UK markets close in 4 hours 5 minutes

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.98-0.36 (-0.24%)
At close: 01:00PM EST
146.63 -2.35 (-1.58%)
Pre-market: 07:02AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDAY221202C001250002022-11-21 11:35AM EST125.0018.900.000.000.00-110.00%
WDAY221202C001300002022-11-10 9:47AM EST130.0022.150.000.000.00-1720.00%
WDAY221202C001340002022-11-22 11:09AM EST134.0013.000.000.000.00--20.00%
WDAY221202C001350002022-11-23 9:58AM EST135.0013.550.000.000.00-3920.00%
WDAY221202C001360002022-11-21 1:12PM EST136.0010.950.000.000.00--80.00%
WDAY221202C001370002022-11-21 12:40PM EST137.0010.200.000.000.00--10.00%
WDAY221202C001390002022-11-22 10:20AM EST139.009.000.000.000.00--20.00%
WDAY221202C001400002022-11-21 3:21PM EST140.008.400.000.000.00-12100.00%
WDAY221202C001410002022-11-23 2:00PM EST141.0012.800.000.000.00-560.00%
WDAY221202C001420002022-11-22 2:33PM EST142.007.950.000.000.00--90.00%
WDAY221202C001430002022-11-22 11:09AM EST143.007.400.000.000.00--380.00%
WDAY221202C001440002022-11-25 9:57AM EST144.008.890.000.000.00-1910.00%
WDAY221202C001450002022-11-25 9:36AM EST145.008.170.000.000.00-11740.00%
WDAY221202C001460002022-11-25 12:42PM EST146.008.150.000.000.00-3220.00%
WDAY221202C001470002022-11-25 9:45AM EST147.007.130.000.000.00-2460.00%
WDAY221202C001480002022-11-25 12:30PM EST148.007.000.000.000.00-13810.00%
WDAY221202C001490002022-11-25 12:55PM EST149.006.500.000.000.00-31590.05%
WDAY221202C001500002022-11-25 12:59PM EST150.005.960.000.000.00-388231.56%
WDAY221202C001525002022-11-25 12:51PM EST152.504.850.000.000.00-20296.25%
WDAY221202C001550002022-11-25 12:51PM EST155.003.850.000.000.00-252446.25%
WDAY221202C001575002022-11-25 12:27PM EST157.502.990.000.000.00-210712.50%
WDAY221202C001600002022-11-25 12:37PM EST160.002.250.000.000.00-4929012.50%
WDAY221202C001625002022-11-25 11:45AM EST162.501.730.000.000.00-388512.50%
WDAY221202C001650002022-11-25 10:42AM EST165.001.260.000.000.00-1314525.00%
WDAY221202C001675002022-11-25 10:25AM EST167.500.950.000.000.00-24625.00%
WDAY221202C001700002022-11-25 12:13PM EST170.000.700.000.000.00-2716025.00%
WDAY221202C001725002022-11-25 12:13PM EST172.500.540.000.000.00-104325.00%
WDAY221202C001750002022-11-25 11:08AM EST175.000.440.000.000.00-133225.00%
WDAY221202C001775002022-11-25 12:59PM EST177.500.290.000.000.00-92425.00%
WDAY221202C001800002022-11-25 12:59PM EST180.000.250.000.000.00-162425.00%
WDAY221202C001825002022-11-25 10:33AM EST182.500.200.000.000.00-1150.00%
WDAY221202C001850002022-11-17 3:19PM EST185.000.400.000.000.00-1650.00%
WDAY221202C001875002022-11-25 11:21AM EST187.500.140.000.000.00-171750.00%
WDAY221202C001900002022-11-18 9:30AM EST190.000.350.000.000.00-161750.00%
WDAY221202C001950002022-11-21 1:11PM EST195.000.110.000.000.00-274050.00%
WDAY221202C002000002022-11-16 11:47AM EST200.000.380.000.000.00-91950.00%
WDAY221202C002100002022-11-21 10:51AM EST210.000.100.000.000.00-52050.00%
WDAY221202C002200002022-11-25 9:45AM EST220.000.050.000.000.00-101250.00%
WDAY221202C002300002022-11-25 9:30AM EST230.000.060.000.000.00-143650.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDAY221202P000700002022-11-18 9:30AM EST70.000.100.000.000.00-22250.00%
WDAY221202P000750002022-11-25 11:54AM EST75.000.010.000.000.00-92950.00%
WDAY221202P000800002022-11-18 9:30AM EST80.000.150.000.000.00-24150.00%
WDAY221202P000850002022-10-18 1:24PM EST85.000.270.000.750.00--36253.52%
WDAY221202P000900002022-11-23 9:46AM EST90.000.080.000.000.00-24650.00%
WDAY221202P000950002022-11-23 12:25PM EST95.000.080.000.000.00-122350.00%
WDAY221202P001000002022-11-25 9:30AM EST100.000.120.000.000.00-1950.00%
WDAY221202P001050002022-11-23 10:07AM EST105.000.170.000.000.00--350.00%
WDAY221202P001060002022-11-23 10:16AM EST106.000.190.000.000.00--250.00%
WDAY221202P001080002022-11-25 11:07AM EST108.000.160.000.000.00-6850.00%
WDAY221202P001100002022-11-25 11:14AM EST110.000.170.000.000.00-22250.00%
WDAY221202P001120002022-11-23 12:27PM EST112.000.220.000.000.00--450.00%
WDAY221202P001150002022-11-25 9:36AM EST115.000.200.000.000.00-119150.00%
WDAY221202P001160002022-11-23 3:11PM EST116.000.220.000.000.00--1350.00%
WDAY221202P001170002022-11-22 11:33AM EST117.000.520.000.000.00--850.00%
WDAY221202P001180002022-11-25 11:44AM EST118.000.150.000.000.00-2250.00%
WDAY221202P001200002022-11-25 12:36PM EST120.000.310.000.000.00-12720150.00%
WDAY221202P001220002022-11-25 12:13PM EST122.000.430.000.000.00-323350.00%
WDAY221202P001230002022-11-23 12:39PM EST123.000.560.000.000.00--425.00%
WDAY221202P001240002022-11-25 11:05AM EST124.000.500.000.000.00-51225.00%
WDAY221202P001250002022-11-25 12:45PM EST125.000.560.000.000.00-42925.00%
WDAY221202P001260002022-11-25 9:40AM EST126.000.690.000.000.00-1225.00%
WDAY221202P001270002022-11-23 2:43PM EST127.000.670.000.000.00--125.00%
WDAY221202P001280002022-11-25 11:58AM EST128.000.800.000.000.00-51925.00%
WDAY221202P001290002022-11-25 11:20AM EST129.000.890.000.000.00-22125.00%
WDAY221202P001300002022-11-25 12:52PM EST130.000.900.000.000.00-6016625.00%
WDAY221202P001310002022-11-25 9:30AM EST131.001.080.000.000.00-1125.00%
WDAY221202P001320002022-11-23 2:44PM EST132.001.150.000.000.00--1625.00%
WDAY221202P001330002022-11-25 10:55AM EST133.001.350.000.000.00-8925.00%
WDAY221202P001340002022-11-25 10:19AM EST134.001.590.000.000.00-11725.00%
WDAY221202P001350002022-11-25 10:41AM EST135.001.650.000.000.00-120925.00%
WDAY221202P001360002022-11-23 1:03PM EST136.002.220.000.000.00--912.50%
WDAY221202P001370002022-11-25 12:30PM EST137.001.970.000.000.00-121512.50%
WDAY221202P001380002022-11-25 9:30AM EST138.002.200.000.000.00-35612.50%
WDAY221202P001390002022-11-25 12:47PM EST139.002.460.000.000.00-94512.50%
WDAY221202P001400002022-11-25 12:33PM EST140.002.700.000.000.00-631512.50%
WDAY221202P001410002022-11-25 12:59PM EST141.003.000.000.000.00-54412.50%
WDAY221202P001420002022-11-21 3:21PM EST142.005.950.000.000.00-223712.50%
WDAY221202P001430002022-11-23 3:01PM EST143.003.450.000.000.00-12426.25%
WDAY221202P001440002022-11-23 3:56PM EST144.004.000.000.000.00-13856.25%
WDAY221202P001450002022-11-25 11:28AM EST145.004.700.000.000.00-141036.25%
WDAY221202P001460002022-11-25 11:22AM EST146.005.000.000.000.00-3256.25%
WDAY221202P001470002022-11-25 9:46AM EST147.005.550.000.000.00-1623.13%
WDAY221202P001480002022-11-25 12:47PM EST148.005.680.000.000.00-13371.56%
WDAY221202P001490002022-11-25 12:29PM EST149.006.100.000.000.00-21270.00%
WDAY221202P001500002022-11-25 12:49PM EST150.006.600.000.000.00-221400.00%
WDAY221202P001525002022-11-23 3:00PM EST152.507.500.000.000.00-6160.00%
WDAY221202P001550002022-11-23 2:08PM EST155.008.700.000.000.00-91600.00%
WDAY221202P001575002022-11-25 10:54AM EST157.5011.400.000.000.00-1120.00%
WDAY221202P001600002022-11-21 9:30AM EST160.0018.680.000.000.00-1410.00%
WDAY221202P001625002022-11-23 9:34AM EST162.5018.500.000.000.00--100.00%
WDAY221202P001650002022-11-23 10:58AM EST165.0018.040.000.000.00-1410.00%
WDAY221202P001675002022-11-25 10:42AM EST167.5019.500.000.000.00-110.00%
WDAY221202P001900002022-11-15 10:35AM EST190.0028.510.000.000.00-110.00%