Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Pre-market:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY221202C00125000 | 2022-11-21 11:35AM EST | 125.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDAY221202C00130000 | 2022-11-10 9:47AM EST | 130.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| WDAY221202C00134000 | 2022-11-22 11:09AM EST | 134.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WDAY221202C00135000 | 2022-11-23 9:58AM EST | 135.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| WDAY221202C00136000 | 2022-11-21 1:12PM EST | 136.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| WDAY221202C00137000 | 2022-11-21 12:40PM EST | 137.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDAY221202C00139000 | 2022-11-22 10:20AM EST | 139.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WDAY221202C00140000 | 2022-11-21 3:21PM EST | 140.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| WDAY221202C00141000 | 2022-11-23 2:00PM EST | 141.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| WDAY221202C00142000 | 2022-11-22 2:33PM EST | 142.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| WDAY221202C00143000 | 2022-11-22 11:09AM EST | 143.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| WDAY221202C00144000 | 2022-11-25 9:57AM EST | 144.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| WDAY221202C00145000 | 2022-11-25 9:36AM EST | 145.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| WDAY221202C00146000 | 2022-11-25 12:42PM EST | 146.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| WDAY221202C00147000 | 2022-11-25 9:45AM EST | 147.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| WDAY221202C00148000 | 2022-11-25 12:30PM EST | 148.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 0.00% |
| WDAY221202C00149000 | 2022-11-25 12:55PM EST | 149.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 31 | 59 | 0.05% |
| WDAY221202C00150000 | 2022-11-25 12:59PM EST | 150.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 38 | 823 | 1.56% |
| WDAY221202C00152500 | 2022-11-25 12:51PM EST | 152.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 6.25% |
| WDAY221202C00155000 | 2022-11-25 12:51PM EST | 155.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 244 | 6.25% |
| WDAY221202C00157500 | 2022-11-25 12:27PM EST | 157.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| WDAY221202C00160000 | 2022-11-25 12:37PM EST | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 49 | 290 | 12.50% |
| WDAY221202C00162500 | 2022-11-25 11:45AM EST | 162.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 38 | 85 | 12.50% |
| WDAY221202C00165000 | 2022-11-25 10:42AM EST | 165.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 13 | 145 | 25.00% |
| WDAY221202C00167500 | 2022-11-25 10:25AM EST | 167.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| WDAY221202C00170000 | 2022-11-25 12:13PM EST | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 27 | 160 | 25.00% |
| WDAY221202C00172500 | 2022-11-25 12:13PM EST | 172.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| WDAY221202C00175000 | 2022-11-25 11:08AM EST | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 25.00% |
| WDAY221202C00177500 | 2022-11-25 12:59PM EST | 177.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 25.00% |
| WDAY221202C00180000 | 2022-11-25 12:59PM EST | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 25.00% |
| WDAY221202C00182500 | 2022-11-25 10:33AM EST | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WDAY221202C00185000 | 2022-11-17 3:19PM EST | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| WDAY221202C00187500 | 2022-11-25 11:21AM EST | 187.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 50.00% |
| WDAY221202C00190000 | 2022-11-18 9:30AM EST | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
| WDAY221202C00195000 | 2022-11-21 1:11PM EST | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 40 | 50.00% |
| WDAY221202C00200000 | 2022-11-16 11:47AM EST | 200.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 50.00% |
| WDAY221202C00210000 | 2022-11-21 10:51AM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| WDAY221202C00220000 | 2022-11-25 9:45AM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| WDAY221202C00230000 | 2022-11-25 9:30AM EST | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 50.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY221202P00070000 | 2022-11-18 9:30AM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| WDAY221202P00075000 | 2022-11-25 11:54AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 50.00% |
| WDAY221202P00080000 | 2022-11-18 9:30AM EST | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| WDAY221202P00085000 | 2022-10-18 1:24PM EST | 85.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 36 | 253.52% |
| WDAY221202P00090000 | 2022-11-23 9:46AM EST | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| WDAY221202P00095000 | 2022-11-23 12:25PM EST | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 50.00% |
| WDAY221202P00100000 | 2022-11-25 9:30AM EST | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| WDAY221202P00105000 | 2022-11-23 10:07AM EST | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| WDAY221202P00106000 | 2022-11-23 10:16AM EST | 106.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WDAY221202P00108000 | 2022-11-25 11:07AM EST | 108.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| WDAY221202P00110000 | 2022-11-25 11:14AM EST | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| WDAY221202P00112000 | 2022-11-23 12:27PM EST | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| WDAY221202P00115000 | 2022-11-25 9:36AM EST | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| WDAY221202P00116000 | 2022-11-23 3:11PM EST | 116.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| WDAY221202P00117000 | 2022-11-22 11:33AM EST | 117.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| WDAY221202P00118000 | 2022-11-25 11:44AM EST | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| WDAY221202P00120000 | 2022-11-25 12:36PM EST | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 127 | 201 | 50.00% |
| WDAY221202P00122000 | 2022-11-25 12:13PM EST | 122.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 50.00% |
| WDAY221202P00123000 | 2022-11-23 12:39PM EST | 123.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| WDAY221202P00124000 | 2022-11-25 11:05AM EST | 124.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| WDAY221202P00125000 | 2022-11-25 12:45PM EST | 125.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| WDAY221202P00126000 | 2022-11-25 9:40AM EST | 126.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| WDAY221202P00127000 | 2022-11-23 2:43PM EST | 127.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WDAY221202P00128000 | 2022-11-25 11:58AM EST | 128.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| WDAY221202P00129000 | 2022-11-25 11:20AM EST | 129.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| WDAY221202P00130000 | 2022-11-25 12:52PM EST | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 60 | 166 | 25.00% |
| WDAY221202P00131000 | 2022-11-25 9:30AM EST | 131.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| WDAY221202P00132000 | 2022-11-23 2:44PM EST | 132.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| WDAY221202P00133000 | 2022-11-25 10:55AM EST | 133.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| WDAY221202P00134000 | 2022-11-25 10:19AM EST | 134.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| WDAY221202P00135000 | 2022-11-25 10:41AM EST | 135.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 25.00% |
| WDAY221202P00136000 | 2022-11-23 1:03PM EST | 136.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| WDAY221202P00137000 | 2022-11-25 12:30PM EST | 137.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 12.50% |
| WDAY221202P00138000 | 2022-11-25 9:30AM EST | 138.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 12.50% |
| WDAY221202P00139000 | 2022-11-25 12:47PM EST | 139.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 12.50% |
| WDAY221202P00140000 | 2022-11-25 12:33PM EST | 140.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 315 | 12.50% |
| WDAY221202P00141000 | 2022-11-25 12:59PM EST | 141.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 12.50% |
| WDAY221202P00142000 | 2022-11-21 3:21PM EST | 142.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 12.50% |
| WDAY221202P00143000 | 2022-11-23 3:01PM EST | 143.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 6.25% |
| WDAY221202P00144000 | 2022-11-23 3:56PM EST | 144.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 85 | 6.25% |
| WDAY221202P00145000 | 2022-11-25 11:28AM EST | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 103 | 6.25% |
| WDAY221202P00146000 | 2022-11-25 11:22AM EST | 146.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| WDAY221202P00147000 | 2022-11-25 9:46AM EST | 147.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| WDAY221202P00148000 | 2022-11-25 12:47PM EST | 148.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 1.56% |
| WDAY221202P00149000 | 2022-11-25 12:29PM EST | 149.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| WDAY221202P00150000 | 2022-11-25 12:49PM EST | 150.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 22 | 140 | 0.00% |
| WDAY221202P00152500 | 2022-11-23 3:00PM EST | 152.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| WDAY221202P00155000 | 2022-11-23 2:08PM EST | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 160 | 0.00% |
| WDAY221202P00157500 | 2022-11-25 10:54AM EST | 157.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| WDAY221202P00160000 | 2022-11-21 9:30AM EST | 160.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| WDAY221202P00162500 | 2022-11-23 9:34AM EST | 162.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| WDAY221202P00165000 | 2022-11-23 10:58AM EST | 165.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| WDAY221202P00167500 | 2022-11-25 10:42AM EST | 167.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDAY221202P00190000 | 2022-11-15 10:35AM EST | 190.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
