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
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY220121C00060000 | 2021-05-10 8:53AM EST | 60.00 | 172.93 | 163.80 | 168.00 | 0.00 | - | 1 | 3 | 0.00% |
| WDAY220121C00065000 | 2020-07-09 4:01PM EST | 65.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WDAY220121C00070000 | 2020-07-09 4:01PM EST | 70.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| WDAY220121C00075000 | 2021-02-26 11:29AM EST | 75.00 | 172.00 | 173.00 | 177.50 | 0.00 | - | 1 | 3 | 0.00% |
| WDAY220121C00080000 | 2020-09-17 12:09PM EST | 80.00 | 121.00 | 148.50 | 153.45 | 0.00 | - | 1 | 9 | 0.00% |
| WDAY220121C00085000 | 2020-06-18 1:56PM EST | 85.00 | 107.10 | 99.60 | 103.40 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY220121C00090000 | 2021-01-20 12:26PM EST | 90.00 | 138.55 | 185.15 | 188.55 | 0.00 | - | 3 | 2 | 0.00% |
| WDAY220121C00095000 | 2020-07-09 4:01PM EST | 95.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WDAY220121C00100000 | 2021-05-28 1:09PM EST | 100.00 | 131.50 | 141.10 | 144.80 | 0.00 | - | 8 | 26 | 0.00% |
| WDAY220121C00105000 | 2020-11-03 10:55AM EST | 105.00 | 107.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDAY220121C00110000 | 2021-06-04 9:19AM EST | 110.00 | 116.20 | 132.10 | 134.20 | 0.00 | - | 1 | 6 | 0.00% |
| WDAY220121C00115000 | 2021-05-04 11:00AM EST | 115.00 | 121.33 | 105.35 | 108.95 | 0.00 | - | 5 | 78 | 0.00% |
| WDAY220121C00120000 | 2020-10-13 10:07AM EST | 120.00 | 118.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY220121C00125000 | 2021-04-13 9:32AM EST | 125.00 | 142.60 | 97.60 | 100.20 | 0.00 | - | 2 | 23 | 0.00% |
| WDAY220121C00130000 | 2021-04-16 1:32PM EST | 130.00 | 124.25 | 98.85 | 103.50 | 0.00 | - | 1 | 33 | 0.00% |
| WDAY220121C00135000 | 2021-02-23 11:25AM EST | 135.00 | 131.00 | 113.30 | 116.95 | 0.00 | - | 7 | 17 | 0.00% |
| WDAY220121C00140000 | 2021-06-14 11:04AM EST | 140.00 | 92.50 | 102.20 | 105.65 | 0.00 | - | 1 | 11 | 0.00% |
| WDAY220121C00145000 | 2021-05-12 1:58PM EST | 145.00 | 86.70 | 85.20 | 88.55 | 0.00 | - | 2 | 60 | 0.00% |
| WDAY220121C00150000 | 2021-05-26 1:04PM EST | 150.00 | 89.00 | 93.00 | 95.65 | 0.00 | - | 1 | 715 | 0.00% |
| WDAY220121C00155000 | 2021-05-27 1:59PM EST | 155.00 | 77.72 | 88.05 | 90.30 | 0.00 | - | 5 | 44 | 0.00% |
| WDAY220121C00160000 | 2021-06-07 1:22PM EST | 160.00 | 69.59 | 83.25 | 85.50 | 0.00 | - | 2 | 109 | 0.00% |
| WDAY220121C00165000 | 2021-06-16 8:42AM EST | 165.00 | 72.43 | 79.40 | 80.80 | 0.00 | - | 2 | 40 | 0.00% |
| WDAY220121C00170000 | 2021-06-07 12:33PM EST | 170.00 | 60.54 | 75.05 | 76.30 | 0.00 | - | 1 | 16 | 0.00% |
| WDAY220121C00175000 | 2021-06-07 12:33PM EST | 175.00 | 56.69 | 70.45 | 71.70 | 0.00 | - | 1 | 50 | 0.00% |
| WDAY220121C00180000 | 2021-06-17 12:50PM EST | 180.00 | 60.30 | 66.90 | 67.65 | 0.00 | - | 1 | 181 | 0.00% |
| WDAY220121C00185000 | 2021-06-18 1:13PM EST | 185.00 | 57.80 | 62.70 | 63.80 | 0.00 | - | 1 | 100 | 0.00% |
| WDAY220121C00190000 | 2021-06-17 10:41AM EST | 190.00 | 54.00 | 58.30 | 59.10 | 0.00 | - | 1 | 133 | 0.00% |
| WDAY220121C00195000 | 2021-05-07 11:41AM EST | 195.00 | 54.85 | 38.95 | 41.85 | 0.00 | - | 2 | 246 | 0.00% |
| WDAY220121C00200000 | 2021-06-24 9:53AM EST | 200.00 | 50.60 | 50.50 | 51.10 | +3.70 | +7.89% | 1 | 2,734 | 0.00% |
| WDAY220121C00210000 | 2021-06-23 2:28PM EST | 210.00 | 40.50 | 43.10 | 43.65 | 0.00 | - | 4 | 2,953 | 0.00% |
| WDAY220121C00220000 | 2021-06-22 9:26AM EST | 220.00 | 35.86 | 35.80 | 36.50 | +2.61 | +7.85% | 2 | 878 | 0.00% |
| WDAY220121C00230000 | 2021-06-21 9:21AM EST | 230.00 | 26.85 | 30.25 | 30.70 | 0.00 | - | 5 | 636 | 0.00% |
| WDAY220121C00240000 | 2020-10-26 2:22PM EST | 240.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY220121C00250000 | 2021-06-16 2:24PM EST | 250.00 | 18.50 | 19.85 | 20.40 | 0.00 | - | 1 | 402 | 0.00% |
| WDAY220121C00260000 | 2021-06-21 9:21AM EST | 260.00 | 15.90 | 16.30 | 16.75 | +1.90 | +13.57% | 3 | 361 | 0.00% |
| WDAY220121C00270000 | 2020-10-13 11:16AM EST | 270.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WDAY220121C00280000 | 2020-11-06 9:40AM EST | 280.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDAY220121C00290000 | 2020-10-13 2:40PM EST | 290.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDAY220121C00300000 | 2021-06-21 10:31AM EST | 300.00 | 5.45 | 5.85 | 6.20 | 0.00 | - | 2 | 2,556 | 14.19% |
| WDAY220121C00310000 | 2021-06-18 11:51AM EST | 310.00 | 4.20 | 4.55 | 4.90 | 0.00 | - | 10 | 190 | 19.67% |
| WDAY220121C00320000 | 2021-06-22 1:58PM EST | 320.00 | 3.12 | 3.45 | 3.70 | 0.00 | - | 5 | 100 | 23.13% |
| WDAY220121C00330000 | 2021-06-21 10:40AM EST | 330.00 | 2.50 | 2.51 | 2.77 | 0.00 | - | 102 | 1,556 | 25.76% |
| WDAY220121C00340000 | 2021-06-08 12:59PM EST | 340.00 | 1.29 | 1.77 | 2.08 | 0.00 | - | 1 | 44 | 27.97% |
| WDAY220121C00350000 | 2021-06-16 11:15AM EST | 350.00 | 1.18 | 1.40 | 1.71 | 0.00 | - | 1 | 158 | 30.54% |
| WDAY220121C00360000 | 2020-11-10 2:31PM EST | 360.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| WDAY220121C00370000 | 2021-05-06 11:36AM EST | 370.00 | 1.70 | 0.39 | 1.00 | 0.00 | - | 1 | 30 | 33.77% |
| WDAY220121C00400000 | 2021-03-12 3:14PM EST | 400.00 | 4.65 | 2.36 | 3.30 | 0.00 | - | 5 | 10 | 54.02% |
| WDAY220121C00410000 | 2021-06-03 10:09AM EST | 410.00 | 0.30 | 0.04 | 0.65 | 0.00 | - | 1 | 5 | 42.48% |
| WDAY220121C00420000 | 2021-05-06 10:17AM EST | 420.00 | 0.99 | 0.01 | 0.54 | 0.00 | - | 1 | 7 | 43.75% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY220121P00060000 | 2021-01-29 2:22PM EST | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDAY220121P00065000 | 2021-02-02 3:37PM EST | 65.00 | 0.50 | 0.00 | 2.11 | 0.00 | - | 1 | 59 | 201.76% |
| WDAY220121P00070000 | 2020-11-18 10:27AM EST | 70.00 | 0.77 | 0.00 | 1.41 | 0.00 | - | 4 | 11 | 180.18% |
| WDAY220121P00075000 | 2020-07-01 10:37AM EST | 75.00 | 1.87 | 1.46 | 2.91 | 0.00 | - | 6 | 60 | 209.50% |
| WDAY220121P00080000 | 2021-05-20 8:44AM EST | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| WDAY220121P00085000 | 2021-05-25 8:30AM EST | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| WDAY220121P00090000 | 2021-06-17 11:31AM EST | 90.00 | 0.26 | 0.09 | 0.74 | 0.00 | - | 4 | 72 | 138.92% |
| WDAY220121P00095000 | 2021-06-17 11:31AM EST | 95.00 | 0.31 | 0.02 | 0.75 | 0.00 | - | 2 | 31 | 131.64% |
| WDAY220121P00100000 | 2021-01-29 1:03PM EST | 100.00 | 1.60 | 0.43 | 2.66 | 0.00 | - | 2 | 25 | 157.23% |
| WDAY220121P00105000 | 2020-08-28 10:18AM EST | 105.00 | 3.50 | 3.50 | 4.00 | 0.00 | - | 9 | 28 | 181.42% |
| WDAY220121P00110000 | 2021-04-30 8:51AM EST | 110.00 | 0.76 | 0.31 | 0.94 | 0.00 | - | 2 | 7 | 124.07% |
| WDAY220121P00115000 | 2021-04-01 2:00PM EST | 115.00 | 1.31 | 0.66 | 1.36 | 0.00 | - | 2 | 25 | 128.52% |
| WDAY220121P00120000 | 2021-02-26 12:50PM EST | 120.00 | 3.04 | 1.24 | 3.00 | 0.00 | - | 1 | 44 | 141.53% |
| WDAY220121P00125000 | 2021-03-08 10:50AM EST | 125.00 | 3.10 | 1.24 | 2.26 | 0.00 | - | 7 | 75 | 130.71% |
| WDAY220121P00130000 | 2021-04-30 2:54PM EST | 130.00 | 1.60 | 0.95 | 1.45 | 0.00 | - | 10 | 32 | 116.87% |
| WDAY220121P00135000 | 2021-05-24 8:33AM EST | 135.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| WDAY220121P00140000 | 2020-09-22 11:56AM EST | 140.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDAY220121P00145000 | 2021-06-18 10:39AM EST | 145.00 | 1.75 | 1.13 | 1.62 | 0.00 | - | 1 | 239 | 105.69% |
| WDAY220121P00150000 | 2020-10-28 9:28AM EST | 150.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDAY220121P00155000 | 2021-04-30 11:24AM EST | 155.00 | 3.15 | 2.74 | 2.97 | 0.00 | - | 1 | 85 | 113.16% |
| WDAY220121P00160000 | 2020-11-04 12:32PM EST | 160.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WDAY220121P00165000 | 2021-06-24 9:44AM EST | 165.00 | 2.48 | 2.39 | 2.59 | -1.67 | -40.24% | 6 | 1,090 | 100.73% |
| WDAY220121P00170000 | 2021-06-24 9:44AM EST | 170.00 | 2.96 | 2.82 | 2.98 | -0.15 | -4.82% | 6 | 369 | 99.93% |
| WDAY220121P00175000 | 2021-06-23 2:01PM EST | 175.00 | 3.71 | 3.40 | 3.55 | 0.00 | - | 1 | 765 | 100.00% |
| WDAY220121P00180000 | 2020-11-05 9:39AM EST | 180.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDAY220121P00185000 | 2021-06-02 2:24PM EST | 185.00 | 7.85 | 4.65 | 4.85 | 0.00 | - | 23 | 1,108 | 99.52% |
| WDAY220121P00190000 | 2021-06-21 11:43AM EST | 190.00 | 6.55 | 5.55 | 5.75 | 0.00 | - | 5 | 898 | 100.11% |
| WDAY220121P00195000 | 2020-09-28 8:54AM EST | 195.00 | 28.30 | 29.95 | 30.70 | 0.00 | - | 4 | 30 | 189.61% |
| WDAY220121P00200000 | 2020-11-06 12:55PM EST | 200.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WDAY220121P00210000 | 2020-10-07 2:41PM EST | 210.00 | 32.77 | 28.90 | 32.05 | 0.00 | - | 2 | 2,836 | 169.78% |
| WDAY220121P00220000 | 2021-06-23 2:32PM EST | 220.00 | 14.54 | 13.20 | 13.65 | 0.00 | - | 20 | 2,322 | 103.91% |
| WDAY220121P00230000 | 2021-06-17 11:46AM EST | 230.00 | 21.25 | 17.15 | 17.50 | 0.00 | - | 8 | 416 | 106.35% |
| WDAY220121P00240000 | 2021-06-17 2:25PM EST | 240.00 | 25.69 | 21.55 | 22.00 | 0.00 | - | 2 | 835 | 108.86% |
| WDAY220121P00250000 | 2020-10-21 1:10PM EST | 250.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| WDAY220121P00260000 | 2021-06-09 1:46PM EST | 260.00 | 37.15 | 32.95 | 33.35 | 0.00 | - | 9 | 197 | 116.33% |
| WDAY220121P00280000 | 2020-09-04 1:51PM EST | 280.00 | 82.45 | 78.30 | 80.80 | 0.00 | - | 3 | 15 | 201.37% |
| WDAY220121P00310000 | 2021-04-06 1:51PM EST | 310.00 | 66.70 | 80.25 | 82.50 | 0.00 | - | 26 | 33 | 161.97% |
| WDAY220121P00320000 | 2021-02-01 11:33AM EST | 320.00 | 94.45 | 90.00 | 92.85 | 0.00 | - | 2 | 27 | 169.64% |
| WDAY220121P00340000 | 2021-01-06 11:09AM EST | 340.00 | 123.25 | 92.30 | 94.05 | 0.00 | - | 2 | 9 | 143.97% |
| WDAY220121P00350000 | 2020-12-28 12:34PM EST | 350.00 | 115.25 | 130.15 | 132.85 | 0.00 | - | 2 | 12 | 211.53% |
© 2021 Yahoo. All rights reserved.
