Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240628C00150000 | 2024-06-21 3:51PM EDT | 150.00 | 69.45 | 67.90 | 70.90 | +69.45 | - | 15 | 0 | 149.22% |
| WDAY240628C00170000 | 2024-06-21 1:29PM EDT | 170.00 | 49.00 | 47.70 | 51.30 | +5.00 | +11.36% | 8 | 8 | 111.04% |
| WDAY240628C00200000 | 2024-06-21 3:54PM EDT | 200.00 | 19.98 | 18.70 | 21.20 | +3.48 | +21.09% | 11 | 23 | 58.64% |
| WDAY240628C00202500 | 2024-06-21 2:45PM EDT | 202.50 | 17.25 | 16.30 | 18.30 | +17.25 | - | 3 | 23 | 66.26% |
| WDAY240628C00205000 | 2024-06-18 3:21PM EDT | 205.00 | 5.10 | 13.80 | 15.20 | 0.00 | - | 2 | 8 | 50.88% |
| WDAY240628C00207500 | 2024-06-20 11:52AM EDT | 207.50 | 7.88 | 11.60 | 12.80 | 0.00 | - | 15 | 19 | 45.95% |
| WDAY240628C00210000 | 2024-06-21 3:38PM EDT | 210.00 | 9.60 | 9.30 | 10.20 | +2.10 | +28.00% | 26 | 445 | 38.01% |
| WDAY240628C00212500 | 2024-06-21 11:52AM EDT | 212.50 | 6.88 | 5.50 | 7.80 | +1.74 | +33.85% | 2 | 79 | 32.45% |
| WDAY240628C00215000 | 2024-06-21 3:58PM EDT | 215.00 | 5.60 | 5.20 | 5.60 | +2.54 | +83.01% | 213 | 499 | 28.30% |
| WDAY240628C00217500 | 2024-06-21 3:46PM EDT | 217.50 | 3.60 | 3.50 | 3.90 | +1.70 | +89.47% | 318 | 231 | 27.22% |
| WDAY240628C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 2.40 | 2.25 | 2.50 | +1.10 | +84.62% | 1,134 | 284 | 26.11% |
| WDAY240628C00222500 | 2024-06-21 3:56PM EDT | 222.50 | 1.40 | 1.35 | 1.50 | +0.55 | +64.71% | 1,024 | 303 | 25.59% |
| WDAY240628C00225000 | 2024-06-21 3:53PM EDT | 225.00 | 0.90 | 0.80 | 0.85 | +0.39 | +76.47% | 235 | 269 | 25.49% |
| WDAY240628C00227500 | 2024-06-21 3:57PM EDT | 227.50 | 0.41 | 0.40 | 0.55 | +0.02 | +5.13% | 343 | 73 | 27.10% |
| WDAY240628C00230000 | 2024-06-21 3:58PM EDT | 230.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 347 | 66 | 27.39% |
| WDAY240628C00232500 | 2024-06-21 3:45PM EDT | 232.50 | 0.15 | 0.10 | 0.20 | +0.15 | - | 216 | 7 | 29.10% |
| WDAY240628C00235000 | 2024-06-21 10:31AM EDT | 235.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 205 | 31.35% |
| WDAY240628C00237500 | 2024-06-21 3:57PM EDT | 237.50 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 10 | 4 | 32.72% |
| WDAY240628C00240000 | 2024-06-21 2:38PM EDT | 240.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 2 | 81 | 36.23% |
| WDAY240628C00245000 | 2024-06-21 11:42AM EDT | 245.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 5 | 79 | 42.97% |
| WDAY240628C00250000 | 2024-06-21 10:57AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 71 | 49.41% |
| WDAY240628C00255000 | 2024-06-10 3:56PM EDT | 255.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 55.57% |
| WDAY240628C00260000 | 2024-06-17 11:49AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 268 | 275 | 56.25% |
| WDAY240628C00265000 | 2024-06-21 10:05AM EDT | 265.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 41 | 22 | 67.29% |
| WDAY240628C00270000 | 2024-06-14 11:18AM EDT | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 70.12% |
| WDAY240628C00275000 | 2024-06-12 10:29AM EDT | 275.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 21 | 95.70% |
| WDAY240628C00280000 | 2024-06-12 10:26AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 101.76% |
| WDAY240628C00285000 | 2024-06-14 3:54PM EDT | 285.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 107.62% |
| WDAY240628C00290000 | 2024-05-28 1:05PM EDT | 290.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 113.38% |
| WDAY240628C00295000 | 2024-05-24 11:26AM EDT | 295.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 118.95% |
| WDAY240628C00300000 | 2024-05-24 1:32PM EDT | 300.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 124.41% |
| WDAY240628C00305000 | 2024-05-23 3:57PM EDT | 305.00 | 1.75 | 0.00 | 0.40 | 0.00 | - | - | 5 | 118.16% |
| WDAY240628C00310000 | 2024-05-24 9:32AM EDT | 310.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 5 | 2 | 134.96% |
| WDAY240628C00315000 | 2024-05-24 10:14AM EDT | 315.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 139.94% |
| WDAY240628C00320000 | 2024-05-23 3:54PM EDT | 320.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.92% |
| WDAY240628C00325000 | 2024-06-18 3:43PM EDT | 325.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 164.75% |
| WDAY240628C00370000 | 2024-05-20 1:50PM EDT | 370.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 223.54% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240628P00155000 | 2024-05-30 9:30AM EDT | 155.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.38% |
| WDAY240628P00160000 | 2024-06-18 12:48PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 41 | 59 | 131.06% |
| WDAY240628P00165000 | 2024-06-21 9:49AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 159 | 83.59% |
| WDAY240628P00170000 | 2024-06-21 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1 | 81.25% |
| WDAY240628P00175000 | 2024-06-17 1:56PM EDT | 175.00 | 0.10 | 0.00 | 0.45 | +0.10 | - | - | 11 | 90.33% |
| WDAY240628P00180000 | 2024-06-21 10:04AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 600 | 46 | 59.77% |
| WDAY240628P00185000 | 2024-06-21 2:25PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 20 | 22 | 56.64% |
| WDAY240628P00190000 | 2024-06-21 3:36PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | -0.12 | -70.59% | 35 | 55 | 53.71% |
| WDAY240628P00192500 | 2024-06-21 3:36PM EDT | 192.50 | 0.05 | 0.05 | 0.30 | -0.10 | -66.67% | 36 | 5 | 54.30% |
| WDAY240628P00195000 | 2024-06-21 3:37PM EDT | 195.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 30 | 140 | 48.34% |
| WDAY240628P00197500 | 2024-06-18 12:44PM EDT | 197.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 15 | 38 | 46.29% |
| WDAY240628P00200000 | 2024-06-21 3:39PM EDT | 200.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 41 | 65 | 39.45% |
| WDAY240628P00202500 | 2024-06-20 12:39PM EDT | 202.50 | 0.38 | 0.05 | 0.30 | 0.00 | - | 1 | 65 | 40.23% |
| WDAY240628P00205000 | 2024-06-21 3:41PM EDT | 205.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 130 | 225 | 32.23% |
| WDAY240628P00207500 | 2024-06-21 9:55AM EDT | 207.50 | 0.35 | 0.15 | 0.25 | -0.35 | -50.00% | 5 | 128 | 28.91% |
| WDAY240628P00210000 | 2024-06-21 3:34PM EDT | 210.00 | 0.35 | 0.25 | 0.40 | -1.00 | -74.07% | 102 | 2,969 | 27.08% |
| WDAY240628P00212500 | 2024-06-21 3:54PM EDT | 212.50 | 0.50 | 0.55 | 0.65 | +0.50 | - | 38 | 85 | 25.29% |
| WDAY240628P00215000 | 2024-06-21 3:59PM EDT | 215.00 | 1.10 | 0.95 | 1.15 | -2.40 | -68.57% | 274 | 176 | 24.50% |
| WDAY240628P00217500 | 2024-06-21 3:51PM EDT | 217.50 | 1.70 | 1.75 | 2.00 | +1.70 | - | 152 | 23 | 24.38% |
| WDAY240628P00220000 | 2024-06-21 3:55PM EDT | 220.00 | 3.10 | 2.90 | 3.20 | -2.20 | -41.51% | 47 | 53 | 24.23% |
| WDAY240628P00222500 | 2024-06-21 3:55PM EDT | 222.50 | 4.50 | 4.50 | 4.80 | +4.50 | - | 17 | 0 | 24.51% |
| WDAY240628P00225000 | 2024-06-21 3:43PM EDT | 225.00 | 6.35 | 5.70 | 6.80 | -4.15 | -39.52% | 36 | 153 | 25.98% |
| WDAY240628P00227500 | 2024-06-13 1:27PM EDT | 227.50 | 19.69 | 8.50 | 10.60 | 0.00 | - | 3 | 0 | 47.14% |
| WDAY240628P00230000 | 2024-06-21 9:43AM EDT | 230.00 | 13.00 | 10.60 | 11.70 | -2.40 | -15.58% | 7 | 5 | 36.16% |
| WDAY240628P00232500 | 2024-06-21 3:53PM EDT | 232.50 | 13.01 | 12.80 | 14.20 | -11.53 | -46.98% | 2 | 0 | 41.38% |
| WDAY240628P00235000 | 2024-06-17 9:39AM EDT | 235.00 | 26.50 | 14.20 | 17.50 | 0.00 | - | 4 | 3 | 58.33% |
| WDAY240628P00240000 | 2024-06-06 9:37AM EDT | 240.00 | 25.60 | 19.70 | 21.60 | 0.00 | - | 1 | 0 | 53.86% |
| WDAY240628P00245000 | 2024-06-07 1:41PM EDT | 245.00 | 28.99 | 24.70 | 27.60 | 0.00 | - | 1 | 1 | 80.42% |
| WDAY240628P00250000 | 2024-05-31 9:31AM EDT | 250.00 | 37.70 | 29.50 | 32.60 | 0.00 | - | 1 | 0 | 52.05% |
| WDAY240628P00255000 | 2024-05-29 9:45AM EDT | 255.00 | 41.05 | 34.60 | 37.60 | 0.00 | - | 2 | 0 | 61.33% |
| WDAY240628P00260000 | 2024-05-24 9:49AM EDT | 260.00 | 28.31 | 39.50 | 42.60 | 0.00 | - | 5 | 0 | 64.65% |
| WDAY240628P00270000 | 2024-05-29 9:41AM EDT | 270.00 | 55.65 | 49.60 | 52.50 | 0.00 | - | 4 | 0 | 76.37% |
| WDAY240628P00275000 | 2024-06-05 12:38PM EDT | 275.00 | 62.05 | 54.60 | 57.60 | 0.00 | - | 1 | 0 | 85.74% |
| WDAY240628P00280000 | 2024-05-23 1:49PM EDT | 280.00 | 23.00 | 59.20 | 62.60 | 0.00 | - | - | 0 | 138.82% |
© 2024 Yahoo. All rights reserved.