Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY220819C00110000 | 2022-07-28 10:46AM EDT | 110.00 | 39.52 | 55.40 | 56.75 | 0.00 | - | - | 1 | 0.00% |
| WDAY220819C00115000 | 2022-07-19 11:26AM EDT | 115.00 | 27.80 | 50.65 | 51.70 | 0.00 | - | - | 2 | 0.00% |
| WDAY220819C00120000 | 2022-07-14 2:20PM EDT | 120.00 | 21.85 | 45.50 | 46.50 | 0.00 | - | - | 5 | 0.00% |
| WDAY220819C00125000 | 2022-08-01 11:49AM EDT | 125.00 | 31.40 | 40.60 | 41.70 | 0.00 | - | - | 17 | 0.00% |
| WDAY220819C00126000 | 2022-07-19 3:54PM EDT | 126.00 | 18.70 | 39.65 | 40.75 | 0.00 | - | - | 0 | 0.00% |
| WDAY220819C00128000 | 2022-07-18 3:39PM EDT | 128.00 | 15.05 | 37.60 | 38.70 | 0.00 | - | - | 2 | 0.00% |
| WDAY220819C00129000 | 2022-07-25 11:21AM EDT | 129.00 | 19.25 | 36.70 | 37.80 | 0.00 | - | - | 2 | 0.00% |
| WDAY220819C00130000 | 2022-08-08 1:44PM EDT | 130.00 | 37.60 | 35.60 | 36.55 | 0.00 | - | - | 462 | 0.00% |
| WDAY220819C00134000 | 2022-07-26 11:53AM EDT | 134.00 | 12.15 | 31.60 | 32.55 | 0.00 | - | - | 1 | 0.00% |
| WDAY220819C00135000 | 2022-08-09 11:27AM EDT | 135.00 | 31.14 | 30.55 | 31.50 | 0.00 | - | 1 | 294 | 0.00% |
| WDAY220819C00136000 | 2022-07-25 12:13PM EDT | 136.00 | 13.70 | 29.65 | 30.50 | 0.00 | - | - | 1 | 0.00% |
| WDAY220819C00137000 | 2022-08-01 10:58AM EDT | 137.00 | 20.20 | 28.70 | 29.65 | 0.00 | - | - | 1 | 0.00% |
| WDAY220819C00138000 | 2022-07-27 10:25AM EDT | 138.00 | 11.25 | 27.70 | 28.75 | 0.00 | - | - | 1 | 0.00% |
| WDAY220819C00139000 | 2022-07-29 10:33AM EDT | 139.00 | 16.35 | 26.70 | 27.80 | 0.00 | - | - | 6 | 0.00% |
| WDAY220819C00140000 | 2022-08-09 11:27AM EDT | 140.00 | 26.19 | 25.80 | 26.90 | 0.00 | - | 1 | 2,320 | 0.00% |
| WDAY220819C00141000 | 2022-07-18 1:56PM EDT | 141.00 | 7.90 | 24.80 | 25.65 | 0.00 | - | - | 2 | 0.00% |
| WDAY220819C00142000 | 2022-07-26 12:09PM EDT | 142.00 | 7.15 | 23.70 | 24.65 | 0.00 | - | - | 3 | 0.00% |
| WDAY220819C00143000 | 2022-08-03 2:26PM EDT | 143.00 | 18.15 | 22.85 | 23.75 | 0.00 | - | 5 | 43 | 0.00% |
| WDAY220819C00144000 | 2022-07-26 11:40AM EDT | 144.00 | 6.25 | 21.75 | 22.70 | 0.00 | - | - | 2 | 0.00% |
| WDAY220819C00145000 | 2022-08-11 12:02PM EDT | 145.00 | 23.79 | 20.95 | 21.60 | +1.79 | +8.14% | 2 | 2,126 | 0.00% |
| WDAY220819C00146000 | 2022-08-08 11:46AM EDT | 146.00 | 21.78 | 19.95 | 20.75 | 0.00 | - | - | 23 | 0.00% |
| WDAY220819C00147000 | 2022-08-10 12:52PM EDT | 147.00 | 24.86 | 18.95 | 19.70 | +13.81 | +124.98% | 1 | 204 | 0.00% |
| WDAY220819C00148000 | 2022-08-03 10:26AM EDT | 148.00 | 12.00 | 18.00 | 18.50 | 0.00 | - | 2 | 992 | 0.00% |
| WDAY220819C00149000 | 2022-08-09 11:02AM EDT | 149.00 | 16.55 | 17.40 | 17.85 | 0.00 | - | 2 | 42 | 0.00% |
| WDAY220819C00150000 | 2022-08-10 10:23AM EDT | 150.00 | 21.80 | 16.20 | 17.25 | +4.80 | +28.24% | 3 | 1,327 | 0.00% |
| WDAY220819C00152500 | 2022-08-10 9:45AM EDT | 152.50 | 19.56 | 13.85 | 14.30 | +9.26 | +89.90% | 1 | 145 | 0.00% |
| WDAY220819C00155000 | 2022-08-11 10:57AM EDT | 155.00 | 15.70 | 11.75 | 12.15 | +2.50 | +18.94% | 13 | 1,188 | 0.00% |
| WDAY220819C00157500 | 2022-08-09 2:28PM EDT | 157.50 | 10.20 | 9.65 | 10.05 | 0.00 | - | 1 | 217 | 0.00% |
| WDAY220819C00160000 | 2022-08-11 1:11PM EDT | 160.00 | 9.16 | 7.70 | 8.00 | +0.31 | +3.50% | 17 | 4,725 | 0.00% |
| WDAY220819C00162500 | 2022-08-11 12:32PM EDT | 162.50 | 7.60 | 6.00 | 6.25 | +2.10 | +38.18% | 2 | 132 | 0.00% |
| WDAY220819C00165000 | 2022-08-11 2:14PM EDT | 165.00 | 5.05 | 4.50 | 4.80 | -0.50 | -9.01% | 8 | 653 | 0.00% |
| WDAY220819C00167500 | 2022-08-11 1:27PM EDT | 167.50 | 4.14 | 3.25 | 3.40 | -0.11 | -2.59% | 29 | 149 | 0.00% |
| WDAY220819C00170000 | 2022-08-11 2:38PM EDT | 170.00 | 2.34 | 2.26 | 2.52 | -0.56 | -19.31% | 83 | 1,150 | 0.00% |
| WDAY220819C00172500 | 2022-08-11 12:37PM EDT | 172.50 | 2.23 | 1.56 | 1.72 | +0.15 | +7.21% | 28 | 117 | 38.28% |
| WDAY220819C00175000 | 2022-08-11 2:01PM EDT | 175.00 | 1.24 | 1.08 | 1.22 | -0.08 | -6.06% | 51 | 624 | 53.47% |
| WDAY220819C00177500 | 2022-08-11 2:01PM EDT | 177.50 | 0.84 | 0.72 | 0.81 | -0.23 | -21.50% | 25 | 44 | 63.53% |
| WDAY220819C00180000 | 2022-08-11 2:06PM EDT | 180.00 | 0.53 | 0.48 | 0.56 | -0.23 | -30.26% | 28 | 327 | 71.97% |
| WDAY220819C00182500 | 2022-08-10 11:45AM EDT | 182.50 | 1.07 | 0.34 | 0.38 | +0.20 | +22.99% | 1 | 9 | 79.39% |
| WDAY220819C00185000 | 2022-08-10 1:21PM EDT | 185.00 | 0.60 | 0.24 | 0.29 | +0.05 | +9.09% | 1 | 1,582 | 87.11% |
| WDAY220819C00187500 | 2022-08-10 12:12PM EDT | 187.50 | 0.50 | 0.18 | 0.25 | +0.50 | - | - | 4 | 95.90% |
| WDAY220819C00190000 | 2022-08-10 2:15PM EDT | 190.00 | 0.28 | 0.12 | 0.27 | +0.08 | +40.00% | 2 | 112 | 106.06% |
| WDAY220819C00195000 | 2022-08-02 12:51PM EDT | 195.00 | 0.15 | 0.03 | 0.75 | 0.00 | - | 5 | 139 | 148.44% |
| WDAY220819C00200000 | 2022-08-04 12:44PM EDT | 200.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | - | 163 | 171.29% |
| WDAY220819C00205000 | 2022-08-11 9:31AM EDT | 205.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 30 | 402 | 138.28% |
| WDAY220819C00210000 | 2022-08-10 2:58PM EDT | 210.00 | 0.05 | 0.01 | 0.05 | -0.14 | -73.68% | 2 | 80 | 147.66% |
| WDAY220819C00215000 | 2022-08-08 2:33PM EDT | 215.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 666 | 160.16% |
| WDAY220819C00220000 | 2022-08-10 11:48AM EDT | 220.00 | 0.02 | 0.00 | 0.09 | -0.05 | -71.43% | 20 | 191 | 187.50% |
| WDAY220819C00225000 | 2022-08-08 10:24AM EDT | 225.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 31 | 179.69% |
| WDAY220819C00230000 | 2022-08-08 11:14AM EDT | 230.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 60 | 292.19% |
| WDAY220819C00240000 | 2022-08-02 1:00PM EDT | 240.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 326.76% |
| WDAY220819C00250000 | 2022-08-11 11:10AM EDT | 250.00 | 0.08 | 0.00 | 0.05 | +0.02 | +33.33% | 1 | 89 | 256.25% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY220819P00070000 | 2022-07-29 11:14AM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 72 | 600.00% |
| WDAY220819P00075000 | 2022-07-27 12:44PM EDT | 75.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 21 | 603.13% |
| WDAY220819P00080000 | 2022-08-11 11:48AM EDT | 80.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 5 | 97 | 612.50% |
| WDAY220819P00085000 | 2022-08-11 11:49AM EDT | 85.00 | 0.02 | 0.00 | 0.19 | -0.03 | -60.00% | 5 | 109 | 565.63% |
| WDAY220819P00090000 | 2022-07-29 12:43PM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 55 | 633.98% |
| WDAY220819P00095000 | 2022-07-29 12:41PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 30 | 586.72% |
| WDAY220819P00100000 | 2022-08-08 11:40AM EDT | 100.00 | 0.08 | 0.01 | 0.35 | 0.00 | - | 1 | 71 | 485.16% |
| WDAY220819P00105000 | 2022-07-28 3:58PM EDT | 105.00 | 0.14 | 0.01 | 0.35 | 0.00 | - | - | 172 | 446.09% |
| WDAY220819P00110000 | 2022-08-08 11:40AM EDT | 110.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 2 | 1,810 | 459.77% |
| WDAY220819P00115000 | 2022-08-11 10:19AM EDT | 115.00 | 0.04 | 0.01 | 0.19 | -0.02 | -33.33% | 10 | 291 | 343.75% |
| WDAY220819P00120000 | 2022-08-11 10:26AM EDT | 120.00 | 0.05 | 0.02 | 0.18 | -0.16 | -76.19% | 5 | 266 | 311.72% |
| WDAY220819P00125000 | 2022-08-08 9:30AM EDT | 125.00 | 0.37 | 0.04 | 0.36 | 0.00 | - | 1 | 788 | 310.55% |
| WDAY220819P00126000 | 2022-07-18 12:50PM EDT | 126.00 | 2.46 | 0.04 | 0.75 | 0.00 | - | - | 2 | 341.02% |
| WDAY220819P00127000 | 2022-08-02 11:47AM EDT | 127.00 | 0.54 | 0.04 | 0.75 | 0.00 | - | 1 | 10 | 333.98% |
| WDAY220819P00128000 | 2022-07-28 10:13AM EDT | 128.00 | 1.15 | 0.04 | 0.75 | 0.00 | - | - | 19 | 326.76% |
| WDAY220819P00129000 | 2022-07-28 10:13AM EDT | 129.00 | 1.29 | 0.04 | 0.75 | 0.00 | - | - | 11 | 319.53% |
| WDAY220819P00130000 | 2022-08-11 9:52AM EDT | 130.00 | 0.10 | 0.02 | 0.27 | -0.05 | -33.33% | 5 | 1,307 | 264.06% |
| WDAY220819P00131000 | 2022-07-29 2:00PM EDT | 131.00 | 0.64 | 0.02 | 0.75 | 0.00 | - | - | 23 | 304.10% |
| WDAY220819P00132000 | 2022-08-08 12:56PM EDT | 132.00 | 0.20 | 0.03 | 0.75 | 0.00 | - | - | 146 | 297.85% |
| WDAY220819P00133000 | 2022-08-09 3:49PM EDT | 133.00 | 0.20 | 0.03 | 0.75 | 0.00 | - | 1 | 298 | 291.02% |
| WDAY220819P00134000 | 2022-08-08 3:14PM EDT | 134.00 | 0.27 | 0.03 | 0.75 | 0.00 | - | 1 | 36 | 283.98% |
| WDAY220819P00135000 | 2022-08-09 3:59PM EDT | 135.00 | 0.37 | 0.04 | 0.75 | 0.00 | - | 3 | 756 | 277.73% |
| WDAY220819P00136000 | 2022-08-04 11:54AM EDT | 136.00 | 0.53 | 0.04 | 0.75 | 0.00 | - | 3 | 93 | 270.90% |
| WDAY220819P00137000 | 2022-08-03 11:55AM EDT | 137.00 | 0.72 | 0.04 | 0.75 | 0.00 | - | 2 | 54 | 264.06% |
| WDAY220819P00138000 | 2022-08-11 12:13PM EDT | 138.00 | 0.15 | 0.07 | 0.33 | -0.89 | -85.58% | 10 | 119 | 227.34% |
| WDAY220819P00139000 | 2022-08-02 3:18PM EDT | 139.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | 5 | 169 | 251.17% |
| WDAY220819P00140000 | 2022-08-10 2:44PM EDT | 140.00 | 0.22 | 0.08 | 0.35 | -0.19 | -46.34% | 2 | 1,366 | 217.58% |
| WDAY220819P00141000 | 2022-08-09 11:15AM EDT | 141.00 | 0.45 | 0.06 | 0.74 | 0.00 | - | 4 | 105 | 237.70% |
| WDAY220819P00142000 | 2022-08-03 10:15AM EDT | 142.00 | 1.17 | 0.07 | 0.75 | 0.00 | - | 311 | 364 | 232.03% |
| WDAY220819P00143000 | 2022-08-09 2:52PM EDT | 143.00 | 0.50 | 0.07 | 0.75 | 0.00 | - | 4 | 82 | 225.39% |
| WDAY220819P00144000 | 2022-08-11 10:56AM EDT | 144.00 | 0.19 | 0.13 | 0.36 | -1.24 | -86.71% | 12 | 126 | 197.66% |
| WDAY220819P00145000 | 2022-08-09 10:50AM EDT | 145.00 | 0.64 | 0.08 | 0.49 | 0.00 | - | 11 | 1,706 | 197.07% |
| WDAY220819P00146000 | 2022-08-09 3:30PM EDT | 146.00 | 0.67 | 0.15 | 0.72 | 0.00 | - | 14 | 145 | 208.01% |
| WDAY220819P00147000 | 2022-08-10 9:45AM EDT | 147.00 | 0.35 | 0.30 | 0.45 | -0.39 | -52.70% | 1 | 590 | 194.92% |
| WDAY220819P00148000 | 2022-08-09 11:11AM EDT | 148.00 | 0.91 | 0.37 | 0.48 | 0.00 | - | 1 | 1,087 | 193.55% |
| WDAY220819P00149000 | 2022-08-10 12:13PM EDT | 149.00 | 0.35 | 0.41 | 0.54 | -0.66 | -65.35% | 3 | 241 | 191.60% |
| WDAY220819P00150000 | 2022-08-11 2:01PM EDT | 150.00 | 0.48 | 0.51 | 0.60 | -0.51 | -51.52% | 71 | 2,627 | 191.60% |
| WDAY220819P00152500 | 2022-08-11 2:30PM EDT | 152.50 | 0.70 | 0.68 | 0.77 | -0.55 | -44.00% | 3 | 666 | 186.72% |
| WDAY220819P00155000 | 2022-08-10 3:41PM EDT | 155.00 | 0.64 | 0.95 | 1.08 | -1.03 | -61.68% | 49 | 1,526 | 185.84% |
| WDAY220819P00157500 | 2022-08-11 2:01PM EDT | 157.50 | 1.17 | 1.39 | 1.49 | -1.10 | -48.46% | 26 | 598 | 187.30% |
| WDAY220819P00160000 | 2022-08-11 10:30AM EDT | 160.00 | 0.99 | 1.87 | 2.04 | -1.67 | -62.78% | 7 | 4,740 | 187.70% |
| WDAY220819P00162500 | 2022-08-11 2:07PM EDT | 162.50 | 2.45 | 2.58 | 2.82 | -0.75 | -23.44% | 7 | 331 | 191.89% |
| WDAY220819P00165000 | 2022-08-11 2:07PM EDT | 165.00 | 3.38 | 3.60 | 3.85 | -1.17 | -25.71% | 6 | 321 | 200.05% |
| WDAY220819P00167500 | 2022-08-11 1:19PM EDT | 167.50 | 3.80 | 4.90 | 5.15 | -1.80 | -32.14% | 22 | 42 | 211.18% |
| WDAY220819P00170000 | 2022-08-11 1:21PM EDT | 170.00 | 5.10 | 6.20 | 6.50 | -2.07 | -28.87% | 3 | 227 | 218.26% |
| WDAY220819P00172500 | 2022-08-11 11:08AM EDT | 172.50 | 5.65 | 8.10 | 8.45 | -3.10 | -35.43% | 5 | 15 | 238.09% |
| WDAY220819P00175000 | 2022-08-11 1:25PM EDT | 175.00 | 8.50 | 9.90 | 10.35 | -1.30 | -13.27% | 4 | 27 | 252.20% |
| WDAY220819P00177500 | 2022-08-08 1:49PM EDT | 177.50 | 11.05 | 12.05 | 12.65 | 0.00 | - | - | 3 | 273.78% |
| WDAY220819P00180000 | 2022-08-10 2:55PM EDT | 180.00 | 10.13 | 14.25 | 14.85 | -4.89 | -32.56% | 59 | 73 | 292.38% |
| WDAY220819P00182500 | 2022-08-08 1:54PM EDT | 182.50 | 15.25 | 16.65 | 17.30 | 0.00 | - | - | 4 | 315.48% |
| WDAY220819P00200000 | 2022-07-07 3:51PM EDT | 200.00 | 52.30 | 39.40 | 40.50 | 0.00 | - | - | 0 | 624.41% |
© 2022 Yahoo. All rights reserved.
