WDAY - Workday, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY230602C00142000 | 2023-05-24 9:44AM EDT | 142.00 | 50.50 | 71.15 | 72.25 | 0.00 | - | - | 1 | 366.41% |
| WDAY230602C00145000 | 2023-05-18 1:14PM EDT | 145.00 | 50.10 | 68.05 | 69.50 | 0.00 | - | 1 | 1 | 366.80% |
| WDAY230602C00155000 | 2023-06-02 10:26AM EDT | 155.00 | 59.42 | 58.05 | 59.25 | +0.99 | +1.69% | 1 | 7 | 283.98% |
| WDAY230602C00160000 | 2023-05-15 1:04PM EDT | 160.00 | 26.90 | 53.00 | 54.40 | 0.00 | - | - | 2 | 270.31% |
| WDAY230602C00162500 | 2023-05-30 3:08PM EDT | 162.50 | 48.65 | 50.60 | 51.75 | 0.00 | - | 1 | 2 | 252.34% |
| WDAY230602C00165000 | 2023-06-02 3:54PM EDT | 165.00 | 49.29 | 48.15 | 49.25 | +2.79 | +6.00% | 21 | 25 | 245.31% |
| WDAY230602C00170000 | 2023-06-02 10:52AM EDT | 170.00 | 44.38 | 43.00 | 44.30 | -1.43 | -3.12% | 14 | 28 | 210.94% |
| WDAY230602C00172500 | 2023-05-25 9:53AM EDT | 172.50 | 22.35 | 40.60 | 41.90 | 0.00 | - | 1 | 2 | 216.21% |
| WDAY230602C00175000 | 2023-06-02 11:45AM EDT | 175.00 | 40.00 | 38.10 | 39.50 | +17.55 | +78.17% | 3 | 0 | 210.55% |
| WDAY230602C00177500 | 2023-05-26 1:20PM EDT | 177.50 | 39.05 | 35.60 | 36.95 | 0.00 | - | 3 | 3 | 194.73% |
| WDAY230602C00180000 | 2023-06-02 2:29PM EDT | 180.00 | 34.50 | 33.10 | 34.30 | +4.40 | +14.62% | 10 | 26 | 172.46% |
| WDAY230602C00182500 | 2023-06-01 10:35AM EDT | 182.50 | 28.05 | 30.65 | 31.75 | 0.00 | - | 1 | 1 | 160.55% |
| WDAY230602C00185000 | 2023-05-31 10:12AM EDT | 185.00 | 30.21 | 28.00 | 29.15 | +7.88 | +35.29% | 2 | 28 | 127.34% |
| WDAY230602C00187500 | 2023-05-31 10:57AM EDT | 187.50 | 21.55 | 25.65 | 26.75 | 0.00 | - | 1 | 0 | 137.11% |
| WDAY230602C00190000 | 2023-06-02 11:50AM EDT | 190.00 | 25.50 | 23.15 | 24.15 | +3.90 | +18.06% | 2 | 37 | 119.14% |
| WDAY230602C00192500 | 2023-06-02 2:41PM EDT | 192.50 | 22.00 | 20.35 | 21.60 | -1.00 | -4.35% | 2 | 43 | 144.43% |
| WDAY230602C00195000 | 2023-06-02 3:20PM EDT | 195.00 | 19.35 | 17.90 | 19.05 | -0.90 | -4.44% | 32 | 119 | 127.73% |
| WDAY230602C00197500 | 2023-06-02 3:43PM EDT | 197.50 | 16.89 | 15.35 | 16.95 | -0.86 | -4.85% | 4 | 170 | 85.35% |
| WDAY230602C00200000 | 2023-06-02 3:20PM EDT | 200.00 | 14.28 | 12.95 | 14.10 | -1.02 | -6.67% | 12 | 135 | 55.47% |
| WDAY230602C00202500 | 2023-06-02 12:02PM EDT | 202.50 | 13.50 | 10.35 | 11.60 | -0.18 | -1.32% | 5 | 38 | 88.18% |
| WDAY230602C00205000 | 2023-06-02 3:40PM EDT | 205.00 | 9.48 | 7.85 | 9.20 | -2.02 | -17.57% | 19 | 214 | 77.34% |
| WDAY230602C00207500 | 2023-06-01 3:04PM EDT | 207.50 | 7.45 | 5.65 | 6.55 | -1.73 | -18.85% | 5 | 93 | 56.30% |
| WDAY230602C00210000 | 2023-06-02 3:58PM EDT | 210.00 | 3.50 | 2.91 | 4.05 | -2.00 | -36.36% | 59 | 129 | 40.23% |
| WDAY230602C00212500 | 2023-06-02 3:55PM EDT | 212.50 | 1.27 | 0.52 | 2.05 | -3.43 | -72.98% | 79 | 133 | 33.64% |
| WDAY230602C00215000 | 2023-06-02 3:57PM EDT | 215.00 | 0.01 | 0.01 | 0.06 | -1.99 | -99.50% | 312 | 0 | 10.65% |
| WDAY230602C00217500 | 2023-06-02 3:35PM EDT | 217.50 | 0.03 | 0.01 | 0.11 | -0.97 | -97.00% | 69 | 189 | 25.59% |
| WDAY230602C00220000 | 2023-06-02 2:41PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 88 | 462 | 25.00% |
| WDAY230602C00222500 | 2023-06-02 1:16PM EDT | 222.50 | 0.02 | 0.00 | 0.05 | -0.25 | -92.59% | 15 | 291 | 41.21% |
| WDAY230602C00225000 | 2023-06-02 1:42PM EDT | 225.00 | 0.03 | 0.00 | 0.03 | -0.17 | -85.00% | 19 | 233 | 46.48% |
| WDAY230602C00230000 | 2023-06-01 2:24PM EDT | 230.00 | 0.05 | 0.00 | 0.01 | -0.01 | -16.67% | 1 | 0 | 51.56% |
| WDAY230602C00235000 | 2023-06-02 1:23PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 14 | 76.56% |
| WDAY230602C00240000 | 2023-06-02 10:19AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 143 | 85.94% |
| WDAY230602C00245000 | 2023-06-02 10:12AM EDT | 245.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 48 | 102.34% |
| WDAY230602C00250000 | 2023-05-30 9:49AM EDT | 250.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 43 | 121.09% |
| WDAY230602C00255000 | 2023-05-30 12:43PM EDT | 255.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 131.25% |
| WDAY230602C00260000 | 2023-05-26 12:38PM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 125.00% |
| WDAY230602C00265000 | 2023-05-30 9:38AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 134.38% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY230602P00120000 | 2023-05-25 11:25AM EDT | 120.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 5 | 15 | 536.72% |
| WDAY230602P00125000 | 2023-05-25 3:59PM EDT | 125.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 2 | 379.69% |
| WDAY230602P00130000 | 2023-05-25 3:32PM EDT | 130.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | - | 15 | 469.92% |
| WDAY230602P00140000 | 2023-04-21 1:19PM EDT | 140.00 | 0.32 | 0.04 | 0.25 | 0.00 | - | 6 | 5 | 360.94% |
| WDAY230602P00145000 | 2023-05-19 11:28AM EDT | 145.00 | 0.31 | 0.00 | 0.71 | 0.00 | - | 2 | 2 | 382.42% |
| WDAY230602P00150000 | 2023-05-25 3:53PM EDT | 150.00 | 0.24 | 0.00 | 0.71 | 0.00 | - | 22 | 0 | 353.13% |
| WDAY230602P00155000 | 2023-05-26 10:44AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 28 | 196.88% |
| WDAY230602P00157500 | 2023-05-25 3:58PM EDT | 157.50 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 1 | 309.96% |
| WDAY230602P00160000 | 2023-05-26 10:25AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 54 | 196.88% |
| WDAY230602P00162500 | 2023-05-25 3:20PM EDT | 162.50 | 0.53 | 0.00 | 0.05 | 0.00 | - | - | 0 | 198.44% |
| WDAY230602P00165000 | 2023-05-30 10:52AM EDT | 165.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 409 | 178.13% |
| WDAY230602P00167500 | 2023-05-31 10:00AM EDT | 167.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 162.50% |
| WDAY230602P00170000 | 2023-05-31 10:51AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 135 | 159.38% |
| WDAY230602P00172500 | 2023-06-01 9:45AM EDT | 172.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 157.81% |
| WDAY230602P00175000 | 2023-06-02 9:52AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 73 | 125.00% |
| WDAY230602P00177500 | 2023-05-26 11:47AM EDT | 177.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 14 | 18 | 144.53% |
| WDAY230602P00180000 | 2023-06-01 1:43PM EDT | 180.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 121.88% |
| WDAY230602P00182500 | 2023-06-01 2:21PM EDT | 182.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 50 | 96 | 117.19% |
| WDAY230602P00185000 | 2023-05-31 1:41PM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 203 | 104.69% |
| WDAY230602P00187500 | 2023-06-01 2:21PM EDT | 187.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 50 | 362 | 95.31% |
| WDAY230602P00190000 | 2023-06-01 2:56PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 65 | 86.72% |
| WDAY230602P00192500 | 2023-05-30 2:25PM EDT | 192.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | 11 | 32 | 80.47% |
| WDAY230602P00195000 | 2023-06-01 11:06AM EDT | 195.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 62.50% |
| WDAY230602P00197500 | 2023-06-01 2:01PM EDT | 197.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 0 | 67.58% |
| WDAY230602P00200000 | 2023-06-01 3:30PM EDT | 200.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 1 | 0 | 60.94% |
| WDAY230602P00202500 | 2023-06-02 11:27AM EDT | 202.50 | 0.01 | 0.00 | 0.09 | -0.09 | -90.00% | 2 | 903 | 50.39% |
| WDAY230602P00205000 | 2023-06-02 1:29PM EDT | 205.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 7 | 302 | 32.81% |
| WDAY230602P00207500 | 2023-06-02 3:41PM EDT | 207.50 | 0.04 | 0.00 | 0.11 | -0.07 | -63.64% | 17 | 97 | 35.74% |
| WDAY230602P00210000 | 2023-06-02 1:29PM EDT | 210.00 | 0.07 | 0.00 | 0.20 | -0.19 | -73.08% | 12 | 156 | 27.93% |
| WDAY230602P00212500 | 2023-06-02 3:55PM EDT | 212.50 | 0.01 | 0.01 | 0.09 | -0.75 | -98.68% | 25 | 79 | 9.18% |
| WDAY230602P00215000 | 2023-06-02 3:52PM EDT | 215.00 | 0.83 | 0.40 | 1.94 | -0.57 | -40.71% | 57 | 76 | 22.80% |
| WDAY230602P00217500 | 2023-06-02 3:05PM EDT | 217.50 | 3.01 | 3.45 | 4.55 | +0.34 | +12.73% | 3 | 0 | 42.77% |
| WDAY230602P00220000 | 2023-06-02 2:55PM EDT | 220.00 | 5.73 | 5.95 | 7.05 | +1.08 | +23.23% | 1 | 30 | 57.62% |
| WDAY230602P00222500 | 2023-06-01 12:46PM EDT | 222.50 | 8.30 | 8.30 | 9.40 | 0.00 | - | 4 | 10 | 64.80% |
| WDAY230602P00225000 | 2023-06-01 10:07AM EDT | 225.00 | 14.80 | 10.75 | 11.90 | 0.00 | - | 1 | 5 | 76.95% |
| WDAY230602P00230000 | 2023-05-19 10:25AM EDT | 230.00 | 34.20 | 15.90 | 16.85 | 0.00 | - | 1 | 0 | 96.68% |
| WDAY230602P00240000 | 2023-05-26 10:17AM EDT | 240.00 | 22.85 | 25.90 | 26.80 | -3.95 | -14.74% | 1 | 0 | 132.81% |
| WDAY230602P00250000 | 2023-05-30 10:10AM EDT | 250.00 | 38.25 | 35.70 | 36.90 | 0.00 | - | 3 | 0 | 178.13% |
| WDAY230602P00255000 | 2023-05-26 11:51AM EDT | 255.00 | 36.55 | 40.65 | 42.25 | 0.00 | - | 1 | 0 | 222.46% |
© 2023 Yahoo. All rights reserved.