UK Markets open in 33 mins

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.99+1.47 (+0.89%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDAY220617C001150002021-11-19 11:15AM EDT115.00177.00158.25162.500.00-101,563.48%
WDAY220617C001200002021-11-10 7:46AM EDT120.00153.95158.55162.600.00-111,581.84%
WDAY220617C001250002021-11-10 7:46AM EDT125.00144.60153.50157.600.00-111,371.78%
WDAY220617C001300002021-11-10 7:46AM EDT130.00138.75148.70152.750.00-20201,241.99%
WDAY220617C001500002022-01-03 2:22PM EDT150.00113.5498.70102.800.00-56624.49%
WDAY220617C001600002021-12-16 12:34PM EDT160.00115.3390.3593.000.00-5051569.58%
WDAY220617C001700002022-01-04 1:53PM EDT170.0080.0081.0584.450.00-128520.80%
WDAY220617C001750002021-11-10 7:46AM EDT175.0097.80106.35109.200.00-11726.71%
WDAY220617C001800002021-11-29 12:30PM EDT180.00104.4597.2599.750.00-2021656.01%
WDAY220617C001850002021-11-10 7:46AM EDT185.0067.2096.85100.050.00--1662.78%
WDAY220617C001900002021-11-10 7:46AM EDT190.0084.2092.4595.500.00-24634.83%
WDAY220617C002000002022-01-04 4:38PM EDT200.0057.1555.4057.850.00-188396.97%
WDAY220617C002100002022-01-04 4:07PM EDT210.0049.0047.5550.000.00-119364.14%
WDAY220617C002200002022-01-05 10:53AM EDT220.0045.0040.7042.80+6.10+15.68%1194336.39%
WDAY220617C002300002022-01-05 3:11PM EDT230.0038.2834.3535.90+4.33+12.75%2192310.61%
WDAY220617C002400002022-01-04 11:15AM EDT240.0030.5028.3529.950.00-158287.72%
WDAY220617C002500002022-01-04 1:11PM EDT250.0024.0023.2524.650.00-24112268.05%
WDAY220617C002600002022-01-05 3:32PM EDT260.0021.0018.7020.05+0.85+4.22%3619,368250.44%
WDAY220617C002700002022-01-05 4:06PM EDT270.0015.2614.8016.10+1.46+10.58%7434234.90%
WDAY220617C002800002022-01-05 4:50PM EDT280.0012.1211.6512.95+0.92+8.21%16139222.28%
WDAY220617C002900002022-01-04 12:53PM EDT290.009.559.0510.300.00-5236211.12%
WDAY220617C003000002022-01-05 4:06PM EDT300.007.467.057.75+0.01+0.13%10247200.24%
WDAY220617C003100002022-01-04 2:35PM EDT310.004.915.456.400.00-1126193.87%
WDAY220617C003200002022-01-05 2:27PM EDT320.005.074.204.85+1.27+33.42%4362186.16%
WDAY220617C003300002022-01-05 2:04PM EDT330.003.763.153.60+0.71+23.28%1405178.74%
WDAY220617C003400002021-12-27 4:37PM EDT340.007.502.353.000.00-2169174.80%
WDAY220617C003500002022-01-05 4:50PM EDT350.002.141.762.55-2.46-53.48%1176171.92%
WDAY220617C003600002022-01-05 3:55PM EDT360.001.781.291.97+0.12+7.23%1296167.38%
WDAY220617C003700002022-01-04 2:02PM EDT370.001.230.951.700.00-210165.53%
WDAY220617C003800002022-01-05 2:24PM EDT380.001.360.641.41+0.46+51.11%15162.50%
WDAY220617C003900002021-12-20 1:43PM EDT390.001.860.571.190.00-123162.45%
WDAY220617C004000002022-01-04 12:12PM EDT400.000.650.551.020.00-40183163.28%
WDAY220617C004100002021-11-12 1:47PM EDT410.003.971.382.250.00-17191.72%
WDAY220617C004200002021-12-31 12:04PM EDT420.000.940.050.790.00-44156.05%
WDAY220617C004300002021-11-15 3:53PM EDT430.002.560.001.750.00--1176.66%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDAY220617P001150002021-11-10 7:46AM EDT115.001.810.252.030.00--196.68%
WDAY220617P001250002021-11-10 7:46AM EDT125.002.200.332.690.00-1284.67%
WDAY220617P001300002021-11-10 7:46AM EDT130.001.480.002.780.00-3473.88%
WDAY220617P001350002021-11-10 7:46AM EDT135.003.050.482.900.00--268.97%
WDAY220617P001400002021-12-21 2:52PM EDT140.001.281.001.730.00-61156.15%
WDAY220617P001500002021-11-10 7:46AM EDT150.004.350.003.300.00-1111755.62%
WDAY220617P001550002021-11-10 7:46AM EDT155.003.750.992.200.00-14,00137.09%
WDAY220617P001600002021-11-10 7:46AM EDT160.002.770.543.650.00-21436.39%
WDAY220617P001650002021-12-23 10:45AM EDT165.002.002.553.150.00-107020.97%
WDAY220617P001700002021-12-16 3:24PM EDT170.002.852.993.600.00-270.00%
WDAY220617P001750002021-12-31 4:35PM EDT175.002.103.554.250.00-10510.00%
WDAY220617P001800002022-01-03 3:03PM EDT180.002.814.154.750.00-503940.00%
WDAY220617P001850002022-01-04 4:03PM EDT185.004.904.805.250.00-2720.00%
WDAY220617P001900002022-01-03 4:20PM EDT190.003.805.456.200.00-18550.00%
WDAY220617P001950002022-01-03 1:17PM EDT195.004.356.206.900.00-17650.00%
WDAY220617P002000002022-01-04 2:49PM EDT200.007.507.257.850.00-81340.00%
WDAY220617P002100002022-01-04 4:02PM EDT210.009.449.3510.150.00-22060.00%
WDAY220617P002200002022-01-05 3:55PM EDT220.0012.4012.0512.90+0.10+0.81%42430.00%
WDAY220617P002300002022-01-05 4:42PM EDT230.0015.8715.3516.45-0.13-0.81%133160.00%
WDAY220617P002400002022-01-05 4:42PM EDT240.0019.8719.3520.65-0.33-1.63%23340.00%
WDAY220617P002500002022-01-04 12:48PM EDT250.0023.9724.0525.350.00-165110.00%
WDAY220617P002600002022-01-04 4:58PM EDT260.0026.4229.4530.800.00-31680.00%
WDAY220617P002700002022-01-05 11:03AM EDT270.0034.1035.4537.05+12.40+57.14%1860.00%
WDAY220617P002800002022-01-03 12:12PM EDT280.0032.3142.2543.600.00-23810.00%
WDAY220617P002900002022-01-05 3:24PM EDT290.0047.9648.5551.55-2.43-4.82%32160.00%
WDAY220617P003000002021-12-31 1:07PM EDT300.0038.3556.5059.200.00-20950.00%
WDAY220617P003100002022-01-04 12:24PM EDT310.0064.8465.2567.850.00-1150.00%
WDAY220617P003200002021-12-09 1:16PM EDT320.0052.7273.6076.500.00-520.00%
WDAY220617P003300002021-11-10 7:46AM EDT330.0068.9559.5061.200.00-210.00%
WDAY220617P003400002021-11-15 4:04PM EDT340.0056.9066.4070.050.00--220.00%
WDAY220617P003500002021-11-15 1:50PM EDT350.0065.1083.2086.050.00--10.00%
WDAY220617P003600002021-11-15 3:33PM EDT360.0072.8084.0086.900.00--150.00%