Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240517C00185000 | 2024-04-19 11:14AM EDT | 185.00 | 69.20 | 61.60 | 65.10 | 0.00 | - | 1 | 1 | 93.46% |
| WDAY240517C00200000 | 2024-04-15 10:54AM EDT | 200.00 | 65.80 | 46.70 | 50.90 | 0.00 | - | 15 | 18 | 78.15% |
| WDAY240517C00210000 | 2024-04-17 11:19AM EDT | 210.00 | 50.58 | 36.90 | 40.70 | 0.00 | - | 2 | 4 | 64.40% |
| WDAY240517C00215000 | 2024-04-22 11:49AM EDT | 215.00 | 38.80 | 32.00 | 35.90 | 0.00 | - | - | 275 | 58.86% |
| WDAY240517C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 35.79 | 28.50 | 31.10 | 0.00 | - | 1 | 3 | 58.34% |
| WDAY240517C00225000 | 2024-04-29 10:09AM EDT | 225.00 | 28.00 | 23.50 | 25.10 | 0.00 | - | 1 | 1 | 52.87% |
| WDAY240517C00230000 | 2024-04-25 9:53AM EDT | 230.00 | 23.60 | 17.90 | 21.20 | 0.00 | - | 10 | 15 | 51.61% |
| WDAY240517C00240000 | 2024-04-15 10:40AM EDT | 240.00 | 27.50 | 11.20 | 12.10 | 0.00 | - | 25 | 26 | 38.68% |
| WDAY240517C00242500 | 2024-04-25 9:48AM EDT | 242.50 | 13.30 | 10.00 | 10.70 | 0.00 | - | - | 1 | 38.99% |
| WDAY240517C00245000 | 2024-04-26 10:51AM EDT | 245.00 | 12.80 | 8.50 | 9.10 | 0.00 | - | 8 | 8 | 37.81% |
| WDAY240517C00247500 | 2024-04-29 2:15PM EDT | 247.50 | 8.00 | 7.10 | 7.60 | 0.00 | - | 4 | 8 | 36.57% |
| WDAY240517C00250000 | 2024-04-29 3:52PM EDT | 250.00 | 6.35 | 5.80 | 6.30 | 0.00 | - | 21 | 135 | 35.68% |
| WDAY240517C00252500 | 2024-04-29 2:10PM EDT | 252.50 | 5.50 | 4.70 | 5.20 | 0.00 | - | 155 | 156 | 35.13% |
| WDAY240517C00255000 | 2024-04-29 3:52PM EDT | 255.00 | 4.25 | 3.80 | 4.20 | 0.00 | - | 64 | 111 | 34.44% |
| WDAY240517C00257500 | 2024-04-29 10:35AM EDT | 257.50 | 4.50 | 3.00 | 3.40 | 0.00 | - | 46 | 181 | 34.13% |
| WDAY240517C00260000 | 2024-04-29 3:51PM EDT | 260.00 | 2.75 | 2.40 | 2.80 | 0.00 | - | 21 | 329 | 34.30% |
| WDAY240517C00262500 | 2024-04-29 3:04PM EDT | 262.50 | 2.39 | 1.90 | 2.50 | 0.00 | - | 4 | 92 | 35.74% |
| WDAY240517C00265000 | 2024-04-29 3:35PM EDT | 265.00 | 1.80 | 1.50 | 1.80 | 0.00 | - | 5 | 37 | 34.20% |
| WDAY240517C00267500 | 2024-04-22 12:33PM EDT | 267.50 | 2.65 | 1.20 | 1.50 | 0.00 | - | - | 2 | 34.75% |
| WDAY240517C00270000 | 2024-04-29 3:42PM EDT | 270.00 | 1.17 | 0.95 | 1.35 | 0.00 | - | 51 | 1,198 | 36.13% |
| WDAY240517C00272500 | 2024-04-22 10:00AM EDT | 272.50 | 2.34 | 0.75 | 1.00 | 0.00 | - | - | 1 | 35.44% |
| WDAY240517C00275000 | 2024-04-26 12:14PM EDT | 275.00 | 1.03 | 0.40 | 1.15 | 0.00 | - | 7 | 27 | 39.20% |
| WDAY240517C00277500 | 2024-04-25 10:14AM EDT | 277.50 | 1.05 | 0.30 | 0.65 | 0.00 | - | - | 1 | 35.99% |
| WDAY240517C00280000 | 2024-04-29 1:25PM EDT | 280.00 | 0.53 | 0.35 | 0.55 | 0.00 | - | 5 | 1,388 | 36.65% |
| WDAY240517C00285000 | 2024-04-26 10:14AM EDT | 285.00 | 0.61 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 44.65% |
| WDAY240517C00290000 | 2024-04-29 12:26PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,162 | 12.50% |
| WDAY240517C00300000 | 2024-04-25 9:47AM EDT | 300.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 2,206 | 53.96% |
| WDAY240517C00305000 | 2024-04-25 9:47AM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WDAY240517C00310000 | 2024-04-26 2:44PM EDT | 310.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 541 | 25.00% |
| WDAY240517C00320000 | 2024-04-26 2:44PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 25.00% |
| WDAY240517C00330000 | 2024-04-29 11:41AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 25.00% |
| WDAY240517C00340000 | 2024-04-01 3:12PM EDT | 340.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| WDAY240517C00350000 | 2024-04-03 12:43PM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| WDAY240517C00360000 | 2024-04-02 1:24PM EDT | 360.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 27 | 28 | 79.39% |
| WDAY240517C00380000 | 2024-04-01 3:49PM EDT | 380.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 30 | 60 | 88.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240517P00180000 | 2024-04-17 12:36PM EDT | 180.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 59.18% |
| WDAY240517P00185000 | 2024-04-29 9:59AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| WDAY240517P00190000 | 2024-03-06 4:16PM EDT | 190.00 | 0.49 | 0.00 | 1.40 | 0.00 | - | 2 | 1 | 71.14% |
| WDAY240517P00195000 | 2024-04-11 9:30AM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WDAY240517P00200000 | 2024-04-17 3:44PM EDT | 200.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 12 | 16 | 52.00% |
| WDAY240517P00210000 | 2024-03-05 2:55PM EDT | 210.00 | 1.00 | 0.15 | 0.35 | 0.00 | - | - | 1 | 41.70% |
| WDAY240517P00215000 | 2024-04-29 3:25PM EDT | 215.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 276 | 12.50% |
| WDAY240517P00220000 | 2024-04-29 2:56PM EDT | 220.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| WDAY240517P00225000 | 2024-04-29 2:32PM EDT | 225.00 | 0.89 | 0.75 | 1.05 | 0.00 | - | 4 | 5 | 34.89% |
| WDAY240517P00230000 | 2024-04-29 2:32PM EDT | 230.00 | 1.35 | 1.15 | 1.45 | 0.00 | - | 1 | 120 | 32.01% |
| WDAY240517P00232500 | 2024-04-26 2:35PM EDT | 232.50 | 1.47 | 1.45 | 1.80 | 0.00 | - | 1 | 1 | 31.14% |
| WDAY240517P00235000 | 2024-04-29 10:59AM EDT | 235.00 | 1.80 | 2.00 | 2.40 | 0.00 | - | 4 | 152 | 31.31% |
| WDAY240517P00240000 | 2024-04-29 3:55PM EDT | 240.00 | 3.00 | 2.95 | 3.40 | 0.00 | - | 35 | 210 | 28.64% |
| WDAY240517P00242500 | 2024-04-29 2:16PM EDT | 242.50 | 3.60 | 3.60 | 4.10 | 0.00 | - | 9 | 11 | 27.50% |
| WDAY240517P00245000 | 2024-04-29 3:56PM EDT | 245.00 | 4.65 | 4.80 | 5.30 | 0.00 | - | 29 | 31 | 28.03% |
| WDAY240517P00250000 | 2024-04-29 3:56PM EDT | 250.00 | 6.85 | 6.60 | 7.70 | 0.00 | - | 605 | 2,143 | 26.78% |
| WDAY240517P00252500 | 2024-04-29 10:42AM EDT | 252.50 | 7.30 | 8.10 | 8.80 | 0.00 | - | 44 | 80 | 24.42% |
| WDAY240517P00255000 | 2024-04-29 3:54PM EDT | 255.00 | 9.62 | 9.60 | 10.30 | 0.00 | - | 11 | 167 | 22.94% |
| WDAY240517P00257500 | 2024-04-29 10:34AM EDT | 257.50 | 9.60 | 11.30 | 12.20 | 0.00 | - | 20 | 66 | 22.62% |
| WDAY240517P00260000 | 2024-04-29 3:50PM EDT | 260.00 | 13.80 | 13.20 | 14.10 | 0.00 | - | 3 | 2,470 | 21.12% |
| WDAY240517P00265000 | 2024-04-29 9:44AM EDT | 265.00 | 16.93 | 17.10 | 18.60 | 0.00 | - | 1 | 7 | 20.41% |
| WDAY240517P00270000 | 2024-04-29 11:56AM EDT | 270.00 | 20.52 | 21.50 | 22.90 | 0.00 | - | 8 | 2,631 | 0.00% |
| WDAY240517P00280000 | 2024-04-29 3:32PM EDT | 280.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| WDAY240517P00290000 | 2024-04-25 10:14AM EDT | 290.00 | 38.27 | 39.80 | 43.80 | 0.00 | - | 1 | 32 | 43.14% |
| WDAY240517P00300000 | 2024-04-24 2:50PM EDT | 300.00 | 45.20 | 50.80 | 54.10 | 0.00 | - | 30 | 14 | 55.23% |
| WDAY240517P00310000 | 2024-04-24 3:54PM EDT | 310.00 | 54.01 | 60.70 | 63.50 | 0.00 | - | 3 | 3 | 48.54% |
| WDAY240517P00315000 | 2024-04-24 3:54PM EDT | 315.00 | 59.03 | 65.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDAY240517P00320000 | 2024-03-21 2:40PM EDT | 320.00 | 43.99 | 66.90 | 69.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.