UK Markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.09-1.81 (-0.60%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDAY220121C000600002021-05-10 8:53AM EST60.00172.93163.80168.000.00-130.00%
WDAY220121C000650002020-07-09 4:01PM EST65.00109.000.000.000.00-120.00%
WDAY220121C000700002020-07-09 4:01PM EST70.0079.000.000.000.00-630.00%
WDAY220121C000750002021-02-26 11:29AM EST75.00172.00173.00177.500.00-130.00%
WDAY220121C000800002020-09-17 12:09PM EST80.00121.00148.50153.450.00-190.00%
WDAY220121C000850002020-06-18 1:56PM EST85.00107.1099.60103.400.00-100.00%
WDAY220121C000900002021-01-20 12:26PM EST90.00138.55185.15188.550.00-320.00%
WDAY220121C000950002020-07-09 4:01PM EST95.0082.500.000.000.00-220.00%
WDAY220121C001000002021-05-28 1:09PM EST100.00131.50141.10144.800.00-8260.00%
WDAY220121C001050002020-11-03 10:55AM EST105.00107.700.000.000.00-1000.00%
WDAY220121C001100002021-06-04 9:19AM EST110.00116.20132.10134.200.00-160.00%
WDAY220121C001150002021-05-04 11:00AM EST115.00121.33105.35108.950.00-5780.00%
WDAY220121C001200002020-10-13 10:07AM EST120.00118.150.000.000.00-100.00%
WDAY220121C001250002021-04-13 9:32AM EST125.00142.6097.60100.200.00-2230.00%
WDAY220121C001300002021-04-16 1:32PM EST130.00124.2598.85103.500.00-1330.00%
WDAY220121C001350002021-02-23 11:25AM EST135.00131.00113.30116.950.00-7170.00%
WDAY220121C001400002021-06-14 11:04AM EST140.0092.50102.20105.650.00-1110.00%
WDAY220121C001450002021-05-12 1:58PM EST145.0086.7085.2088.550.00-2600.00%
WDAY220121C001500002021-05-26 1:04PM EST150.0089.0093.0095.650.00-17150.00%
WDAY220121C001550002021-05-27 1:59PM EST155.0077.7288.0590.300.00-5440.00%
WDAY220121C001600002021-06-07 1:22PM EST160.0069.5983.2585.500.00-21090.00%
WDAY220121C001650002021-06-16 8:42AM EST165.0072.4379.4080.800.00-2400.00%
WDAY220121C001700002021-06-07 12:33PM EST170.0060.5475.0576.300.00-1160.00%
WDAY220121C001750002021-06-07 12:33PM EST175.0056.6970.4571.700.00-1500.00%
WDAY220121C001800002021-06-17 12:50PM EST180.0060.3066.9067.650.00-11810.00%
WDAY220121C001850002021-06-18 1:13PM EST185.0057.8062.7063.800.00-11000.00%
WDAY220121C001900002021-06-17 10:41AM EST190.0054.0058.3059.100.00-11330.00%
WDAY220121C001950002021-05-07 11:41AM EST195.0054.8538.9541.850.00-22460.00%
WDAY220121C002000002021-06-24 9:53AM EST200.0050.6050.5051.10+3.70+7.89%12,7340.00%
WDAY220121C002100002021-06-23 2:28PM EST210.0040.5043.1043.650.00-42,9530.00%
WDAY220121C002200002021-06-22 9:26AM EST220.0035.8635.8036.50+2.61+7.85%28780.00%
WDAY220121C002300002021-06-21 9:21AM EST230.0026.8530.2530.700.00-56360.00%
WDAY220121C002400002020-10-26 2:22PM EST240.0027.100.000.000.00-200.00%
WDAY220121C002500002021-06-16 2:24PM EST250.0018.5019.8520.400.00-14020.00%
WDAY220121C002600002021-06-21 9:21AM EST260.0015.9016.3016.75+1.90+13.57%33610.00%
WDAY220121C002700002020-10-13 11:16AM EST270.0028.270.000.000.00-800.00%
WDAY220121C002800002020-11-06 9:40AM EST280.0020.000.000.000.00-500.00%
WDAY220121C002900002020-10-13 2:40PM EST290.0022.800.000.000.00-400.00%
WDAY220121C003000002021-06-21 10:31AM EST300.005.455.856.200.00-22,55614.19%
WDAY220121C003100002021-06-18 11:51AM EST310.004.204.554.900.00-1019019.67%
WDAY220121C003200002021-06-22 1:58PM EST320.003.123.453.700.00-510023.13%
WDAY220121C003300002021-06-21 10:40AM EST330.002.502.512.770.00-1021,55625.76%
WDAY220121C003400002021-06-08 12:59PM EST340.001.291.772.080.00-14427.97%
WDAY220121C003500002021-06-16 11:15AM EST350.001.181.401.710.00-115830.54%
WDAY220121C003600002020-11-10 2:31PM EST360.005.000.000.000.00-15012.50%
WDAY220121C003700002021-05-06 11:36AM EST370.001.700.391.000.00-13033.77%
WDAY220121C004000002021-03-12 3:14PM EST400.004.652.363.300.00-51054.02%
WDAY220121C004100002021-06-03 10:09AM EST410.000.300.040.650.00-1542.48%
WDAY220121C004200002021-05-06 10:17AM EST420.000.990.010.540.00-1743.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDAY220121P000600002021-01-29 2:22PM EST60.000.600.000.000.00-2050.00%
WDAY220121P000650002021-02-02 3:37PM EST65.000.500.002.110.00-159201.76%
WDAY220121P000700002020-11-18 10:27AM EST70.000.770.001.410.00-411180.18%
WDAY220121P000750002020-07-01 10:37AM EST75.001.871.462.910.00-660209.50%
WDAY220121P000800002021-05-20 8:44AM EST80.000.470.000.000.00-11850.00%
WDAY220121P000850002021-05-25 8:30AM EST85.000.300.000.000.00-34550.00%
WDAY220121P000900002021-06-17 11:31AM EST90.000.260.090.740.00-472138.92%
WDAY220121P000950002021-06-17 11:31AM EST95.000.310.020.750.00-231131.64%
WDAY220121P001000002021-01-29 1:03PM EST100.001.600.432.660.00-225157.23%
WDAY220121P001050002020-08-28 10:18AM EST105.003.503.504.000.00-928181.42%
WDAY220121P001100002021-04-30 8:51AM EST110.000.760.310.940.00-27124.07%
WDAY220121P001150002021-04-01 2:00PM EST115.001.310.661.360.00-225128.52%
WDAY220121P001200002021-02-26 12:50PM EST120.003.041.243.000.00-144141.53%
WDAY220121P001250002021-03-08 10:50AM EST125.003.101.242.260.00-775130.71%
WDAY220121P001300002021-04-30 2:54PM EST130.001.600.951.450.00-1032116.87%
WDAY220121P001350002021-05-24 8:33AM EST135.001.940.000.000.00-19750.00%
WDAY220121P001400002020-09-22 11:56AM EST140.0010.770.000.000.00-10050.00%
WDAY220121P001450002021-06-18 10:39AM EST145.001.751.131.620.00-1239105.69%
WDAY220121P001500002020-10-28 9:28AM EST150.0013.100.000.000.00-2025.00%
WDAY220121P001550002021-04-30 11:24AM EST155.003.152.742.970.00-185113.16%
WDAY220121P001600002020-11-04 12:32PM EST160.0013.400.000.000.00-11025.00%
WDAY220121P001650002021-06-24 9:44AM EST165.002.482.392.59-1.67-40.24%61,090100.73%
WDAY220121P001700002021-06-24 9:44AM EST170.002.962.822.98-0.15-4.82%636999.93%
WDAY220121P001750002021-06-23 2:01PM EST175.003.713.403.550.00-1765100.00%
WDAY220121P001800002020-11-05 9:39AM EST180.0018.200.000.000.00-2025.00%
WDAY220121P001850002021-06-02 2:24PM EST185.007.854.654.850.00-231,10899.52%
WDAY220121P001900002021-06-21 11:43AM EST190.006.555.555.750.00-5898100.11%
WDAY220121P001950002020-09-28 8:54AM EST195.0028.3029.9530.700.00-430189.61%
WDAY220121P002000002020-11-06 12:55PM EST200.0026.000.000.000.00-15025.00%
WDAY220121P002100002020-10-07 2:41PM EST210.0032.7728.9032.050.00-22,836169.78%
WDAY220121P002200002021-06-23 2:32PM EST220.0014.5413.2013.650.00-202,322103.91%
WDAY220121P002300002021-06-17 11:46AM EST230.0021.2517.1517.500.00-8416106.35%
WDAY220121P002400002021-06-17 2:25PM EST240.0025.6921.5522.000.00-2835108.86%
WDAY220121P002500002020-10-21 1:10PM EST250.0055.450.000.000.00-15012.50%
WDAY220121P002600002021-06-09 1:46PM EST260.0037.1532.9533.350.00-9197116.33%
WDAY220121P002800002020-09-04 1:51PM EST280.0082.4578.3080.800.00-315201.37%
WDAY220121P003100002021-04-06 1:51PM EST310.0066.7080.2582.500.00-2633161.97%
WDAY220121P003200002021-02-01 11:33AM EST320.0094.4590.0092.850.00-227169.64%
WDAY220121P003400002021-01-06 11:09AM EST340.00123.2592.3094.050.00-29143.97%
WDAY220121P003500002020-12-28 12:34PM EST350.00115.25130.15132.850.00-212211.53%