Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY230203C00145000 | 2023-01-26 2:46PM EST | 145.00 | 32.90 | 32.20 | 34.95 | 0.00 | - | 1 | 0 | 115.14% |
| WDAY230203C00150000 | 2023-01-20 2:17PM EST | 150.00 | 24.15 | 27.35 | 29.95 | 0.00 | - | 10 | 11 | 102.20% |
| WDAY230203C00155000 | 2023-01-27 3:36PM EST | 155.00 | 24.70 | 22.55 | 25.10 | +10.09 | +69.06% | 2 | 14 | 91.24% |
| WDAY230203C00160000 | 2023-01-25 10:00AM EST | 160.00 | 10.20 | 17.65 | 19.00 | 0.00 | - | 3 | 50 | 64.06% |
| WDAY230203C00162500 | 2023-01-24 12:15PM EST | 162.50 | 12.20 | 15.40 | 16.90 | 0.00 | - | 4 | 6 | 64.18% |
| WDAY230203C00165000 | 2023-01-26 11:44AM EST | 165.00 | 14.98 | 12.90 | 14.15 | +1.98 | +15.23% | 1 | 91 | 53.96% |
| WDAY230203C00167500 | 2023-01-24 10:24AM EST | 167.50 | 9.08 | 10.90 | 12.15 | 0.00 | - | 10 | 40 | 54.86% |
| WDAY230203C00170000 | 2023-01-27 3:59PM EST | 170.00 | 9.51 | 8.70 | 9.85 | -1.21 | -11.29% | 18 | 120 | 57.79% |
| WDAY230203C00172500 | 2023-01-27 2:13PM EST | 172.50 | 8.56 | 6.85 | 7.55 | +0.87 | +11.31% | 4 | 43 | 50.34% |
| WDAY230203C00175000 | 2023-01-27 3:57PM EST | 175.00 | 5.79 | 5.30 | 5.60 | -0.23 | -3.82% | 15 | 122 | 45.85% |
| WDAY230203C00177500 | 2023-01-27 3:31PM EST | 177.50 | 5.20 | 3.95 | 4.15 | +0.75 | +16.85% | 22 | 104 | 44.80% |
| WDAY230203C00180000 | 2023-01-27 3:21PM EST | 180.00 | 3.60 | 2.79 | 3.05 | -0.35 | -8.86% | 106 | 146 | 45.00% |
| WDAY230203C00182500 | 2023-01-27 3:32PM EST | 182.50 | 2.75 | 1.90 | 2.13 | -0.03 | -1.08% | 76 | 52 | 44.56% |
| WDAY230203C00185000 | 2023-01-27 3:54PM EST | 185.00 | 1.55 | 1.31 | 1.40 | -0.10 | -6.06% | 33 | 76 | 43.75% |
| WDAY230203C00187500 | 2023-01-27 2:59PM EST | 187.50 | 1.03 | 0.76 | 1.00 | -0.39 | -27.46% | 7 | 23 | 45.12% |
| WDAY230203C00190000 | 2023-01-27 3:00PM EST | 190.00 | 0.84 | 0.57 | 0.88 | -0.22 | -20.75% | 66 | 116 | 49.71% |
| WDAY230203C00192500 | 2023-01-26 3:53PM EST | 192.50 | 0.73 | 0.38 | 0.58 | 0.00 | - | 2 | 4 | 49.61% |
| WDAY230203C00195000 | 2023-01-24 10:45AM EST | 195.00 | 0.34 | 0.25 | 0.48 | 0.00 | - | 1 | 33 | 52.59% |
| WDAY230203C00200000 | 2023-01-27 10:50AM EST | 200.00 | 0.32 | 0.11 | 0.25 | +0.12 | +60.00% | 5 | 144 | 51.47% |
| WDAY230203C00210000 | 2023-01-27 3:52PM EST | 210.00 | 0.10 | 0.10 | 0.17 | +0.05 | +100.00% | 40 | 15 | 65.04% |
| WDAY230203C00215000 | 2023-01-26 3:59PM EST | 215.00 | 0.31 | 0.00 | 0.14 | 0.00 | - | 1 | 41 | 66.02% |
| WDAY230203C00220000 | 2023-01-12 1:32PM EST | 220.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 15 | 131 | 71.48% |
| WDAY230203C00225000 | 2023-01-24 3:36PM EST | 225.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 20 | 76.95% |
| WDAY230203C00230000 | 2023-01-23 10:23AM EST | 230.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 76.17% |
| WDAY230203C00235000 | 2023-01-13 11:21AM EST | 235.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 10 | 96.09% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY230203P00120000 | 2023-01-20 10:31AM EST | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 104.69% |
| WDAY230203P00125000 | 2023-01-23 2:44PM EST | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 55 | 65 | 98.44% |
| WDAY230203P00130000 | 2023-01-26 3:34PM EST | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 126 | 90.63% |
| WDAY230203P00135000 | 2023-01-17 2:12PM EST | 135.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 78.13% |
| WDAY230203P00140000 | 2023-01-25 11:59AM EST | 140.00 | 0.22 | 0.01 | 0.25 | 0.00 | - | 3 | 31 | 90.04% |
| WDAY230203P00145000 | 2023-01-26 11:28AM EST | 145.00 | 0.23 | 0.04 | 0.30 | 0.00 | - | 1 | 31 | 81.84% |
| WDAY230203P00150000 | 2023-01-27 3:42PM EST | 150.00 | 0.14 | 0.05 | 0.19 | -0.03 | -17.65% | 14 | 43 | 66.21% |
| WDAY230203P00152500 | 2023-01-26 10:17AM EST | 152.50 | 0.42 | 0.04 | 0.32 | 0.00 | - | 1 | 20 | 65.04% |
| WDAY230203P00155000 | 2023-01-26 12:13PM EST | 155.00 | 0.33 | 0.03 | 0.52 | 0.00 | - | 2 | 31 | 64.16% |
| WDAY230203P00157500 | 2023-01-27 10:14AM EST | 157.50 | 0.30 | 0.08 | 0.37 | -0.17 | -36.17% | 26 | 57 | 55.66% |
| WDAY230203P00160000 | 2023-01-27 3:42PM EST | 160.00 | 0.28 | 0.23 | 0.35 | -0.59 | -67.82% | 8 | 33 | 52.39% |
| WDAY230203P00162500 | 2023-01-27 10:52AM EST | 162.50 | 0.49 | 0.35 | 0.46 | -0.15 | -23.44% | 6 | 40 | 51.56% |
| WDAY230203P00165000 | 2023-01-27 3:42PM EST | 165.00 | 0.49 | 0.54 | 0.68 | -0.44 | -47.31% | 10 | 103 | 50.05% |
| WDAY230203P00167500 | 2023-01-27 3:34PM EST | 167.50 | 0.67 | 0.78 | 0.99 | -0.48 | -41.74% | 35 | 72 | 48.54% |
| WDAY230203P00170000 | 2023-01-27 3:52PM EST | 170.00 | 1.20 | 1.14 | 1.41 | -0.50 | -29.41% | 31 | 103 | 46.88% |
| WDAY230203P00172500 | 2023-01-27 3:10PM EST | 172.50 | 1.62 | 1.82 | 1.99 | -0.54 | -25.00% | 123 | 867 | 45.34% |
| WDAY230203P00175000 | 2023-01-27 3:29PM EST | 175.00 | 2.19 | 2.64 | 2.83 | -0.69 | -23.96% | 38 | 927 | 44.58% |
| WDAY230203P00180000 | 2023-01-27 3:59PM EST | 180.00 | 5.15 | 5.05 | 5.25 | -0.36 | -6.53% | 37 | 14 | 43.41% |
| WDAY230203P00185000 | 2023-01-27 12:23PM EST | 185.00 | 7.75 | 8.50 | 8.85 | -4.75 | -38.00% | 10 | 5 | 45.29% |
© 2023 Yahoo. All rights reserved.
