UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.59 -1.04 (-1.26%) GOLD FUTURES
2,305.90 -51.80 (-2.20%) DOW
38,009.91 -376.18 (-0.98%) 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 01:28PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250117C00070000 | 2023-11-29 10:35AM EDT | 70.00 | 195.00 | 208.85 | 212.35 | 0.00 | - | 10 | 3 | 252.01% |
| WDAY250117C00075000 | 2023-11-15 1:45PM EDT | 75.00 | 164.27 | 201.00 | 203.75 | 0.00 | - | 1 | 9 | 223.21% |
| WDAY250117C00080000 | 2023-03-10 1:45PM EDT | 80.00 | 106.70 | 123.50 | 127.55 | 0.00 | - | 1 | 3 | 0.00% |
| WDAY250117C00085000 | 2022-11-08 1:27PM EDT | 85.00 | 75.66 | 96.80 | 100.15 | 0.00 | - | - | 10 | 0.00% |
| WDAY250117C00100000 | 2023-11-15 1:45PM EDT | 100.00 | 141.44 | 177.50 | 180.15 | 0.00 | - | 3 | 5 | 176.54% |
| WDAY250117C00120000 | 2024-03-01 11:10AM EDT | 120.00 | 178.93 | 157.05 | 160.90 | 0.00 | - | 1 | 2 | 147.65% |
| WDAY250117C00125000 | 2023-04-06 12:06PM EDT | 125.00 | 88.55 | 73.55 | 76.35 | 0.00 | - | 1 | 26 | 0.00% |
| WDAY250117C00130000 | 2023-08-10 3:47PM EDT | 130.00 | 112.80 | 132.65 | 135.15 | 0.00 | - | 1 | 2 | 100.71% |
| WDAY250117C00140000 | 2024-01-11 10:32AM EDT | 140.00 | 146.90 | 171.50 | 175.25 | 0.00 | - | 4 | 3 | 200.58% |
| WDAY250117C00145000 | 2023-08-25 10:37AM EDT | 145.00 | 102.30 | 110.60 | 112.20 | 0.00 | - | 1 | 2 | 71.15% |
| WDAY250117C00150000 | 2023-09-21 12:05PM EDT | 150.00 | 97.78 | 78.85 | 80.55 | 0.00 | - | 26 | 26 | 0.00% |
| WDAY250117C00155000 | 2024-02-27 3:12PM EDT | 155.00 | 150.90 | 124.75 | 128.50 | 0.00 | - | 1 | 2 | 114.57% |
| WDAY250117C00160000 | 2024-03-05 11:50AM EDT | 160.00 | 114.17 | 120.40 | 123.50 | 0.00 | - | 2 | 21 | 110.43% |
| WDAY250117C00165000 | 2023-08-25 10:32AM EDT | 165.00 | 88.60 | 95.15 | 96.85 | 0.00 | - | 3 | 8 | 67.50% |
| WDAY250117C00170000 | 2024-04-19 12:43PM EDT | 170.00 | 91.80 | 84.00 | 86.50 | 0.00 | - | 12 | 79 | 52.95% |
| WDAY250117C00175000 | 2024-01-30 1:09PM EDT | 175.00 | 133.05 | 128.45 | 131.05 | 0.00 | - | 1 | 245 | 136.15% |
| WDAY250117C00180000 | 2024-03-01 11:10AM EDT | 180.00 | 124.43 | 103.30 | 105.20 | 0.00 | - | 1 | 74 | 96.69% |
| WDAY250117C00185000 | 2024-02-16 10:36AM EDT | 185.00 | 135.10 | 95.60 | 98.00 | 0.00 | - | 1 | 78 | 88.60% |
| WDAY250117C00190000 | 2024-02-15 10:42AM EDT | 190.00 | 127.80 | 91.15 | 92.75 | 0.00 | - | 2 | 19 | 84.88% |
| WDAY250117C00195000 | 2024-02-09 1:00PM EDT | 195.00 | 126.16 | 84.40 | 86.15 | 0.00 | - | 4 | 105 | 78.47% |
| WDAY250117C00200000 | 2024-04-17 1:05PM EDT | 200.00 | 73.78 | 59.90 | 61.60 | 0.00 | - | 20 | 56 | 46.79% |
| WDAY250117C00210000 | 2024-04-17 3:55PM EDT | 210.00 | 65.50 | 53.40 | 54.40 | 0.00 | - | 1 | 178 | 45.03% |
| WDAY250117C00220000 | 2024-04-05 12:03PM EDT | 220.00 | 68.83 | 46.70 | 47.60 | 0.00 | - | 1 | 369 | 43.39% |
| WDAY250117C00230000 | 2024-04-26 10:31AM EDT | 230.00 | 47.83 | 40.50 | 41.20 | 0.00 | - | 1 | 87 | 41.81% |
| WDAY250117C00240000 | 2024-04-29 10:25AM EDT | 240.00 | 36.98 | 34.60 | 35.40 | -3.17 | -7.90% | 2 | 963 | 40.50% |
| WDAY250117C00250000 | 2024-04-30 11:30AM EDT | 250.00 | 30.00 | 29.50 | 30.10 | -3.25 | -9.77% | 2 | 1,659 | 39.28% |
| WDAY250117C00260000 | 2024-04-29 10:23AM EDT | 260.00 | 29.43 | 24.90 | 25.40 | 0.00 | - | 2 | 474 | 38.26% |
| WDAY250117C00270000 | 2024-04-30 12:14PM EDT | 270.00 | 21.50 | 20.80 | 21.30 | -4.20 | -16.34% | 16 | 345 | 37.42% |
| WDAY250117C00280000 | 2024-04-30 12:06PM EDT | 280.00 | 17.80 | 17.10 | 17.60 | -2.15 | -10.78% | 1 | 312 | 36.53% |
| WDAY250117C00290000 | 2024-04-24 1:09PM EDT | 290.00 | 19.10 | 14.10 | 14.50 | 0.00 | - | 4 | 423 | 35.86% |
| WDAY250117C00300000 | 2024-04-30 11:36AM EDT | 300.00 | 11.83 | 11.50 | 12.00 | -1.87 | -13.65% | 10 | 639 | 35.46% |
| WDAY250117C00310000 | 2024-04-29 11:33AM EDT | 310.00 | 11.00 | 9.40 | 9.80 | 0.00 | - | 13 | 537 | 34.99% |
| WDAY250117C00320000 | 2024-04-25 12:56PM EDT | 320.00 | 7.90 | 7.50 | 7.90 | -3.20 | -28.83% | 1 | 1,242 | 34.49% |
| WDAY250117C00330000 | 2024-04-29 9:39AM EDT | 330.00 | 7.50 | 6.00 | 6.40 | 0.00 | - | 3 | 740 | 34.16% |
| WDAY250117C00340000 | 2024-04-29 10:27AM EDT | 340.00 | 6.20 | 4.90 | 5.10 | 0.00 | - | 11 | 599 | 33.76% |
| WDAY250117C00350000 | 2024-04-29 10:29AM EDT | 350.00 | 5.01 | 3.90 | 4.10 | 0.00 | - | 6 | 418 | 33.52% |
| WDAY250117C00360000 | 2024-04-29 10:14AM EDT | 360.00 | 4.30 | 3.10 | 3.30 | 0.00 | - | 3 | 733 | 33.36% |
| WDAY250117C00370000 | 2024-04-01 2:14PM EDT | 370.00 | 7.97 | 2.45 | 2.65 | 0.00 | - | 1 | 134 | 33.21% |
| WDAY250117C00380000 | 2024-04-29 10:40AM EDT | 380.00 | 2.50 | 1.95 | 2.10 | 0.00 | - | 24 | 78 | 33.00% |
| WDAY250117C00390000 | 2024-04-15 3:31PM EDT | 390.00 | 3.30 | 1.55 | 1.70 | 0.00 | - | 5 | 29 | 32.97% |
| WDAY250117C00400000 | 2024-04-30 11:40AM EDT | 400.00 | 1.35 | 1.20 | 1.35 | -0.80 | -37.21% | 15 | 98 | 32.84% |
| WDAY250117C00410000 | 2024-03-13 3:13PM EDT | 410.00 | 4.20 | 2.40 | 2.65 | 0.00 | - | 19 | 39 | 39.01% |
| WDAY250117C00420000 | 2024-03-22 1:27PM EDT | 420.00 | 3.80 | 1.15 | 1.35 | 0.00 | - | 3 | 19 | 35.33% |
| WDAY250117C00430000 | 2024-03-19 3:16PM EDT | 430.00 | 2.85 | 1.10 | 1.35 | 0.00 | - | 18 | 16 | 36.51% |
| WDAY250117C00440000 | 2024-03-22 12:48PM EDT | 440.00 | 2.46 | 0.60 | 1.35 | 0.00 | - | 2 | 7 | 37.66% |
| WDAY250117C00450000 | 2024-02-29 4:50PM EDT | 450.00 | 5.00 | 1.59 | 1.81 | 0.00 | - | 2 | 3 | 40.88% |
| WDAY250117C00460000 | 2024-04-05 1:57PM EDT | 460.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY250117P00070000 | 2024-03-05 10:50AM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 153 | 52 | 58.79% |
| WDAY250117P00075000 | 2023-11-14 4:59PM EDT | 75.00 | 0.51 | 0.00 | 1.43 | 0.00 | - | 1 | 5 | 70.58% |
| WDAY250117P00080000 | 2023-11-13 11:01AM EDT | 80.00 | 0.72 | 0.00 | 0.94 | 0.00 | - | 2 | 3 | 62.74% |
| WDAY250117P00085000 | 2024-02-23 4:15PM EDT | 85.00 | 0.60 | 0.01 | 1.53 | 0.00 | - | 14 | 6 | 64.33% |
| WDAY250117P00090000 | 2024-03-11 9:56AM EDT | 90.00 | 0.55 | 0.10 | 1.20 | 0.00 | - | 1 | 7 | 59.42% |
| WDAY250117P00095000 | 2024-04-18 10:21AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 103 | 51.90% |
| WDAY250117P00100000 | 2023-08-10 1:58PM EDT | 100.00 | 2.29 | 1.54 | 2.77 | 0.00 | - | 188 | 156 | 67.10% |
| WDAY250117P00105000 | 2024-02-27 11:36AM EDT | 105.00 | 0.75 | 0.19 | 1.78 | 0.00 | - | 10 | 13 | 54.69% |
| WDAY250117P00110000 | 2024-03-06 4:49PM EDT | 110.00 | 0.72 | 0.20 | 0.75 | 0.00 | - | 5 | 209 | 49.55% |
| WDAY250117P00115000 | 2024-04-25 12:07PM EDT | 115.00 | 0.57 | 0.40 | 0.95 | 0.00 | - | 1 | 239 | 49.05% |
| WDAY250117P00120000 | 2024-02-27 11:36AM EDT | 120.00 | 0.99 | 0.33 | 1.79 | 0.00 | - | 7 | 217 | 52.75% |
| WDAY250117P00125000 | 2023-11-16 2:32PM EDT | 125.00 | 2.85 | 0.38 | 2.47 | 0.00 | - | 3 | 803 | 53.86% |
| WDAY250117P00130000 | 2024-02-02 1:22PM EDT | 130.00 | 1.22 | 0.00 | 3.15 | 0.00 | - | 1 | 85 | 54.30% |
| WDAY250117P00135000 | 2024-02-01 11:26AM EDT | 135.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 15 | 52.20% |
| WDAY250117P00140000 | 2023-11-29 11:57AM EDT | 140.00 | 2.21 | 0.91 | 2.72 | 0.00 | - | 5 | 131 | 47.18% |
| WDAY250117P00145000 | 2023-12-12 4:21PM EDT | 145.00 | 2.17 | 0.91 | 3.35 | 0.00 | - | 38 | 49 | 47.19% |
| WDAY250117P00150000 | 2024-04-29 1:41PM EDT | 150.00 | 1.90 | 2.00 | 2.30 | 0.00 | - | 1 | 1,401 | 40.61% |
| WDAY250117P00155000 | 2024-04-30 11:18AM EDT | 155.00 | 2.40 | 2.35 | 2.50 | +0.15 | +6.67% | 5 | 138 | 39.17% |
| WDAY250117P00160000 | 2024-04-18 12:22PM EDT | 160.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 13 | 386 | 38.76% |
| WDAY250117P00165000 | 2024-04-26 10:31AM EDT | 165.00 | 2.95 | 3.20 | 3.50 | 0.00 | - | 1 | 1,620 | 38.14% |
| WDAY250117P00170000 | 2024-04-18 12:22PM EDT | 170.00 | 3.40 | 3.80 | 4.10 | 0.00 | - | 12 | 786 | 37.62% |
| WDAY250117P00175000 | 2024-04-18 12:22PM EDT | 175.00 | 3.90 | 4.40 | 5.30 | 0.00 | - | 11 | 352 | 38.42% |
| WDAY250117P00180000 | 2024-04-18 12:22PM EDT | 180.00 | 4.40 | 5.00 | 5.50 | 0.00 | - | 11 | 1,048 | 36.54% |
| WDAY250117P00185000 | 2024-04-18 12:22PM EDT | 185.00 | 5.00 | 5.80 | 6.40 | 0.00 | - | 11 | 650 | 36.17% |
| WDAY250117P00190000 | 2024-04-23 1:29PM EDT | 190.00 | 5.30 | 6.60 | 7.20 | 0.00 | - | 1 | 515 | 35.40% |
| WDAY250117P00195000 | 2024-03-18 12:40PM EDT | 195.00 | 5.74 | 6.20 | 6.80 | 0.00 | - | 1 | 437 | 32.24% |
| WDAY250117P00200000 | 2024-04-22 12:51PM EDT | 200.00 | 7.72 | 8.60 | 9.10 | 0.00 | - | 12 | 441 | 33.99% |
| WDAY250117P00210000 | 2024-04-30 1:05PM EDT | 210.00 | 11.30 | 11.00 | 11.50 | +1.20 | +11.88% | 1 | 828 | 32.77% |
| WDAY250117P00220000 | 2024-04-30 10:47AM EDT | 220.00 | 13.80 | 13.90 | 14.50 | +1.60 | +13.11% | 1 | 1,078 | 31.76% |
| WDAY250117P00230000 | 2024-04-26 11:17AM EDT | 230.00 | 15.20 | 17.40 | 17.80 | 0.00 | - | 1 | 1,700 | 30.46% |
| WDAY250117P00240000 | 2024-04-11 1:07PM EDT | 240.00 | 15.50 | 21.40 | 22.00 | 0.00 | - | 7 | 355 | 29.60% |
| WDAY250117P00250000 | 2024-04-29 3:00PM EDT | 250.00 | 24.79 | 26.00 | 27.20 | 0.00 | - | 2 | 1,190 | 29.21% |
| WDAY250117P00260000 | 2024-04-25 11:05AM EDT | 260.00 | 28.20 | 31.30 | 32.00 | 0.00 | - | 4 | 1,245 | 27.57% |
| WDAY250117P00270000 | 2024-04-30 12:14PM EDT | 270.00 | 37.00 | 37.10 | 38.00 | +2.20 | +6.32% | 5 | 393 | 26.59% |
| WDAY250117P00280000 | 2024-04-22 12:51PM EDT | 280.00 | 39.97 | 43.40 | 44.50 | 0.00 | - | 6 | 368 | 25.41% |
| WDAY250117P00290000 | 2024-04-05 3:29PM EDT | 290.00 | 38.90 | 50.20 | 52.30 | 0.00 | - | 10 | 96 | 25.22% |
| WDAY250117P00300000 | 2024-04-09 12:14PM EDT | 300.00 | 43.20 | 58.40 | 59.50 | 0.00 | - | 13 | 181 | 23.12% |
| WDAY250117P00310000 | 2024-03-18 11:01AM EDT | 310.00 | 48.60 | 57.80 | 60.20 | 0.00 | - | 2 | 263 | 0.00% |
| WDAY250117P00320000 | 2024-03-27 12:22PM EDT | 320.00 | 56.30 | 70.30 | 71.80 | 0.00 | - | 2 | 63 | 0.00% |
| WDAY250117P00330000 | 2024-03-01 12:56PM EDT | 330.00 | 52.30 | 62.20 | 64.75 | 0.00 | - | 8 | 40 | 0.00% |
| WDAY250117P00340000 | 2024-03-06 2:36PM EDT | 340.00 | 79.17 | 73.30 | 75.60 | 0.00 | - | 6 | 3 | 0.00% |
| WDAY250117P00350000 | 2024-02-14 12:00PM EDT | 350.00 | 63.75 | 81.80 | 83.85 | 0.00 | - | 2 | 1 | 0.00% |
| WDAY250117P00360000 | 2024-04-11 10:59AM EDT | 360.00 | 93.95 | 114.30 | 116.50 | 0.00 | - | 10 | 0 | 26.16% |
| WDAY250117P00370000 | 2024-02-26 4:28PM EDT | 370.00 | 72.93 | 95.95 | 98.70 | 0.00 | - | 10 | 10 | 0.00% |
| WDAY250117P00390000 | 2024-02-27 12:07PM EDT | 390.00 | 92.05 | 114.95 | 118.85 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY250117P00400000 | 2024-02-09 1:40PM EDT | 400.00 | 97.55 | 133.20 | 137.70 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY250117P00430000 | 2024-02-27 12:08PM EDT | 430.00 | 129.75 | 155.25 | 158.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.