Canada markets open in 9 hours 23 minutes

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
307.21+1.33 (+0.43%)
At close: 04:00PM EST
282.55 -24.66 (-8.03%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY240301C001750002024-02-23 10:42AM EST175.00132.23130.60134.550.00-11252.73%
WDAY240301C002000002024-02-26 3:11PM EST200.00110.00--+110.00---0.00%
WDAY240301C002050002024-02-23 2:13PM EST205.00102.95100.65104.750.00-1020197.27%
WDAY240301C002100002024-02-26 3:49PM EST210.0097.5095.7099.65+7.05+7.79%13185.45%
WDAY240301C002150002024-02-26 9:50AM EST215.0095.35--+95.35---0.00%
WDAY240301C002300002024-02-23 3:37PM EST230.0078.8575.9079.900.00-11157.18%
WDAY240301C002350002024-02-02 3:48PM EST235.0061.2071.0074.900.00-11149.32%
WDAY240301C002400002024-02-26 3:59PM EST240.0067.9664.5570.05+27.16+66.57%26100.39%
WDAY240301C002450002024-02-26 9:53AM EST245.0066.5061.2565.10+13.05+24.42%13137.11%
WDAY240301C002500002024-02-22 11:16AM EST250.0056.6956.4060.450.00-23133.89%
WDAY240301C002550002024-02-21 10:23AM EST255.0045.4551.6555.350.00-211125.39%
WDAY240301C002600002024-02-26 3:55PM EST260.0049.5247.5550.70+1.15+2.38%213127.69%
WDAY240301C002675002024-02-26 3:58PM EST267.5042.50--+42.50---0.00%
WDAY240301C002700002024-02-26 3:55PM EST270.0040.5639.2541.40+0.45+1.12%133123.61%
WDAY240301C002725002024-02-26 12:56PM EST272.5041.05--+41.05---0.00%
WDAY240301C002750002024-02-26 3:59PM EST275.0035.8134.6037.35+0.12+0.34%214119.73%
WDAY240301C002800002024-02-26 3:59PM EST280.0032.0131.4032.60+1.61+5.30%1713118.53%
WDAY240301C002825002024-02-26 3:52PM EST282.5030.0028.6031.60+5.56+22.75%151118.07%
WDAY240301C002850002024-02-26 3:51PM EST285.0027.8527.7529.40+8.20+41.73%36260120.73%
WDAY240301C002875002024-02-26 1:33PM EST287.5026.5025.7027.75+1.24+4.91%13119.56%
WDAY240301C002900002024-02-26 3:48PM EST290.0025.0724.8525.70+1.37+5.78%27524121.51%
WDAY240301C002925002024-02-26 3:09PM EST292.5024.0523.2524.30+2.20+10.07%195122.35%
WDAY240301C002950002024-02-26 3:51PM EST295.0021.4521.9022.30+0.95+4.63%67202121.14%
WDAY240301C002975002024-02-26 3:59PM EST297.5020.7320.4021.35+1.88+9.97%4025123.16%
WDAY240301C003000002024-02-26 3:59PM EST300.0019.3119.0519.35+2.11+12.27%433816120.96%
WDAY240301C003025002024-02-26 3:59PM EST302.5018.0017.7018.05+1.97+12.29%5897121.08%
WDAY240301C003050002024-02-26 3:59PM EST305.0016.9016.6016.90+2.28+15.60%221227122.27%
WDAY240301C003075002024-02-26 3:59PM EST307.5015.5815.2515.85+2.38+18.03%623123122.35%
WDAY240301C003100002024-02-26 3:59PM EST310.0014.4714.2514.55+2.32+19.09%2,005447122.33%
WDAY240301C003150002024-02-26 3:59PM EST315.0012.3812.0012.50+2.03+19.61%699196122.01%
WDAY240301C003200002024-02-26 3:59PM EST320.0010.6010.5010.75+2.10+24.71%1,100199123.97%
WDAY240301C003250002024-02-26 3:59PM EST325.008.908.609.10+2.00+28.99%767130122.95%
WDAY240301C003300002024-02-26 3:59PM EST330.007.347.307.55+1.54+26.55%917287123.06%
WDAY240301C003350002024-02-26 3:59PM EST335.005.955.756.20+1.35+29.35%690140121.12%
WDAY240301C003400002024-02-26 3:59PM EST340.004.694.604.95+0.94+25.07%1,183295119.62%
WDAY240301C003450002024-02-26 3:59PM EST345.003.713.604.00+0.79+27.05%41793118.53%
WDAY240301C003500002024-02-26 3:59PM EST350.003.002.853.00+0.85+39.53%2,547281116.68%
WDAY240301C003550002024-02-26 3:59PM EST355.002.202.112.24+0.37+20.22%46184114.28%
WDAY240301C003600002024-02-26 3:59PM EST360.001.711.531.79+0.26+17.93%87051113.33%
WDAY240301C003650002024-02-26 3:59PM EST365.001.351.171.35+0.25+22.73%52980112.65%
WDAY240301C003700002024-02-26 3:59PM EST370.000.920.840.97+0.07+8.24%1,18544110.89%
WDAY240301C003750002024-02-26 3:59PM EST375.000.650.610.68+0.09+16.07%1,09152109.47%
WDAY240301C003800002024-02-26 3:59PM EST380.000.450.070.55-0.02-4.26%1,063131101.66%
WDAY240301C003850002024-02-26 3:59PM EST385.000.310.250.33-0.04-11.43%43612105.66%
WDAY240301C003900002024-02-26 3:59PM EST390.000.190.180.19-0.17-47.22%41052103.71%
WDAY240301C003950002024-02-26 3:59PM EST395.000.140.030.17-0.05-26.32%5323100.20%
WDAY240301C004000002024-02-26 3:59PM EST400.000.100.050.10-0.05-33.33%7442100.98%
WDAY240301C004050002024-02-26 3:59PM EST405.000.070.000.07-0.03-30.00%1,3394896.88%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDAY240301P001400002024-02-23 1:56PM EST140.000.050.000.020.00-11237.50%
WDAY240301P001650002024-02-26 2:30PM EST165.000.01--+0.01---0.00%
WDAY240301P001700002024-02-26 3:59PM EST170.000.03--+0.03---0.00%
WDAY240301P001950002024-02-26 3:59PM EST195.000.02--+0.02---0.00%
WDAY240301P002000002024-02-26 3:59PM EST200.000.050.040.05-0.05-50.00%2504153.13%
WDAY240301P002050002024-02-26 3:50PM EST205.000.040.030.25-0.01-20.00%11610165.04%
WDAY240301P002100002024-02-26 3:59PM EST210.000.100.100.60-0.05-33.33%44640177.34%
WDAY240301P002150002024-02-26 3:56PM EST215.000.100.100.69-0.02-16.67%5049170.90%
WDAY240301P002200002024-02-26 3:59PM EST220.000.120.070.12-0.14-53.85%79066132.42%
WDAY240301P002250002024-02-26 3:59PM EST225.000.160.130.16-0.04-20.00%1,01348131.25%
WDAY240301P002300002024-02-26 3:59PM EST230.000.230.140.23+0.04+21.05%1,56420127.15%
WDAY240301P002350002024-02-26 3:59PM EST235.000.330.140.37+0.06+22.22%41460124.41%
WDAY240301P002400002024-02-26 3:59PM EST240.000.400.380.43+0.04+11.11%943328125.00%
WDAY240301P002450002024-02-26 3:59PM EST245.000.510.450.74+0.01+2.00%1,76026124.41%
WDAY240301P002500002024-02-26 3:59PM EST250.000.740.730.78+0.06+8.82%3,176445120.70%
WDAY240301P002550002024-02-26 3:59PM EST255.000.900.601.17+0.05+5.88%740243114.99%
WDAY240301P002600002024-02-26 3:59PM EST260.001.371.371.50+0.17+14.17%2,404356118.24%
WDAY240301P002650002024-02-26 3:59PM EST265.001.751.752.19+0.15+9.37%1,41084117.68%
WDAY240301P002675002024-02-26 3:59PM EST267.502.111.702.39+0.28+15.30%54422113.43%
WDAY240301P002700002024-02-26 3:59PM EST270.002.512.502.56+0.40+18.96%1,421184115.31%
WDAY240301P002725002024-02-26 3:59PM EST272.502.922.752.95+0.47+19.18%27622114.01%
WDAY240301P002750002024-02-26 3:59PM EST275.003.303.303.50+0.46+16.20%1,64966115.21%
WDAY240301P002775002024-02-26 3:59PM EST277.503.823.704.05+0.47+14.03%28027114.75%
WDAY240301P002800002024-02-26 3:59PM EST280.004.654.454.65+0.87+23.02%1,363264115.92%
WDAY240301P002825002024-02-26 3:59PM EST282.505.104.605.30+0.80+18.60%21845113.53%
WDAY240301P002850002024-02-26 3:59PM EST285.005.905.706.00+1.00+20.41%1,67369115.71%
WDAY240301P002875002024-02-26 3:58PM EST287.506.636.456.85+1.08+19.46%33721116.16%
WDAY240301P002900002024-02-26 3:59PM EST290.007.707.457.70+1.20+18.46%1,067179117.14%
WDAY240301P002925002024-02-26 3:59PM EST292.508.458.258.65+1.30+18.18%11631117.04%
WDAY240301P002950002024-02-26 3:59PM EST295.009.358.859.60+1.05+12.65%1,033103115.55%
WDAY240301P002975002024-02-26 3:59PM EST297.5010.5010.2510.70+1.21+13.02%21965117.51%
WDAY240301P003000002024-02-26 3:59PM EST300.0011.6611.5511.70+1.51+14.88%978216118.02%
WDAY240301P003025002024-02-26 3:59PM EST302.5012.8212.5513.05+1.37+11.97%262118118.19%
WDAY240301P003050002024-02-26 3:59PM EST305.0014.1014.0014.20+1.28+9.98%681204118.82%
WDAY240301P003075002024-02-26 3:59PM EST307.5015.4014.9015.70+1.25+8.83%51384118.14%
WDAY240301P003100002024-02-26 3:59PM EST310.0016.7216.3017.00+1.42+9.28%82246118.13%
WDAY240301P003150002024-02-26 3:59PM EST315.0019.6919.4520.05+2.41+13.95%14532119.73%
WDAY240301P003200002024-02-26 3:59PM EST320.0022.77--+22.77---0.00%
WDAY240301P003250002024-02-26 3:50PM EST325.0025.7525.8526.50+0.92+3.71%862119.06%
WDAY240301P003300002024-02-26 3:55PM EST330.0029.02--+29.02---0.00%
WDAY240301P003350002024-02-26 3:36PM EST335.0031.7231.7533.950.00-84112.33%
WDAY240301P003400002024-02-26 3:58PM EST340.0037.0736.5537.75+1.07+2.97%153115.28%
WDAY240301P003450002024-02-26 9:54AM EST345.0039.6040.2541.65-4.08-9.34%211111.04%
WDAY240301P003500002024-02-26 3:58PM EST350.0045.27--+45.27---0.00%
WDAY240301P003550002024-02-26 10:25AM EST355.0047.50--+47.50---0.00%
WDAY240301P003600002024-02-26 3:58PM EST360.0054.03--+54.03---0.00%
WDAY240301P003800002024-02-26 10:22AM EST380.0070.95--+70.95---0.00%
WDAY240301P003850002024-02-26 10:22AM EST385.0075.80--+75.80---0.00%
WDAY240301P003900002024-02-26 3:39PM EST390.0081.20--+81.20---0.00%