WDAY - Workday, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY230602C001420002023-05-24 9:44AM EDT142.0050.5071.1572.250.00--1366.41%
WDAY230602C001450002023-05-18 1:14PM EDT145.0050.1068.0569.500.00-11366.80%
WDAY230602C001550002023-06-02 10:26AM EDT155.0059.4258.0559.25+0.99+1.69%17283.98%
WDAY230602C001600002023-05-15 1:04PM EDT160.0026.9053.0054.400.00--2270.31%
WDAY230602C001625002023-05-30 3:08PM EDT162.5048.6550.6051.750.00-12252.34%
WDAY230602C001650002023-06-02 3:54PM EDT165.0049.2948.1549.25+2.79+6.00%2125245.31%
WDAY230602C001700002023-06-02 10:52AM EDT170.0044.3843.0044.30-1.43-3.12%1428210.94%
WDAY230602C001725002023-05-25 9:53AM EDT172.5022.3540.6041.900.00-12216.21%
WDAY230602C001750002023-06-02 11:45AM EDT175.0040.0038.1039.50+17.55+78.17%30210.55%
WDAY230602C001775002023-05-26 1:20PM EDT177.5039.0535.6036.950.00-33194.73%
WDAY230602C001800002023-06-02 2:29PM EDT180.0034.5033.1034.30+4.40+14.62%1026172.46%
WDAY230602C001825002023-06-01 10:35AM EDT182.5028.0530.6531.750.00-11160.55%
WDAY230602C001850002023-05-31 10:12AM EDT185.0030.2128.0029.15+7.88+35.29%228127.34%
WDAY230602C001875002023-05-31 10:57AM EDT187.5021.5525.6526.750.00-10137.11%
WDAY230602C001900002023-06-02 11:50AM EDT190.0025.5023.1524.15+3.90+18.06%237119.14%
WDAY230602C001925002023-06-02 2:41PM EDT192.5022.0020.3521.60-1.00-4.35%243144.43%
WDAY230602C001950002023-06-02 3:20PM EDT195.0019.3517.9019.05-0.90-4.44%32119127.73%
WDAY230602C001975002023-06-02 3:43PM EDT197.5016.8915.3516.95-0.86-4.85%417085.35%
WDAY230602C002000002023-06-02 3:20PM EDT200.0014.2812.9514.10-1.02-6.67%1213555.47%
WDAY230602C002025002023-06-02 12:02PM EDT202.5013.5010.3511.60-0.18-1.32%53888.18%
WDAY230602C002050002023-06-02 3:40PM EDT205.009.487.859.20-2.02-17.57%1921477.34%
WDAY230602C002075002023-06-01 3:04PM EDT207.507.455.656.55-1.73-18.85%59356.30%
WDAY230602C002100002023-06-02 3:58PM EDT210.003.502.914.05-2.00-36.36%5912940.23%
WDAY230602C002125002023-06-02 3:55PM EDT212.501.270.522.05-3.43-72.98%7913333.64%
WDAY230602C002150002023-06-02 3:57PM EDT215.000.010.010.06-1.99-99.50%312010.65%
WDAY230602C002175002023-06-02 3:35PM EDT217.500.030.010.11-0.97-97.00%6918925.59%
WDAY230602C002200002023-06-02 2:41PM EDT220.000.010.000.01-0.42-97.67%8846225.00%
WDAY230602C002225002023-06-02 1:16PM EDT222.500.020.000.05-0.25-92.59%1529141.21%
WDAY230602C002250002023-06-02 1:42PM EDT225.000.030.000.03-0.17-85.00%1923346.48%
WDAY230602C002300002023-06-01 2:24PM EDT230.000.050.000.01-0.01-16.67%1051.56%
WDAY230602C002350002023-06-02 1:23PM EDT235.000.010.000.05-0.04-80.00%61476.56%
WDAY230602C002400002023-06-02 10:19AM EDT240.000.010.000.03-0.01-50.00%714385.94%
WDAY230602C002450002023-06-02 10:12AM EDT245.000.010.000.04-0.01-50.00%148102.34%
WDAY230602C002500002023-05-30 9:49AM EDT250.000.070.000.060.00-143121.09%
WDAY230602C002550002023-05-30 12:43PM EDT255.000.020.000.050.00-2122131.25%
WDAY230602C002600002023-05-26 12:38PM EDT260.000.040.000.010.00-210125.00%
WDAY230602C002650002023-05-30 9:38AM EDT265.000.010.000.010.00-10134.38%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY230602P001200002023-05-25 11:25AM EDT120.000.020.000.660.00-515536.72%
WDAY230602P001250002023-05-25 3:59PM EDT125.000.050.000.070.00--2379.69%
WDAY230602P001300002023-05-25 3:32PM EDT130.000.070.000.660.00--15469.92%
WDAY230602P001400002023-04-21 1:19PM EDT140.000.320.040.250.00-65360.94%
WDAY230602P001450002023-05-19 11:28AM EDT145.000.310.000.710.00-22382.42%
WDAY230602P001500002023-05-25 3:53PM EDT150.000.240.000.710.00-220353.13%
WDAY230602P001550002023-05-26 10:44AM EDT155.000.010.000.010.00-328196.88%
WDAY230602P001575002023-05-25 3:58PM EDT157.500.400.000.700.00--1309.96%
WDAY230602P001600002023-05-26 10:25AM EDT160.000.010.000.030.00-354196.88%
WDAY230602P001625002023-05-25 3:20PM EDT162.500.530.000.050.00--0198.44%
WDAY230602P001650002023-05-30 10:52AM EDT165.000.090.000.030.00-1409178.13%
WDAY230602P001675002023-05-31 10:00AM EDT167.500.020.000.020.00-118162.50%
WDAY230602P001700002023-05-31 10:51AM EDT170.000.010.000.030.00-1135159.38%
WDAY230602P001725002023-06-01 9:45AM EDT172.500.030.010.040.00-10157.81%
WDAY230602P001750002023-06-02 9:52AM EDT175.000.010.000.01-0.02-66.67%5273125.00%
WDAY230602P001775002023-05-26 11:47AM EDT177.500.030.000.070.00-1418144.53%
WDAY230602P001800002023-06-01 1:43PM EDT180.000.140.000.030.00-1116121.88%
WDAY230602P001825002023-06-01 2:21PM EDT182.500.060.000.040.00-5096117.19%
WDAY230602P001850002023-05-31 1:41PM EDT185.000.030.000.030.00-4203104.69%
WDAY230602P001875002023-06-01 2:21PM EDT187.500.100.000.030.00-5036295.31%
WDAY230602P001900002023-06-01 2:56PM EDT190.000.010.000.030.00-116586.72%
WDAY230602P001925002023-05-30 2:25PM EDT192.500.110.000.040.00-113280.47%
WDAY230602P001950002023-06-01 11:06AM EDT195.000.030.000.010.00-11062.50%
WDAY230602P001975002023-06-01 2:01PM EDT197.500.010.000.070.00-11067.58%
WDAY230602P002000002023-06-01 3:30PM EDT200.000.010.000.10-0.05-83.33%1060.94%
WDAY230602P002025002023-06-02 11:27AM EDT202.500.010.000.09-0.09-90.00%290350.39%
WDAY230602P002050002023-06-02 1:29PM EDT205.000.030.000.01-0.03-50.00%730232.81%
WDAY230602P002075002023-06-02 3:41PM EDT207.500.040.000.11-0.07-63.64%179735.74%
WDAY230602P002100002023-06-02 1:29PM EDT210.000.070.000.20-0.19-73.08%1215627.93%
WDAY230602P002125002023-06-02 3:55PM EDT212.500.010.010.09-0.75-98.68%25799.18%
WDAY230602P002150002023-06-02 3:52PM EDT215.000.830.401.94-0.57-40.71%577622.80%
WDAY230602P002175002023-06-02 3:05PM EDT217.503.013.454.55+0.34+12.73%3042.77%
WDAY230602P002200002023-06-02 2:55PM EDT220.005.735.957.05+1.08+23.23%13057.62%
WDAY230602P002225002023-06-01 12:46PM EDT222.508.308.309.400.00-41064.80%
WDAY230602P002250002023-06-01 10:07AM EDT225.0014.8010.7511.900.00-1576.95%
WDAY230602P002300002023-05-19 10:25AM EDT230.0034.2015.9016.850.00-1096.68%
WDAY230602P002400002023-05-26 10:17AM EDT240.0022.8525.9026.80-3.95-14.74%10132.81%
WDAY230602P002500002023-05-30 10:10AM EDT250.0038.2535.7036.900.00-30178.13%
WDAY230602P002550002023-05-26 11:51AM EDT255.0036.5540.6542.250.00-10222.46%