Canada Markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.13-2.76 (-1.57%)
At close: 04:00PM EDT
173.85 +0.72 (+0.42%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY220819C001100002022-07-28 10:46AM EDT110.0039.5255.4056.750.00--10.00%
WDAY220819C001150002022-07-19 11:26AM EDT115.0027.8050.6551.700.00--20.00%
WDAY220819C001200002022-07-14 2:20PM EDT120.0021.8545.5046.500.00--50.00%
WDAY220819C001250002022-08-01 11:49AM EDT125.0031.4040.6041.700.00--170.00%
WDAY220819C001260002022-07-19 3:54PM EDT126.0018.7039.6540.750.00--00.00%
WDAY220819C001280002022-07-18 3:39PM EDT128.0015.0537.6038.700.00--20.00%
WDAY220819C001290002022-07-25 11:21AM EDT129.0019.2536.7037.800.00--20.00%
WDAY220819C001300002022-08-08 1:44PM EDT130.0037.6035.6036.550.00--4620.00%
WDAY220819C001340002022-07-26 11:53AM EDT134.0012.1531.6032.550.00--10.00%
WDAY220819C001350002022-08-09 11:27AM EDT135.0031.1430.5531.500.00-12940.00%
WDAY220819C001360002022-07-25 12:13PM EDT136.0013.7029.6530.500.00--10.00%
WDAY220819C001370002022-08-01 10:58AM EDT137.0020.2028.7029.650.00--10.00%
WDAY220819C001380002022-07-27 10:25AM EDT138.0011.2527.7028.750.00--10.00%
WDAY220819C001390002022-07-29 10:33AM EDT139.0016.3526.7027.800.00--60.00%
WDAY220819C001400002022-08-09 11:27AM EDT140.0026.1925.8026.900.00-12,3200.00%
WDAY220819C001410002022-07-18 1:56PM EDT141.007.9024.8025.650.00--20.00%
WDAY220819C001420002022-07-26 12:09PM EDT142.007.1523.7024.650.00--30.00%
WDAY220819C001430002022-08-03 2:26PM EDT143.0018.1522.8523.750.00-5430.00%
WDAY220819C001440002022-07-26 11:40AM EDT144.006.2521.7522.700.00--20.00%
WDAY220819C001450002022-08-11 12:02PM EDT145.0023.7920.9521.60+1.79+8.14%22,1260.00%
WDAY220819C001460002022-08-08 11:46AM EDT146.0021.7819.9520.750.00--230.00%
WDAY220819C001470002022-08-10 12:52PM EDT147.0024.8618.9519.70+13.81+124.98%12040.00%
WDAY220819C001480002022-08-03 10:26AM EDT148.0012.0018.0018.500.00-29920.00%
WDAY220819C001490002022-08-09 11:02AM EDT149.0016.5517.4017.850.00-2420.00%
WDAY220819C001500002022-08-10 10:23AM EDT150.0021.8016.2017.25+4.80+28.24%31,3270.00%
WDAY220819C001525002022-08-10 9:45AM EDT152.5019.5613.8514.30+9.26+89.90%11450.00%
WDAY220819C001550002022-08-11 10:57AM EDT155.0015.7011.7512.15+2.50+18.94%131,1880.00%
WDAY220819C001575002022-08-09 2:28PM EDT157.5010.209.6510.050.00-12170.00%
WDAY220819C001600002022-08-11 1:11PM EDT160.009.167.708.00+0.31+3.50%174,7250.00%
WDAY220819C001625002022-08-11 12:32PM EDT162.507.606.006.25+2.10+38.18%21320.00%
WDAY220819C001650002022-08-11 2:14PM EDT165.005.054.504.80-0.50-9.01%86530.00%
WDAY220819C001675002022-08-11 1:27PM EDT167.504.143.253.40-0.11-2.59%291490.00%
WDAY220819C001700002022-08-11 2:38PM EDT170.002.342.262.52-0.56-19.31%831,1500.00%
WDAY220819C001725002022-08-11 12:37PM EDT172.502.231.561.72+0.15+7.21%2811738.28%
WDAY220819C001750002022-08-11 2:01PM EDT175.001.241.081.22-0.08-6.06%5162453.47%
WDAY220819C001775002022-08-11 2:01PM EDT177.500.840.720.81-0.23-21.50%254463.53%
WDAY220819C001800002022-08-11 2:06PM EDT180.000.530.480.56-0.23-30.26%2832771.97%
WDAY220819C001825002022-08-10 11:45AM EDT182.501.070.340.38+0.20+22.99%1979.39%
WDAY220819C001850002022-08-10 1:21PM EDT185.000.600.240.29+0.05+9.09%11,58287.11%
WDAY220819C001875002022-08-10 12:12PM EDT187.500.500.180.25+0.50--495.90%
WDAY220819C001900002022-08-10 2:15PM EDT190.000.280.120.27+0.08+40.00%2112106.06%
WDAY220819C001950002022-08-02 12:51PM EDT195.000.150.030.750.00-5139148.44%
WDAY220819C002000002022-08-04 12:44PM EDT200.000.090.010.750.00--163171.29%
WDAY220819C002050002022-08-11 9:31AM EDT205.000.060.020.070.00-30402138.28%
WDAY220819C002100002022-08-10 2:58PM EDT210.000.050.010.05-0.14-73.68%280147.66%
WDAY220819C002150002022-08-08 2:33PM EDT215.000.060.000.050.00--666160.16%
WDAY220819C002200002022-08-10 11:48AM EDT220.000.020.000.09-0.05-71.43%20191187.50%
WDAY220819C002250002022-08-08 10:24AM EDT225.000.050.000.030.00--31179.69%
WDAY220819C002300002022-08-08 11:14AM EDT230.000.030.000.750.00--60292.19%
WDAY220819C002400002022-08-02 1:00PM EDT240.000.070.000.750.00-112326.76%
WDAY220819C002500002022-08-11 11:10AM EDT250.000.080.000.05+0.02+33.33%189256.25%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY220819P000700002022-07-29 11:14AM EDT70.000.030.000.040.00--72600.00%
WDAY220819P000750002022-07-27 12:44PM EDT75.000.050.000.090.00--21603.13%
WDAY220819P000800002022-08-11 11:48AM EDT80.000.020.000.20-0.03-60.00%597612.50%
WDAY220819P000850002022-08-11 11:49AM EDT85.000.020.000.19-0.03-60.00%5109565.63%
WDAY220819P000900002022-07-29 12:43PM EDT90.000.040.000.750.00--55633.98%
WDAY220819P000950002022-07-29 12:41PM EDT95.000.050.000.750.00--30586.72%
WDAY220819P001000002022-08-08 11:40AM EDT100.000.080.010.350.00-171485.16%
WDAY220819P001050002022-07-28 3:58PM EDT105.000.140.010.350.00--172446.09%
WDAY220819P001100002022-08-08 11:40AM EDT110.000.110.010.750.00-21,810459.77%
WDAY220819P001150002022-08-11 10:19AM EDT115.000.040.010.19-0.02-33.33%10291343.75%
WDAY220819P001200002022-08-11 10:26AM EDT120.000.050.020.18-0.16-76.19%5266311.72%
WDAY220819P001250002022-08-08 9:30AM EDT125.000.370.040.360.00-1788310.55%
WDAY220819P001260002022-07-18 12:50PM EDT126.002.460.040.750.00--2341.02%
WDAY220819P001270002022-08-02 11:47AM EDT127.000.540.040.750.00-110333.98%
WDAY220819P001280002022-07-28 10:13AM EDT128.001.150.040.750.00--19326.76%
WDAY220819P001290002022-07-28 10:13AM EDT129.001.290.040.750.00--11319.53%
WDAY220819P001300002022-08-11 9:52AM EDT130.000.100.020.27-0.05-33.33%51,307264.06%
WDAY220819P001310002022-07-29 2:00PM EDT131.000.640.020.750.00--23304.10%
WDAY220819P001320002022-08-08 12:56PM EDT132.000.200.030.750.00--146297.85%
WDAY220819P001330002022-08-09 3:49PM EDT133.000.200.030.750.00-1298291.02%
WDAY220819P001340002022-08-08 3:14PM EDT134.000.270.030.750.00-136283.98%
WDAY220819P001350002022-08-09 3:59PM EDT135.000.370.040.750.00-3756277.73%
WDAY220819P001360002022-08-04 11:54AM EDT136.000.530.040.750.00-393270.90%
WDAY220819P001370002022-08-03 11:55AM EDT137.000.720.040.750.00-254264.06%
WDAY220819P001380002022-08-11 12:13PM EDT138.000.150.070.33-0.89-85.58%10119227.34%
WDAY220819P001390002022-08-02 3:18PM EDT139.001.150.050.750.00-5169251.17%
WDAY220819P001400002022-08-10 2:44PM EDT140.000.220.080.35-0.19-46.34%21,366217.58%
WDAY220819P001410002022-08-09 11:15AM EDT141.000.450.060.740.00-4105237.70%
WDAY220819P001420002022-08-03 10:15AM EDT142.001.170.070.750.00-311364232.03%
WDAY220819P001430002022-08-09 2:52PM EDT143.000.500.070.750.00-482225.39%
WDAY220819P001440002022-08-11 10:56AM EDT144.000.190.130.36-1.24-86.71%12126197.66%
WDAY220819P001450002022-08-09 10:50AM EDT145.000.640.080.490.00-111,706197.07%
WDAY220819P001460002022-08-09 3:30PM EDT146.000.670.150.720.00-14145208.01%
WDAY220819P001470002022-08-10 9:45AM EDT147.000.350.300.45-0.39-52.70%1590194.92%
WDAY220819P001480002022-08-09 11:11AM EDT148.000.910.370.480.00-11,087193.55%
WDAY220819P001490002022-08-10 12:13PM EDT149.000.350.410.54-0.66-65.35%3241191.60%
WDAY220819P001500002022-08-11 2:01PM EDT150.000.480.510.60-0.51-51.52%712,627191.60%
WDAY220819P001525002022-08-11 2:30PM EDT152.500.700.680.77-0.55-44.00%3666186.72%
WDAY220819P001550002022-08-10 3:41PM EDT155.000.640.951.08-1.03-61.68%491,526185.84%
WDAY220819P001575002022-08-11 2:01PM EDT157.501.171.391.49-1.10-48.46%26598187.30%
WDAY220819P001600002022-08-11 10:30AM EDT160.000.991.872.04-1.67-62.78%74,740187.70%
WDAY220819P001625002022-08-11 2:07PM EDT162.502.452.582.82-0.75-23.44%7331191.89%
WDAY220819P001650002022-08-11 2:07PM EDT165.003.383.603.85-1.17-25.71%6321200.05%
WDAY220819P001675002022-08-11 1:19PM EDT167.503.804.905.15-1.80-32.14%2242211.18%
WDAY220819P001700002022-08-11 1:21PM EDT170.005.106.206.50-2.07-28.87%3227218.26%
WDAY220819P001725002022-08-11 11:08AM EDT172.505.658.108.45-3.10-35.43%515238.09%
WDAY220819P001750002022-08-11 1:25PM EDT175.008.509.9010.35-1.30-13.27%427252.20%
WDAY220819P001775002022-08-08 1:49PM EDT177.5011.0512.0512.650.00--3273.78%
WDAY220819P001800002022-08-10 2:55PM EDT180.0010.1314.2514.85-4.89-32.56%5973292.38%
WDAY220819P001825002022-08-08 1:54PM EDT182.5015.2516.6517.300.00--4315.48%
WDAY220819P002000002022-07-07 3:51PM EDT200.0052.3039.4040.500.00--0624.41%