UK Markets open in 33 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,356.82 -942.43 (-3.88%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY220617C00115000 | 2021-11-19 11:15AM EDT | 115.00 | 177.00 | 158.25 | 162.50 | 0.00 | - | 1 | 0 | 1,563.48% |
| WDAY220617C00120000 | 2021-11-10 7:46AM EDT | 120.00 | 153.95 | 158.55 | 162.60 | 0.00 | - | 1 | 1 | 1,581.84% |
| WDAY220617C00125000 | 2021-11-10 7:46AM EDT | 125.00 | 144.60 | 153.50 | 157.60 | 0.00 | - | 1 | 1 | 1,371.78% |
| WDAY220617C00130000 | 2021-11-10 7:46AM EDT | 130.00 | 138.75 | 148.70 | 152.75 | 0.00 | - | 20 | 20 | 1,241.99% |
| WDAY220617C00150000 | 2022-01-03 2:22PM EDT | 150.00 | 113.54 | 98.70 | 102.80 | 0.00 | - | 5 | 6 | 624.49% |
| WDAY220617C00160000 | 2021-12-16 12:34PM EDT | 160.00 | 115.33 | 90.35 | 93.00 | 0.00 | - | 50 | 51 | 569.58% |
| WDAY220617C00170000 | 2022-01-04 1:53PM EDT | 170.00 | 80.00 | 81.05 | 84.45 | 0.00 | - | 1 | 28 | 520.80% |
| WDAY220617C00175000 | 2021-11-10 7:46AM EDT | 175.00 | 97.80 | 106.35 | 109.20 | 0.00 | - | 1 | 1 | 726.71% |
| WDAY220617C00180000 | 2021-11-29 12:30PM EDT | 180.00 | 104.45 | 97.25 | 99.75 | 0.00 | - | 20 | 21 | 656.01% |
| WDAY220617C00185000 | 2021-11-10 7:46AM EDT | 185.00 | 67.20 | 96.85 | 100.05 | 0.00 | - | - | 1 | 662.78% |
| WDAY220617C00190000 | 2021-11-10 7:46AM EDT | 190.00 | 84.20 | 92.45 | 95.50 | 0.00 | - | 2 | 4 | 634.83% |
| WDAY220617C00200000 | 2022-01-04 4:38PM EDT | 200.00 | 57.15 | 55.40 | 57.85 | 0.00 | - | 1 | 88 | 396.97% |
| WDAY220617C00210000 | 2022-01-04 4:07PM EDT | 210.00 | 49.00 | 47.55 | 50.00 | 0.00 | - | 1 | 19 | 364.14% |
| WDAY220617C00220000 | 2022-01-05 10:53AM EDT | 220.00 | 45.00 | 40.70 | 42.80 | +6.10 | +15.68% | 1 | 194 | 336.39% |
| WDAY220617C00230000 | 2022-01-05 3:11PM EDT | 230.00 | 38.28 | 34.35 | 35.90 | +4.33 | +12.75% | 2 | 192 | 310.61% |
| WDAY220617C00240000 | 2022-01-04 11:15AM EDT | 240.00 | 30.50 | 28.35 | 29.95 | 0.00 | - | 1 | 58 | 287.72% |
| WDAY220617C00250000 | 2022-01-04 1:11PM EDT | 250.00 | 24.00 | 23.25 | 24.65 | 0.00 | - | 24 | 112 | 268.05% |
| WDAY220617C00260000 | 2022-01-05 3:32PM EDT | 260.00 | 21.00 | 18.70 | 20.05 | +0.85 | +4.22% | 361 | 9,368 | 250.44% |
| WDAY220617C00270000 | 2022-01-05 4:06PM EDT | 270.00 | 15.26 | 14.80 | 16.10 | +1.46 | +10.58% | 7 | 434 | 234.90% |
| WDAY220617C00280000 | 2022-01-05 4:50PM EDT | 280.00 | 12.12 | 11.65 | 12.95 | +0.92 | +8.21% | 16 | 139 | 222.28% |
| WDAY220617C00290000 | 2022-01-04 12:53PM EDT | 290.00 | 9.55 | 9.05 | 10.30 | 0.00 | - | 5 | 236 | 211.12% |
| WDAY220617C00300000 | 2022-01-05 4:06PM EDT | 300.00 | 7.46 | 7.05 | 7.75 | +0.01 | +0.13% | 10 | 247 | 200.24% |
| WDAY220617C00310000 | 2022-01-04 2:35PM EDT | 310.00 | 4.91 | 5.45 | 6.40 | 0.00 | - | 11 | 26 | 193.87% |
| WDAY220617C00320000 | 2022-01-05 2:27PM EDT | 320.00 | 5.07 | 4.20 | 4.85 | +1.27 | +33.42% | 4 | 362 | 186.16% |
| WDAY220617C00330000 | 2022-01-05 2:04PM EDT | 330.00 | 3.76 | 3.15 | 3.60 | +0.71 | +23.28% | 1 | 405 | 178.74% |
| WDAY220617C00340000 | 2021-12-27 4:37PM EDT | 340.00 | 7.50 | 2.35 | 3.00 | 0.00 | - | 2 | 169 | 174.80% |
| WDAY220617C00350000 | 2022-01-05 4:50PM EDT | 350.00 | 2.14 | 1.76 | 2.55 | -2.46 | -53.48% | 1 | 176 | 171.92% |
| WDAY220617C00360000 | 2022-01-05 3:55PM EDT | 360.00 | 1.78 | 1.29 | 1.97 | +0.12 | +7.23% | 1 | 296 | 167.38% |
| WDAY220617C00370000 | 2022-01-04 2:02PM EDT | 370.00 | 1.23 | 0.95 | 1.70 | 0.00 | - | 2 | 10 | 165.53% |
| WDAY220617C00380000 | 2022-01-05 2:24PM EDT | 380.00 | 1.36 | 0.64 | 1.41 | +0.46 | +51.11% | 1 | 5 | 162.50% |
| WDAY220617C00390000 | 2021-12-20 1:43PM EDT | 390.00 | 1.86 | 0.57 | 1.19 | 0.00 | - | 1 | 23 | 162.45% |
| WDAY220617C00400000 | 2022-01-04 12:12PM EDT | 400.00 | 0.65 | 0.55 | 1.02 | 0.00 | - | 40 | 183 | 163.28% |
| WDAY220617C00410000 | 2021-11-12 1:47PM EDT | 410.00 | 3.97 | 1.38 | 2.25 | 0.00 | - | 1 | 7 | 191.72% |
| WDAY220617C00420000 | 2021-12-31 12:04PM EDT | 420.00 | 0.94 | 0.05 | 0.79 | 0.00 | - | 4 | 4 | 156.05% |
| WDAY220617C00430000 | 2021-11-15 3:53PM EDT | 430.00 | 2.56 | 0.00 | 1.75 | 0.00 | - | - | 1 | 176.66% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY220617P00115000 | 2021-11-10 7:46AM EDT | 115.00 | 1.81 | 0.25 | 2.03 | 0.00 | - | - | 1 | 96.68% |
| WDAY220617P00125000 | 2021-11-10 7:46AM EDT | 125.00 | 2.20 | 0.33 | 2.69 | 0.00 | - | 1 | 2 | 84.67% |
| WDAY220617P00130000 | 2021-11-10 7:46AM EDT | 130.00 | 1.48 | 0.00 | 2.78 | 0.00 | - | 3 | 4 | 73.88% |
| WDAY220617P00135000 | 2021-11-10 7:46AM EDT | 135.00 | 3.05 | 0.48 | 2.90 | 0.00 | - | - | 2 | 68.97% |
| WDAY220617P00140000 | 2021-12-21 2:52PM EDT | 140.00 | 1.28 | 1.00 | 1.73 | 0.00 | - | 6 | 11 | 56.15% |
| WDAY220617P00150000 | 2021-11-10 7:46AM EDT | 150.00 | 4.35 | 0.00 | 3.30 | 0.00 | - | 11 | 117 | 55.62% |
| WDAY220617P00155000 | 2021-11-10 7:46AM EDT | 155.00 | 3.75 | 0.99 | 2.20 | 0.00 | - | 1 | 4,001 | 37.09% |
| WDAY220617P00160000 | 2021-11-10 7:46AM EDT | 160.00 | 2.77 | 0.54 | 3.65 | 0.00 | - | 2 | 14 | 36.39% |
| WDAY220617P00165000 | 2021-12-23 10:45AM EDT | 165.00 | 2.00 | 2.55 | 3.15 | 0.00 | - | 10 | 70 | 20.97% |
| WDAY220617P00170000 | 2021-12-16 3:24PM EDT | 170.00 | 2.85 | 2.99 | 3.60 | 0.00 | - | 2 | 7 | 0.00% |
| WDAY220617P00175000 | 2021-12-31 4:35PM EDT | 175.00 | 2.10 | 3.55 | 4.25 | 0.00 | - | 10 | 51 | 0.00% |
| WDAY220617P00180000 | 2022-01-03 3:03PM EDT | 180.00 | 2.81 | 4.15 | 4.75 | 0.00 | - | 50 | 394 | 0.00% |
| WDAY220617P00185000 | 2022-01-04 4:03PM EDT | 185.00 | 4.90 | 4.80 | 5.25 | 0.00 | - | 2 | 72 | 0.00% |
| WDAY220617P00190000 | 2022-01-03 4:20PM EDT | 190.00 | 3.80 | 5.45 | 6.20 | 0.00 | - | 18 | 55 | 0.00% |
| WDAY220617P00195000 | 2022-01-03 1:17PM EDT | 195.00 | 4.35 | 6.20 | 6.90 | 0.00 | - | 1 | 765 | 0.00% |
| WDAY220617P00200000 | 2022-01-04 2:49PM EDT | 200.00 | 7.50 | 7.25 | 7.85 | 0.00 | - | 8 | 134 | 0.00% |
| WDAY220617P00210000 | 2022-01-04 4:02PM EDT | 210.00 | 9.44 | 9.35 | 10.15 | 0.00 | - | 2 | 206 | 0.00% |
| WDAY220617P00220000 | 2022-01-05 3:55PM EDT | 220.00 | 12.40 | 12.05 | 12.90 | +0.10 | +0.81% | 4 | 243 | 0.00% |
| WDAY220617P00230000 | 2022-01-05 4:42PM EDT | 230.00 | 15.87 | 15.35 | 16.45 | -0.13 | -0.81% | 13 | 316 | 0.00% |
| WDAY220617P00240000 | 2022-01-05 4:42PM EDT | 240.00 | 19.87 | 19.35 | 20.65 | -0.33 | -1.63% | 2 | 334 | 0.00% |
| WDAY220617P00250000 | 2022-01-04 12:48PM EDT | 250.00 | 23.97 | 24.05 | 25.35 | 0.00 | - | 16 | 511 | 0.00% |
| WDAY220617P00260000 | 2022-01-04 4:58PM EDT | 260.00 | 26.42 | 29.45 | 30.80 | 0.00 | - | 3 | 168 | 0.00% |
| WDAY220617P00270000 | 2022-01-05 11:03AM EDT | 270.00 | 34.10 | 35.45 | 37.05 | +12.40 | +57.14% | 1 | 86 | 0.00% |
| WDAY220617P00280000 | 2022-01-03 12:12PM EDT | 280.00 | 32.31 | 42.25 | 43.60 | 0.00 | - | 2 | 381 | 0.00% |
| WDAY220617P00290000 | 2022-01-05 3:24PM EDT | 290.00 | 47.96 | 48.55 | 51.55 | -2.43 | -4.82% | 3 | 216 | 0.00% |
| WDAY220617P00300000 | 2021-12-31 1:07PM EDT | 300.00 | 38.35 | 56.50 | 59.20 | 0.00 | - | 20 | 95 | 0.00% |
| WDAY220617P00310000 | 2022-01-04 12:24PM EDT | 310.00 | 64.84 | 65.25 | 67.85 | 0.00 | - | 1 | 15 | 0.00% |
| WDAY220617P00320000 | 2021-12-09 1:16PM EDT | 320.00 | 52.72 | 73.60 | 76.50 | 0.00 | - | 5 | 2 | 0.00% |
| WDAY220617P00330000 | 2021-11-10 7:46AM EDT | 330.00 | 68.95 | 59.50 | 61.20 | 0.00 | - | 2 | 1 | 0.00% |
| WDAY220617P00340000 | 2021-11-15 4:04PM EDT | 340.00 | 56.90 | 66.40 | 70.05 | 0.00 | - | - | 22 | 0.00% |
| WDAY220617P00350000 | 2021-11-15 1:50PM EDT | 350.00 | 65.10 | 83.20 | 86.05 | 0.00 | - | - | 1 | 0.00% |
| WDAY220617P00360000 | 2021-11-15 3:33PM EDT | 360.00 | 72.80 | 84.00 | 86.90 | 0.00 | - | - | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
