UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.61 -1.02 (-1.23%) GOLD FUTURES
2,304.10 -53.60 (-2.27%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,901.73 -2,521.22 (-5.00%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240503C00195000 | 2024-04-26 11:38AM EDT | 195.00 | 57.65 | 48.90 | 52.20 | 0.00 | - | 5 | 5 | 139.45% |
| WDAY240503C00200000 | 2024-04-30 3:15PM EDT | 200.00 | 45.72 | 44.00 | 47.00 | -4.03 | -8.10% | 5 | 15 | 125.05% |
| WDAY240503C00205000 | 2024-04-30 3:15PM EDT | 205.00 | 40.77 | 38.10 | 42.00 | -6.95 | -14.56% | 5 | 5 | 94.34% |
| WDAY240503C00222500 | 2024-04-24 2:14PM EDT | 222.50 | 34.16 | 21.20 | 23.60 | 0.00 | - | - | 1 | 50.20% |
| WDAY240503C00225000 | 2024-04-22 12:25PM EDT | 225.00 | 28.20 | 19.20 | 21.70 | 0.00 | - | 1 | 1 | 62.45% |
| WDAY240503C00232500 | 2024-04-26 10:37AM EDT | 232.50 | 22.30 | 12.10 | 13.20 | 0.00 | - | 2 | 2 | 48.15% |
| WDAY240503C00245000 | 2024-04-30 3:02PM EDT | 245.00 | 3.46 | 3.00 | 3.20 | -12.66 | -78.54% | 49 | 1 | 32.59% |
| WDAY240503C00247500 | 2024-04-30 3:18PM EDT | 247.50 | 2.30 | 2.00 | 2.20 | -2.00 | -46.51% | 44 | 16 | 33.15% |
| WDAY240503C00250000 | 2024-04-30 3:28PM EDT | 250.00 | 1.55 | 1.10 | 1.40 | -1.42 | -47.81% | 84 | 72 | 32.96% |
| WDAY240503C00252500 | 2024-04-30 3:42PM EDT | 252.50 | 1.09 | 0.60 | 0.80 | -0.71 | -39.44% | 52 | 54 | 32.20% |
| WDAY240503C00255000 | 2024-04-30 3:39PM EDT | 255.00 | 0.62 | 0.40 | 0.55 | -0.50 | -44.64% | 56 | 223 | 34.06% |
| WDAY240503C00257500 | 2024-04-30 3:39PM EDT | 257.50 | 0.37 | 0.20 | 0.35 | -0.35 | -48.61% | 75 | 70 | 35.11% |
| WDAY240503C00260000 | 2024-04-30 10:58AM EDT | 260.00 | 0.30 | 0.10 | 0.25 | -0.05 | -14.29% | 41 | 298 | 37.06% |
| WDAY240503C00262500 | 2024-04-29 3:18PM EDT | 262.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 6 | 139 | 39.75% |
| WDAY240503C00265000 | 2024-04-30 11:45AM EDT | 265.00 | 0.14 | 0.00 | 0.40 | -0.01 | -6.67% | 17 | 173 | 50.78% |
| WDAY240503C00267500 | 2024-04-30 11:34AM EDT | 267.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 8 | 13 | 52.93% |
| WDAY240503C00270000 | 2024-04-29 10:21AM EDT | 270.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 60 | 244 | 67.38% |
| WDAY240503C00272500 | 2024-04-25 3:27PM EDT | 272.50 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 52 | 69.39% |
| WDAY240503C00275000 | 2024-04-29 9:30AM EDT | 275.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 144 | 66.50% |
| WDAY240503C00277500 | 2024-04-24 9:36AM EDT | 277.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 81.01% |
| WDAY240503C00280000 | 2024-04-29 2:43PM EDT | 280.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 28 | 68 | 85.35% |
| WDAY240503C00282500 | 2024-04-30 11:17AM EDT | 282.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 9 | 73.83% |
| WDAY240503C00285000 | 2024-04-26 3:03PM EDT | 285.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 3 | 14 | 79.98% |
| WDAY240503C00290000 | 2024-04-30 9:49AM EDT | 290.00 | 0.11 | 0.00 | 0.35 | +0.06 | +120.00% | 2 | 91 | 79.88% |
| WDAY240503C00295000 | 2024-04-29 3:02PM EDT | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 10 | 76.95% |
| WDAY240503C00300000 | 2024-04-22 9:35AM EDT | 300.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 117.38% |
| WDAY240503C00305000 | 2024-04-23 2:16PM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 19 | 124.81% |
| WDAY240503C00310000 | 2024-04-19 2:30PM EDT | 310.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 131.93% |
| WDAY240503C00315000 | 2024-04-16 12:23PM EDT | 315.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 2 | 120.70% |
| WDAY240503C00325000 | 2024-04-04 10:29AM EDT | 325.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 133.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240503P00200000 | 2024-04-26 1:05PM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 25 | 84.38% |
| WDAY240503P00205000 | 2024-04-29 10:00AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 35 | 71.48% |
| WDAY240503P00210000 | 2024-04-29 9:57AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 11 | 62.89% |
| WDAY240503P00215000 | 2024-04-26 3:12PM EDT | 215.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 11 | 17 | 61.72% |
| WDAY240503P00217500 | 2024-04-26 3:15PM EDT | 217.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 79.44% |
| WDAY240503P00220000 | 2024-04-30 11:41AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 5 | 48 | 25.00% |
| WDAY240503P00225000 | 2024-04-29 3:59PM EDT | 225.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 105 | 107 | 50.68% |
| WDAY240503P00230000 | 2024-04-25 3:43PM EDT | 230.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 49 | 49 | 39.89% |
| WDAY240503P00232500 | 2024-04-30 3:51PM EDT | 232.50 | 0.25 | 0.25 | 0.35 | +0.10 | +66.67% | 7 | 2 | 35.74% |
| WDAY240503P00235000 | 2024-04-30 1:42PM EDT | 235.00 | 0.40 | 0.40 | 0.55 | +0.15 | +60.00% | 2 | 579 | 34.18% |
| WDAY240503P00237500 | 2024-04-30 2:01PM EDT | 237.50 | 0.60 | 0.70 | 0.90 | +0.18 | +42.86% | 1 | 21 | 33.20% |
| WDAY240503P00240000 | 2024-04-30 2:54PM EDT | 240.00 | 1.17 | 1.20 | 1.35 | +0.57 | +95.00% | 173 | 188 | 31.32% |
| WDAY240503P00242500 | 2024-04-30 2:59PM EDT | 242.50 | 1.85 | 1.95 | 2.10 | +0.80 | +76.19% | 22 | 42 | 30.35% |
| WDAY240503P00245000 | 2024-04-30 3:56PM EDT | 245.00 | 3.00 | 3.00 | 3.20 | +1.30 | +83.87% | 104 | 70 | 29.96% |
| WDAY240503P00247500 | 2024-04-30 3:55PM EDT | 247.50 | 4.50 | 4.50 | 4.80 | +2.00 | +111.11% | 41 | 52 | 31.40% |
| WDAY240503P00250000 | 2024-04-30 3:50PM EDT | 250.00 | 5.41 | 6.10 | 6.40 | +1.66 | +44.27% | 73 | 146 | 29.74% |
| WDAY240503P00252500 | 2024-04-30 3:31PM EDT | 252.50 | 7.60 | 7.90 | 8.60 | +2.80 | +58.33% | 72 | 307 | 32.64% |
| WDAY240503P00255000 | 2024-04-30 3:37PM EDT | 255.00 | 8.46 | 10.20 | 11.10 | +1.76 | +26.27% | 23 | 92 | 38.87% |
| WDAY240503P00257500 | 2024-04-30 2:33PM EDT | 257.50 | 11.70 | 12.50 | 13.30 | +3.25 | +38.46% | 6 | 245 | 39.16% |
| WDAY240503P00260000 | 2024-04-30 3:55PM EDT | 260.00 | 15.41 | 13.60 | 15.90 | +4.66 | +46.55% | 5 | 59 | 46.51% |
| WDAY240503P00262500 | 2024-04-18 1:19PM EDT | 262.50 | 9.30 | 16.60 | 19.10 | 0.00 | - | - | 3 | 64.60% |
| WDAY240503P00265000 | 2024-04-29 3:52PM EDT | 265.00 | 16.30 | 18.40 | 21.60 | 0.00 | - | 21 | 14 | 70.24% |
| WDAY240503P00267500 | 2024-04-19 3:18PM EDT | 267.50 | 16.99 | 21.40 | 23.70 | 0.00 | - | 1 | 7 | 68.16% |
| WDAY240503P00270000 | 2024-04-30 11:34AM EDT | 270.00 | 24.85 | 23.90 | 26.10 | +4.85 | +24.25% | 8 | 48 | 71.02% |
| WDAY240503P00275000 | 2024-04-29 9:36AM EDT | 275.00 | 23.60 | 28.10 | 31.00 | 0.00 | - | 7 | 0 | 78.03% |
| WDAY240503P00280000 | 2024-04-25 3:49PM EDT | 280.00 | 26.02 | 33.90 | 37.10 | 0.00 | - | 8 | 0 | 69.04% |
| WDAY240503P00285000 | 2024-04-23 12:29PM EDT | 285.00 | 27.50 | 37.90 | 40.90 | 0.00 | - | 2 | 0 | 92.43% |
| WDAY240503P00290000 | 2024-04-17 10:21AM EDT | 290.00 | 30.27 | 43.20 | 46.90 | 0.00 | - | - | 0 | 125.73% |
© 2024 Yahoo. All rights reserved.