Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240705C00195000 | 2024-06-17 2:02PM EDT | 195.00 | 19.40 | 22.90 | 26.80 | +19.40 | - | - | 1 | 68.82% |
| WDAY240705C00200000 | 2024-06-14 1:42PM EDT | 200.00 | 11.02 | 18.00 | 21.80 | 0.00 | - | 1 | 2 | 59.01% |
| WDAY240705C00205000 | 2024-06-20 2:39PM EDT | 205.00 | 12.00 | 14.50 | 15.50 | 0.00 | - | 11 | 36 | 37.59% |
| WDAY240705C00207500 | 2024-06-20 1:44PM EDT | 207.50 | 9.91 | 12.30 | 13.30 | +9.91 | - | - | 3 | 35.73% |
| WDAY240705C00210000 | 2024-06-21 3:19PM EDT | 210.00 | 10.80 | 10.10 | 11.40 | +4.10 | +61.19% | 2 | 57 | 35.60% |
| WDAY240705C00212500 | 2024-06-21 2:33PM EDT | 212.50 | 8.50 | 8.00 | 9.20 | +8.50 | - | 1 | 13 | 32.39% |
| WDAY240705C00215000 | 2024-06-21 3:47PM EDT | 215.00 | 6.30 | 5.20 | 6.70 | +2.08 | +49.29% | 8 | 74 | 26.64% |
| WDAY240705C00217500 | 2024-06-21 3:00PM EDT | 217.50 | 5.05 | 4.70 | 5.10 | +5.05 | - | 46 | 39 | 25.90% |
| WDAY240705C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 3.50 | 3.40 | 3.80 | +0.85 | +32.08% | 285 | 198 | 25.65% |
| WDAY240705C00222500 | 2024-06-21 3:21PM EDT | 222.50 | 2.73 | 2.35 | 2.70 | +2.73 | - | 19 | 5 | 25.18% |
| WDAY240705C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 1.60 | 1.60 | 1.85 | +0.65 | +68.42% | 39 | 284 | 24.84% |
| WDAY240705C00227500 | 2024-06-21 3:45PM EDT | 227.50 | 1.05 | 1.05 | 1.25 | +1.05 | - | 36 | 10 | 24.83% |
| WDAY240705C00230000 | 2024-06-21 3:58PM EDT | 230.00 | 0.75 | 0.25 | 0.85 | +0.25 | +50.00% | 35 | 305 | 25.17% |
| WDAY240705C00232500 | 2024-06-21 2:39PM EDT | 232.50 | 0.52 | 0.45 | 0.55 | +0.52 | - | 2 | 1 | 25.27% |
| WDAY240705C00235000 | 2024-06-21 3:19PM EDT | 235.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 49 | 117 | 26.27% |
| WDAY240705C00240000 | 2024-06-21 3:20PM EDT | 240.00 | 0.19 | 0.15 | 0.50 | -0.09 | -32.14% | 2 | 27 | 33.74% |
| WDAY240705C00245000 | 2024-06-05 11:10AM EDT | 245.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 2 | 3 | 35.35% |
| WDAY240705C00250000 | 2024-06-21 2:23PM EDT | 250.00 | 0.15 | 0.10 | 0.40 | -0.13 | -46.43% | 2 | 15 | 42.68% |
| WDAY240705C00255000 | 2024-05-29 12:56PM EDT | 255.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 6 | 47.66% |
| WDAY240705C00260000 | 2024-06-18 11:43AM EDT | 260.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 51.12% |
| WDAY240705C00265000 | 2024-06-21 10:57AM EDT | 265.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 55.62% |
| WDAY240705C00270000 | 2024-05-23 3:35PM EDT | 270.00 | 9.82 | 0.00 | 0.60 | 0.00 | - | - | 3 | 58.40% |
| WDAY240705C00275000 | 2024-06-03 12:45PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 72.51% |
| WDAY240705C00285000 | 2024-06-10 9:47AM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 81.30% |
| WDAY240705C00365000 | 2024-05-24 9:47AM EDT | 365.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 130.18% |
| WDAY240705C00370000 | 2024-05-24 9:46AM EDT | 370.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 128.52% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240705P00145000 | 2024-06-18 11:47AM EDT | 145.00 | 0.05 | 0.00 | 0.60 | +0.05 | - | - | 20 | 108.79% |
| WDAY240705P00155000 | 2024-06-20 12:14PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 3 | 82.03% |
| WDAY240705P00165000 | 2024-05-24 1:29PM EDT | 165.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 2 | 91.11% |
| WDAY240705P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 9 | 11 | 68.07% |
| WDAY240705P00175000 | 2024-06-21 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 3 | 61.33% |
| WDAY240705P00180000 | 2024-06-05 2:59PM EDT | 180.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | - | 2 | 54.74% |
| WDAY240705P00185000 | 2024-06-11 9:30AM EDT | 185.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 53.66% |
| WDAY240705P00190000 | 2024-06-17 3:48PM EDT | 190.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 4 | 3 | 47.83% |
| WDAY240705P00195000 | 2024-06-21 3:50PM EDT | 195.00 | 0.18 | 0.05 | 0.30 | -0.04 | -18.18% | 2 | 23 | 37.40% |
| WDAY240705P00200000 | 2024-06-21 11:51AM EDT | 200.00 | 0.24 | 0.10 | 0.30 | -0.12 | -33.33% | 2 | 141 | 30.71% |
| WDAY240705P00202500 | 2024-06-21 3:41PM EDT | 202.50 | 0.25 | 0.20 | 0.30 | +0.25 | - | 175 | 4 | 27.34% |
| WDAY240705P00205000 | 2024-06-21 1:48PM EDT | 205.00 | 0.35 | 0.25 | 0.65 | -0.45 | -56.25% | 12 | 39 | 29.25% |
| WDAY240705P00207500 | 2024-06-20 2:49PM EDT | 207.50 | 1.15 | 0.45 | 0.55 | +1.15 | - | - | 9 | 24.10% |
| WDAY240705P00210000 | 2024-06-21 3:00PM EDT | 210.00 | 0.80 | 0.60 | 0.85 | -1.15 | -58.97% | 15 | 43 | 23.39% |
| WDAY240705P00212500 | 2024-06-21 11:16AM EDT | 212.50 | 1.52 | 1.05 | 1.30 | +1.52 | - | 7 | 15 | 22.77% |
| WDAY240705P00215000 | 2024-06-21 12:13PM EDT | 215.00 | 2.20 | 1.50 | 2.00 | -2.20 | -50.00% | 8 | 213 | 22.58% |
| WDAY240705P00217500 | 2024-06-21 1:04PM EDT | 217.50 | 3.00 | 2.70 | 2.95 | +3.00 | - | 2 | 18 | 22.46% |
| WDAY240705P00220000 | 2024-06-21 3:13PM EDT | 220.00 | 3.70 | 3.80 | 4.20 | -3.20 | -46.38% | 10 | 113 | 22.56% |
| WDAY240705P00222500 | 2024-06-21 1:45PM EDT | 222.50 | 5.50 | 5.30 | 5.70 | +5.50 | - | 2 | 1 | 22.57% |
| WDAY240705P00225000 | 2024-06-18 10:46AM EDT | 225.00 | 14.02 | 7.00 | 7.40 | 0.00 | - | 1 | 5 | 22.27% |
| WDAY240705P00230000 | 2024-06-13 1:39PM EDT | 230.00 | 22.17 | 11.00 | 11.60 | 0.00 | - | 222 | 0 | 23.51% |
| WDAY240705P00235000 | 2024-05-24 10:50AM EDT | 235.00 | 13.70 | 14.60 | 17.50 | 0.00 | - | 1 | 0 | 39.64% |
| WDAY240705P00240000 | 2024-05-28 2:17PM EDT | 240.00 | 24.95 | 19.60 | 22.70 | 0.00 | - | 1 | 0 | 48.78% |
| WDAY240705P00245000 | 2024-06-13 12:35PM EDT | 245.00 | 36.81 | 24.60 | 27.70 | 0.00 | - | 5 | 0 | 55.66% |
| WDAY240705P00250000 | 2024-05-24 11:13AM EDT | 250.00 | 24.41 | 28.90 | 32.50 | 0.00 | - | 6 | 0 | 59.97% |
| WDAY240705P00255000 | 2024-05-28 11:24AM EDT | 255.00 | 40.81 | 34.50 | 37.70 | 0.00 | - | 1 | 0 | 68.34% |
| WDAY240705P00265000 | 2024-05-28 12:34PM EDT | 265.00 | 50.87 | 43.90 | 47.70 | 0.00 | - | 1 | 0 | 79.91% |
| WDAY240705P00275000 | 2024-05-24 11:03AM EDT | 275.00 | 49.30 | 54.60 | 57.70 | 0.00 | - | 3 | 0 | 60.40% |
© 2024 Yahoo. All rights reserved.