UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.62 -1.01 (-1.22%) GOLD FUTURES
2,302.90 -54.80 (-2.32%) DOW
37,937.25 -448.84 (-1.17%) Bitcoin GBP
47,948.57 -2,170.63 (-4.33%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240920C00160000 | 2024-03-11 10:39AM EDT | 160.00 | 112.13 | 110.20 | 113.10 | 0.00 | - | 38 | 38 | 119.84% |
| WDAY240920C00170000 | 2024-04-23 3:32PM EDT | 170.00 | 93.90 | 79.20 | 82.10 | 0.00 | - | 2 | 5 | 52.45% |
| WDAY240920C00175000 | 2024-02-23 11:24AM EDT | 175.00 | 138.82 | 106.55 | 110.60 | 0.00 | - | 1 | 1 | 131.80% |
| WDAY240920C00180000 | 2024-04-02 3:53PM EDT | 180.00 | 97.66 | 70.40 | 72.50 | 0.00 | - | - | 1 | 52.25% |
| WDAY240920C00190000 | 2024-02-27 3:11PM EDT | 190.00 | 114.20 | 88.95 | 90.50 | 0.00 | - | 2 | 2 | 107.28% |
| WDAY240920C00195000 | 2024-03-18 12:34PM EDT | 195.00 | 84.10 | 68.40 | 71.00 | 0.00 | - | - | 1 | 71.04% |
| WDAY240920C00200000 | 2024-04-12 10:00AM EDT | 200.00 | 73.90 | 53.70 | 54.30 | 0.00 | - | 1 | 3 | 44.13% |
| WDAY240920C00210000 | 2024-02-27 12:53PM EDT | 210.00 | 97.65 | 70.80 | 72.70 | 0.00 | - | 2 | 3 | 91.68% |
| WDAY240920C00220000 | 2024-02-27 10:31AM EDT | 220.00 | 89.26 | 62.75 | 63.75 | 0.00 | - | 3 | 15 | 84.93% |
| WDAY240920C00230000 | 2024-03-15 1:32PM EDT | 230.00 | 53.25 | 45.00 | 47.60 | 0.00 | - | 1 | 10 | 63.44% |
| WDAY240920C00240000 | 2024-04-22 9:36AM EDT | 240.00 | 31.63 | 25.70 | 26.10 | 0.00 | - | 10 | 21 | 37.54% |
| WDAY240920C00250000 | 2024-04-30 11:26AM EDT | 250.00 | 20.40 | 20.40 | 20.80 | -5.06 | -19.87% | 14 | 35 | 36.43% |
| WDAY240920C00260000 | 2024-04-29 10:10AM EDT | 260.00 | 18.90 | 15.80 | 16.30 | 0.00 | - | 1 | 24 | 35.54% |
| WDAY240920C00270000 | 2024-04-30 11:37AM EDT | 270.00 | 12.03 | 12.20 | 12.60 | -1.67 | -12.19% | 22 | 151 | 34.87% |
| WDAY240920C00280000 | 2024-04-26 3:07PM EDT | 280.00 | 11.42 | 9.20 | 9.60 | 0.00 | - | 1 | 167 | 34.33% |
| WDAY240920C00290000 | 2024-04-29 11:33AM EDT | 290.00 | 8.00 | 6.80 | 7.10 | 0.00 | - | 1 | 186 | 33.66% |
| WDAY240920C00300000 | 2024-04-30 11:35AM EDT | 300.00 | 4.95 | 5.00 | 5.30 | -2.95 | -37.34% | 10 | 309 | 33.41% |
| WDAY240920C00310000 | 2024-04-26 3:52PM EDT | 310.00 | 4.66 | 3.60 | 3.80 | 0.00 | - | 1 | 159 | 32.89% |
| WDAY240920C00320000 | 2024-04-19 11:51AM EDT | 320.00 | 4.20 | 2.60 | 2.75 | 0.00 | - | 1 | 192 | 32.67% |
| WDAY240920C00330000 | 2024-04-30 11:57AM EDT | 330.00 | 1.85 | 1.80 | 1.95 | -0.91 | -32.97% | 1 | 237 | 32.40% |
| WDAY240920C00340000 | 2024-03-21 12:14PM EDT | 340.00 | 7.48 | 2.00 | 2.15 | 0.00 | - | 42 | 78 | 35.59% |
| WDAY240920C00350000 | 2024-04-30 2:04PM EDT | 350.00 | 0.95 | 0.90 | 1.05 | -0.73 | -43.45% | 22 | 402 | 32.58% |
| WDAY240920C00360000 | 2024-03-04 10:40AM EDT | 360.00 | 6.09 | 2.85 | 3.10 | 0.00 | - | 2 | 7 | 43.73% |
| WDAY240920C00370000 | 2024-03-22 12:48PM EDT | 370.00 | 3.50 | 0.35 | 1.00 | 0.00 | - | 1 | 38 | 36.19% |
| WDAY240920C00380000 | 2024-04-24 9:56AM EDT | 380.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| WDAY240920C00390000 | 2024-03-04 10:30AM EDT | 390.00 | 2.62 | 1.20 | 1.35 | 0.00 | - | 1 | 25 | 42.07% |
| WDAY240920C00400000 | 2024-04-26 12:06PM EDT | 400.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 28 | 37.68% |
| WDAY240920C00410000 | 2024-03-28 1:59PM EDT | 410.00 | 0.97 | 0.05 | 0.60 | 0.00 | - | 4 | 9 | 39.76% |
| WDAY240920C00420000 | 2024-03-26 11:55AM EDT | 420.00 | 0.89 | 0.00 | 0.50 | 0.00 | - | 4 | 2 | 40.16% |
| WDAY240920C00430000 | 2024-03-19 2:28PM EDT | 430.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 44.24% |
| WDAY240920C00440000 | 2024-02-28 11:04AM EDT | 440.00 | 2.11 | 0.30 | 0.57 | 0.00 | - | 1 | 16 | 43.84% |
| WDAY240920C00450000 | 2024-03-12 1:50PM EDT | 450.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 47.10% |
| WDAY240920C00460000 | 2024-03-12 1:54PM EDT | 460.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | - | 1 | 47.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240920P00140000 | 2024-03-06 4:45PM EDT | 140.00 | 0.61 | 0.15 | 0.70 | 0.00 | - | 5 | 16 | 48.54% |
| WDAY240920P00150000 | 2024-02-01 3:17PM EDT | 150.00 | 0.81 | 0.00 | 2.73 | 0.00 | - | - | 1 | 57.83% |
| WDAY240920P00155000 | 2024-02-27 11:05AM EDT | 155.00 | 0.69 | 0.46 | 0.74 | 0.00 | - | - | 5 | 41.24% |
| WDAY240920P00175000 | 2024-04-04 3:54PM EDT | 175.00 | 1.40 | 1.40 | 1.60 | 0.00 | - | 2 | 3 | 37.54% |
| WDAY240920P00180000 | 2024-04-19 2:31PM EDT | 180.00 | 1.76 | 1.70 | 1.90 | 0.00 | - | 1 | 4 | 36.55% |
| WDAY240920P00190000 | 2024-04-10 11:15AM EDT | 190.00 | 2.05 | 2.60 | 2.85 | 0.00 | - | 2 | 3 | 35.32% |
| WDAY240920P00195000 | 2024-04-18 11:03AM EDT | 195.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 815 | 835 | 34.53% |
| WDAY240920P00200000 | 2024-04-19 12:40PM EDT | 200.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 8 | 2,024 | 33.92% |
| WDAY240920P00210000 | 2024-04-30 10:15AM EDT | 210.00 | 5.60 | 5.70 | 6.00 | +1.00 | +21.74% | 2 | 43 | 33.09% |
| WDAY240920P00220000 | 2024-04-26 3:59PM EDT | 220.00 | 7.18 | 8.10 | 8.50 | 0.00 | - | 1 | 81 | 32.26% |
| WDAY240920P00230000 | 2024-04-26 11:41AM EDT | 230.00 | 9.60 | 11.10 | 11.60 | 0.00 | - | 1 | 187 | 31.27% |
| WDAY240920P00240000 | 2024-04-29 3:37PM EDT | 240.00 | 14.05 | 15.10 | 15.40 | 0.00 | - | 7 | 508 | 30.21% |
| WDAY240920P00250000 | 2024-04-29 10:50AM EDT | 250.00 | 19.60 | 19.80 | 20.10 | +1.90 | +10.73% | 1 | 357 | 29.29% |
| WDAY240920P00260000 | 2024-04-29 9:39AM EDT | 260.00 | 22.30 | 25.00 | 25.70 | 0.00 | - | 2 | 62 | 28.46% |
| WDAY240920P00270000 | 2024-04-29 3:37PM EDT | 270.00 | 29.85 | 31.60 | 32.10 | 0.00 | - | 5 | 311 | 27.56% |
| WDAY240920P00280000 | 2024-04-26 3:15PM EDT | 280.00 | 34.79 | 38.20 | 39.60 | 0.00 | - | 10 | 349 | 27.27% |
| WDAY240920P00290000 | 2024-04-19 12:38PM EDT | 290.00 | 43.70 | 46.30 | 47.90 | 0.00 | - | 3 | 47 | 27.37% |
| WDAY240920P00300000 | 2024-03-19 1:19PM EDT | 300.00 | 37.05 | 47.10 | 49.90 | 0.00 | - | 2 | 66 | 0.00% |
| WDAY240920P00310000 | 2024-03-01 3:04PM EDT | 310.00 | 33.65 | 41.85 | 44.05 | 0.00 | - | 46 | 44 | 0.00% |
| WDAY240920P00320000 | 2024-03-05 3:45PM EDT | 320.00 | 57.75 | 53.50 | 54.70 | 0.00 | - | 7 | 12 | 0.00% |
| WDAY240920P00330000 | 2024-03-06 4:30PM EDT | 330.00 | 66.65 | 61.50 | 63.60 | 0.00 | - | 6 | 15 | 0.00% |
| WDAY240920P00340000 | 2024-03-18 3:32PM EDT | 340.00 | 68.00 | 81.50 | 84.20 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00350000 | 2024-03-06 3:29PM EDT | 350.00 | 84.30 | 80.80 | 83.60 | 0.00 | - | 3 | 6 | 0.00% |
| WDAY240920P00360000 | 2024-02-07 4:06PM EDT | 360.00 | 68.20 | 93.60 | 97.60 | 0.00 | - | - | 8 | 0.00% |
| WDAY240920P00370000 | 2024-02-15 1:08PM EDT | 370.00 | 72.00 | 100.15 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240920P00400000 | 2024-02-12 11:53AM EDT | 400.00 | 97.85 | 128.95 | 131.50 | 0.00 | - | - | 0 | 0.00% |
| WDAY240920P00410000 | 2024-02-16 3:34PM EDT | 410.00 | 105.70 | 140.05 | 143.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.