UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.57 -1.06 (-1.28%) GOLD FUTURES
2,306.80 -50.90 (-2.16%) DOW
38,013.50 -372.59 (-0.97%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240510C00220000 | 2024-04-19 9:30AM EDT | 220.00 | 36.40 | 24.90 | 26.20 | 0.00 | - | 1 | 1 | 55.47% |
| WDAY240510C00230000 | 2024-04-19 3:48PM EDT | 230.00 | 23.29 | 15.90 | 16.30 | 0.00 | - | 1 | 11 | 39.43% |
| WDAY240510C00240000 | 2024-04-24 11:57AM EDT | 240.00 | 16.82 | 7.80 | 8.20 | 0.00 | - | 1 | 11 | 33.07% |
| WDAY240510C00245000 | 2024-04-30 9:46AM EDT | 245.00 | 6.00 | 4.70 | 5.10 | -1.50 | -20.00% | 7 | 18 | 31.01% |
| WDAY240510C00250000 | 2024-04-30 11:57AM EDT | 250.00 | 3.20 | 2.65 | 2.90 | -1.65 | -34.02% | 3 | 18 | 29.93% |
| WDAY240510C00252500 | 2024-04-29 1:27PM EDT | 252.50 | 2.42 | 1.90 | 2.15 | -1.78 | -42.38% | 25 | 47 | 29.87% |
| WDAY240510C00255000 | 2024-04-30 10:22AM EDT | 255.00 | 1.95 | 1.35 | 1.60 | -1.05 | -35.00% | 1 | 9 | 30.14% |
| WDAY240510C00257500 | 2024-04-30 9:34AM EDT | 257.50 | 1.47 | 0.95 | 1.15 | -0.43 | -22.63% | 2 | 13 | 30.19% |
| WDAY240510C00260000 | 2024-04-30 10:22AM EDT | 260.00 | 1.07 | 0.70 | 0.85 | -0.33 | -23.57% | 2 | 58 | 30.66% |
| WDAY240510C00262500 | 2024-04-29 2:11PM EDT | 262.50 | 1.23 | 0.45 | 0.60 | 0.00 | - | 14 | 15 | 30.84% |
| WDAY240510C00265000 | 2024-04-29 2:58PM EDT | 265.00 | 0.93 | 0.35 | 0.45 | 0.00 | - | 8 | 178 | 31.54% |
| WDAY240510C00267500 | 2024-04-29 2:58PM EDT | 267.50 | 0.65 | 0.25 | 0.35 | 0.00 | - | 15 | 12 | 32.47% |
| WDAY240510C00270000 | 2024-04-29 2:58PM EDT | 270.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 6 | 102 | 34.01% |
| WDAY240510C00272500 | 2024-04-25 11:12AM EDT | 272.50 | 0.88 | 0.05 | 0.60 | 0.00 | - | - | 1 | 42.31% |
| WDAY240510C00275000 | 2024-04-29 2:58PM EDT | 275.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 89 | 41.24% |
| WDAY240510C00277500 | 2024-04-29 9:45AM EDT | 277.50 | 0.34 | 0.05 | 0.75 | 0.00 | - | 2 | 403 | 50.15% |
| WDAY240510C00280000 | 2024-04-26 1:20PM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 38 | 52.78% |
| WDAY240510C00285000 | 2024-04-23 9:30AM EDT | 285.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 50.29% |
| WDAY240510C00290000 | 2024-04-22 3:50PM EDT | 290.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 3 | 63 | 54.15% |
| WDAY240510C00295000 | 2024-04-23 9:30AM EDT | 295.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 1 | 19 | 57.72% |
| WDAY240510C00300000 | 2024-04-30 11:21AM EDT | 300.00 | 0.05 | 0.00 | 0.55 | -0.38 | -88.37% | 1 | 5 | 60.25% |
| WDAY240510C00305000 | 2024-04-02 3:03PM EDT | 305.00 | 1.65 | 0.00 | 0.60 | 0.00 | - | - | 1 | 65.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240510P00205000 | 2024-04-17 9:52AM EDT | 205.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.50% |
| WDAY240510P00215000 | 2024-04-17 3:43PM EDT | 215.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | - | 3 | 50.05% |
| WDAY240510P00220000 | 2024-04-26 3:19PM EDT | 220.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 9 | 9 | 45.41% |
| WDAY240510P00225000 | 2024-04-30 10:48AM EDT | 225.00 | 0.47 | 0.45 | 0.60 | +0.12 | +34.29% | 3 | 1 | 35.84% |
| WDAY240510P00230000 | 2024-04-30 10:44AM EDT | 230.00 | 0.75 | 0.80 | 0.95 | +0.20 | +36.36% | 2 | 14 | 32.79% |
| WDAY240510P00232500 | 2024-04-30 12:52PM EDT | 232.50 | 1.15 | 1.05 | 1.25 | +0.32 | +38.55% | 10 | 1 | 31.69% |
| WDAY240510P00235000 | 2024-04-30 12:32PM EDT | 235.00 | 1.45 | 1.40 | 1.60 | +0.48 | +49.48% | 7 | 26 | 30.26% |
| WDAY240510P00237500 | 2024-04-30 9:45AM EDT | 237.50 | 1.85 | 1.90 | 2.10 | +0.65 | +54.17% | 1 | 4 | 29.18% |
| WDAY240510P00240000 | 2024-04-30 11:56AM EDT | 240.00 | 2.42 | 2.60 | 2.80 | +0.57 | +30.81% | 3 | 29 | 28.48% |
| WDAY240510P00242500 | 2024-04-30 1:04PM EDT | 242.50 | 3.50 | 3.40 | 3.70 | +1.15 | +48.94% | 49 | 35 | 27.92% |
| WDAY240510P00245000 | 2024-04-30 12:54PM EDT | 245.00 | 4.60 | 4.50 | 4.80 | +1.26 | +37.72% | 37 | 45 | 27.36% |
| WDAY240510P00247500 | 2024-04-30 9:38AM EDT | 247.50 | 5.00 | 5.80 | 6.20 | +1.30 | +35.14% | 2 | 7 | 27.32% |
| WDAY240510P00250000 | 2024-04-30 12:46PM EDT | 250.00 | 7.55 | 7.40 | 7.80 | +2.05 | +37.27% | 18 | 35 | 27.25% |
| WDAY240510P00252500 | 2024-04-30 12:57PM EDT | 252.50 | 9.35 | 9.20 | 9.50 | +2.95 | +46.09% | 11 | 104 | 26.51% |
| WDAY240510P00255000 | 2024-04-29 2:12PM EDT | 255.00 | 8.00 | 11.10 | 11.50 | 0.00 | - | 10 | 40 | 26.70% |
| WDAY240510P00257500 | 2024-04-30 11:12AM EDT | 257.50 | 13.15 | 13.10 | 14.20 | +2.55 | +24.06% | 5 | 13 | 32.25% |
| WDAY240510P00260000 | 2024-04-18 3:12PM EDT | 260.00 | 8.95 | 14.70 | 16.20 | 0.00 | - | 20 | 27 | 31.01% |
| WDAY240510P00265000 | 2024-04-16 3:02PM EDT | 265.00 | 11.30 | 19.70 | 21.10 | 0.00 | - | 2 | 42 | 36.26% |
| WDAY240510P00270000 | 2024-04-30 11:48AM EDT | 270.00 | 24.47 | 24.10 | 26.00 | +5.77 | +30.86% | 7 | 35 | 40.77% |
| WDAY240510P00275000 | 2024-04-30 11:48AM EDT | 275.00 | 30.04 | 28.80 | 30.80 | +6.21 | +26.06% | 4 | 42 | 42.87% |
| WDAY240510P00280000 | 2024-04-26 9:49AM EDT | 280.00 | 25.06 | 33.60 | 35.90 | 0.00 | - | 4 | 4 | 49.85% |
| WDAY240510P00285000 | 2024-04-12 10:01AM EDT | 285.00 | 20.17 | 38.90 | 41.30 | 0.00 | - | 2 | 0 | 61.67% |
| WDAY240510P00290000 | 2024-04-25 11:58AM EDT | 290.00 | 35.70 | 44.40 | 46.00 | 0.00 | - | - | 0 | 61.65% |
| WDAY240510P00295000 | 2024-04-02 2:13PM EDT | 295.00 | 25.15 | 49.30 | 51.80 | 0.00 | - | - | 0 | 54.59% |
| WDAY240510P00300000 | 2024-04-15 12:21PM EDT | 300.00 | 36.88 | 54.20 | 56.30 | 0.00 | - | 1 | 0 | 76.66% |
| WDAY240510P00310000 | 2024-04-15 12:21PM EDT | 310.00 | 46.73 | 64.30 | 66.40 | 0.00 | - | 1 | 0 | 51.56% |
© 2024 Yahoo. All rights reserved.