Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY260116C00105000 | 2024-01-10 4:18PM EDT | 105.00 | 184.85 | 210.00 | 213.70 | 0.00 | - | - | 2 | 180.28% |
| WDAY260116C00150000 | 2024-02-28 1:52PM EDT | 150.00 | 162.95 | 139.95 | 143.05 | 0.00 | - | 1 | 2 | 85.48% |
| WDAY260116C00175000 | 2024-02-20 1:46PM EDT | 175.00 | 149.00 | 123.00 | 126.00 | 0.00 | - | 1 | 1 | 78.46% |
| WDAY260116C00190000 | 2023-11-29 12:05PM EDT | 190.00 | 105.55 | 112.80 | 115.90 | 0.00 | - | 32 | 38 | 74.42% |
| WDAY260116C00200000 | 2024-04-29 1:19PM EDT | 200.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDAY260116C00210000 | 2024-03-05 10:58AM EDT | 210.00 | 92.78 | 95.90 | 97.80 | 0.00 | - | 20 | 42 | 65.36% |
| WDAY260116C00220000 | 2024-01-11 4:38PM EDT | 220.00 | 97.44 | 118.30 | 121.65 | 0.00 | - | 1 | 6 | 90.84% |
| WDAY260116C00230000 | 2024-04-12 3:53PM EDT | 230.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY260116C00240000 | 2024-03-06 3:49PM EDT | 240.00 | 72.25 | 73.30 | 75.10 | 0.00 | - | 1 | 1 | 55.78% |
| WDAY260116C00250000 | 2024-04-19 12:41PM EDT | 250.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| WDAY260116C00260000 | 2024-03-18 10:22AM EDT | 260.00 | 65.15 | 54.70 | 56.40 | 0.00 | - | 1 | 23 | 47.24% |
| WDAY260116C00270000 | 2024-04-26 11:49AM EDT | 270.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WDAY260116C00280000 | 2024-04-19 10:18AM EDT | 280.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WDAY260116C00290000 | 2024-04-19 3:26PM EDT | 290.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDAY260116C00300000 | 2024-04-17 2:11PM EDT | 300.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDAY260116C00310000 | 2024-02-26 1:02PM EDT | 310.00 | 73.00 | 43.10 | 44.40 | 0.00 | - | 1 | 6 | 49.54% |
| WDAY260116C00320000 | 2024-04-17 11:42AM EDT | 320.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WDAY260116C00330000 | 2024-04-16 12:51PM EDT | 330.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WDAY260116C00340000 | 2024-04-16 12:51PM EDT | 340.00 | 26.44 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| WDAY260116C00350000 | 2024-04-29 12:42PM EDT | 350.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| WDAY260116C00360000 | 2024-04-19 1:37PM EDT | 360.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WDAY260116C00370000 | 2024-03-13 10:10AM EDT | 370.00 | 23.95 | 21.90 | 23.40 | 0.00 | - | 3 | 39 | 42.73% |
| WDAY260116C00380000 | 2024-03-11 11:46AM EDT | 380.00 | 22.00 | 20.00 | 20.60 | 0.00 | - | 1 | 7 | 41.65% |
| WDAY260116C00390000 | 2024-04-16 1:55PM EDT | 390.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WDAY260116C00400000 | 2024-04-29 1:58PM EDT | 400.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDAY260116C00410000 | 2024-04-16 11:43AM EDT | 410.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WDAY260116C00420000 | 2024-02-22 12:07PM EDT | 420.00 | 31.48 | 14.60 | 16.85 | 0.00 | - | 1 | 1 | 42.93% |
| WDAY260116C00430000 | 2024-03-28 11:29AM EDT | 430.00 | 15.00 | 8.20 | 10.20 | 0.00 | - | 7 | 13 | 37.12% |
| WDAY260116C00440000 | 2024-03-07 3:21PM EDT | 440.00 | 12.50 | 9.60 | 12.50 | 0.00 | - | 4 | 69 | 40.61% |
| WDAY260116C00450000 | 2024-02-26 4:03PM EDT | 450.00 | 26.80 | 11.00 | 12.30 | 0.00 | - | 1 | 17 | 41.34% |
| WDAY260116C00460000 | 2024-03-27 3:00PM EDT | 460.00 | 10.70 | 5.80 | 7.20 | 0.00 | - | 1 | 8 | 36.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY260116P00105000 | 2024-03-05 12:50PM EDT | 105.00 | 2.10 | 0.65 | 3.40 | 0.00 | - | 95 | 260 | 46.58% |
| WDAY260116P00110000 | 2024-01-09 12:14PM EDT | 110.00 | 2.43 | 1.88 | 3.55 | 0.00 | - | 3 | 3 | 44.86% |
| WDAY260116P00120000 | 2023-12-12 3:44PM EDT | 120.00 | 3.25 | 0.50 | 5.50 | 0.00 | - | 1 | 1 | 45.86% |
| WDAY260116P00125000 | 2024-04-25 12:07PM EDT | 125.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| WDAY260116P00130000 | 2024-03-08 11:05AM EDT | 130.00 | 3.90 | 2.40 | 5.10 | 0.00 | - | 50 | 51 | 40.76% |
| WDAY260116P00135000 | 2023-11-29 10:38AM EDT | 135.00 | 5.00 | 4.05 | 5.70 | 0.00 | - | 1 | 2 | 40.12% |
| WDAY260116P00140000 | 2024-02-08 1:13PM EDT | 140.00 | 4.40 | 3.90 | 5.50 | 0.00 | - | 1 | 1 | 37.79% |
| WDAY260116P00145000 | 2024-01-29 12:22PM EDT | 145.00 | 4.65 | 4.50 | 5.05 | 0.00 | - | - | 1 | 35.03% |
| WDAY260116P00150000 | 2024-04-19 12:35PM EDT | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| WDAY260116P00155000 | 2024-03-20 3:28PM EDT | 155.00 | 5.65 | 6.90 | 7.50 | 0.00 | - | 1 | 54 | 35.94% |
| WDAY260116P00160000 | 2024-04-16 1:05PM EDT | 160.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| WDAY260116P00165000 | 2023-12-20 1:05PM EDT | 165.00 | 7.88 | 6.85 | 8.25 | 0.00 | - | 1 | 1 | 33.51% |
| WDAY260116P00170000 | 2024-02-22 4:35PM EDT | 170.00 | 7.85 | 7.40 | 7.95 | 0.00 | - | 5 | 6 | 31.32% |
| WDAY260116P00175000 | 2024-03-13 2:24PM EDT | 175.00 | 9.00 | 9.10 | 9.70 | 0.00 | - | 2 | 403 | 32.02% |
| WDAY260116P00180000 | 2024-04-16 12:05PM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| WDAY260116P00185000 | 2024-01-04 3:55PM EDT | 185.00 | 13.00 | 9.45 | 10.70 | 0.00 | - | 1 | 1 | 29.79% |
| WDAY260116P00190000 | 2024-04-18 11:18AM EDT | 190.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WDAY260116P00195000 | 2024-04-19 3:41PM EDT | 195.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| WDAY260116P00200000 | 2024-04-25 11:45AM EDT | 200.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDAY260116P00210000 | 2024-04-19 10:09AM EDT | 210.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDAY260116P00220000 | 2024-04-25 11:46AM EDT | 220.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WDAY260116P00230000 | 2024-04-19 2:22PM EDT | 230.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| WDAY260116P00240000 | 2024-04-25 11:44AM EDT | 240.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WDAY260116P00250000 | 2024-04-29 3:00PM EDT | 250.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY260116P00260000 | 2024-04-29 12:50PM EDT | 260.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY260116P00270000 | 2024-04-12 2:19PM EDT | 270.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WDAY260116P00280000 | 2024-04-17 12:04PM EDT | 280.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDAY260116P00290000 | 2024-03-28 12:00PM EDT | 290.00 | 46.50 | 54.50 | 58.40 | 0.00 | - | 2 | 14 | 24.22% |
| WDAY260116P00300000 | 2024-03-04 1:48PM EDT | 300.00 | 52.04 | 53.30 | 55.60 | 0.00 | - | 8 | 11 | 14.48% |
| WDAY260116P00310000 | 2024-02-28 12:25PM EDT | 310.00 | 50.55 | 57.10 | 60.30 | 0.00 | - | 1 | 3 | 0.00% |
| WDAY260116P00320000 | 2024-02-09 1:45PM EDT | 320.00 | 52.30 | 69.45 | 71.55 | 0.00 | - | 1 | 0 | 9.95% |
| WDAY260116P00350000 | 2024-02-29 3:49PM EDT | 350.00 | 73.60 | 83.50 | 87.40 | 0.00 | - | 1 | 2 | 0.00% |
| WDAY260116P00370000 | 2024-03-04 4:55PM EDT | 370.00 | 101.87 | 103.30 | 106.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.