12:14PM EDT | 300.00 | 43.20 | 57.10 | 60.00 | 0.00 | - | 13 | 181 | 26.96% |
| WDAY250117P00310000 | 2024-03-18 11:01AM EDT | 310.00 | 48.60 | 57.80 | 60.20 | 0.00 | - | 2 | 263 | 0.00% |
| WDAY250117P00320000 | 2024-03-27 12:22PM EDT | 320.00 | 56.30 | 70.30 | 71.80 | 0.00 | - | 2 | 63 | 0.00% |
| WDAY250117P00330000 | 2024-03-01 12:56PM EDT | 330.00 | 52.30 | 62.20 | 64.75 | 0.00 | - | 8 | 40 | 0.00% |
| WDAY250117P00340000 | 2024-03-06 2:36PM EDT | 340.00 | 79.17 | 73.30 | 75.60 | 0.00 | - | 6 | 3 | 0.00% |
| WDAY250117P00350000 | 2024-02-14 12:00PM EDT | 350.00 | 63.75 | 81.80 | 83.85 | 0.00 | - | 2 | 1 | 0.00% |
| WDAY250117P00360000 | 2024-04-11 10:59AM EDT | 360.00 | 93.95 | 111.90 | 115.10 | 0.00 | - | 10 | 0 | 27.84% |
| WDAY250117P00370000 | 2024-02-26 4:28PM EDT | 370.00 | 72.93 | 95.95 | 98.70 | 0.00 | - | 10 | 10 | 0.00% |
| WDAY250117P00390000 | 2024-02-27 12:07PM EDT | 390.00 | 92.05 | 114.95 | 118.85 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY250117P00400000 | 2024-02-09 1:40PM EDT | 400.00 | 97.55 | 133.20 | 137.70 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY250117P00430000 | 2024-02-27 12:08PM EDT | 430.00 | 129.75 | 155.25 | 158.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.