UK Markets open in 5 hrs 37 mins

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.05+1.80 (+0.91%)
At close: 04:00PM EDT
201.71 +1.66 (+0.83%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDAY230331C001450002023-03-29 11:15AM EDT145.0049.8053.5556.350.00-11429.30%
WDAY230331C001600002023-03-30 3:49PM EDT160.0039.8538.6541.20+3.34+9.15%525312.21%
WDAY230331C001650002023-03-28 1:55PM EDT165.0025.0033.9036.350.00-1010166.41%
WDAY230331C001700002023-03-28 1:55PM EDT170.0020.4328.8031.350.00-2043125.00%
WDAY230331C001725002023-03-23 12:15PM EDT172.5017.5026.4528.700.00--4114.84%
WDAY230331C001750002023-03-22 1:24PM EDT175.0013.4523.8526.400.00--5121.09%
WDAY230331C001775002023-03-24 2:15PM EDT177.5012.8021.1023.950.00--2207.52%
WDAY230331C001800002023-03-27 12:02PM EDT180.007.6018.6021.650.00--2498.83%
WDAY230331C001825002023-03-24 11:04AM EDT182.507.5516.3518.700.00--10162.01%
WDAY230331C001850002023-03-30 11:22AM EDT185.0014.9013.9516.25+3.23+27.68%43871.88%
WDAY230331C001875002023-03-29 10:10AM EDT187.506.6011.0513.950.00-135137.55%
WDAY230331C001900002023-03-30 10:56AM EDT190.0010.459.7010.75+3.45+49.29%1610664.06%
WDAY230331C001925002023-03-30 12:42PM EDT192.508.077.308.00+1.93+31.43%108065.92%
WDAY230331C001950002023-03-30 3:57PM EDT195.005.204.955.65+0.90+20.93%4616855.57%
WDAY230331C001975002023-03-30 3:51PM EDT197.503.002.883.35+0.48+19.05%4222943.21%
WDAY230331C002000002023-03-30 3:52PM EDT200.001.401.221.71+0.10+7.69%22437140.33%
WDAY230331C002025002023-03-30 2:32PM EDT202.500.540.390.69-0.11-16.92%12114138.77%
WDAY230331C002050002023-03-30 3:59PM EDT205.000.180.100.20-0.14-43.75%10811937.31%
WDAY230331C002075002023-03-30 12:47PM EDT207.500.110.030.10-0.03-21.43%231742.97%
WDAY230331C002100002023-03-30 2:06PM EDT210.000.060.020.09-0.02-25.00%5110752.73%
WDAY230331C002125002023-03-27 12:28PM EDT212.500.060.010.170.00--2163.09%
WDAY230331C002150002023-03-24 9:45AM EDT215.000.290.000.150.00--1270.70%
WDAY230331C002175002023-03-22 3:44PM EDT217.500.080.000.360.00--193.16%
WDAY230331C002200002023-03-27 10:07AM EDT220.000.040.000.120.00--1686.33%
WDAY230331C002250002023-03-20 2:37PM EDT225.000.100.000.340.00--32121.48%
WDAY230331C002300002023-03-20 9:30AM EDT230.000.150.000.330.00--14139.06%
WDAY230331C002350002023-03-06 2:25PM EDT235.000.150.000.110.00--24133.59%
WDAY230331C002450002023-03-21 1:57PM EDT245.000.050.000.110.00--17162.89%
WDAY230331C002500002023-03-21 2:05PM EDT250.000.040.000.100.00--52175.00%
WDAY230331C002550002023-03-16 12:28PM EDT255.000.100.000.040.00--10170.31%
WDAY230331C002600002023-03-29 10:22AM EDT260.000.020.000.010.00-185162.50%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDAY230331P001250002023-03-27 9:56AM EDT125.000.010.000.030.00--5312.50%
WDAY230331P001300002023-03-24 11:51AM EDT130.000.010.000.220.00--2357.81%
WDAY230331P001350002023-03-09 10:30AM EDT135.000.070.000.030.00--1265.63%
WDAY230331P001400002023-03-24 3:18PM EDT140.000.030.002.120.00--4445.51%
WDAY230331P001450002023-03-17 11:26AM EDT145.000.200.000.010.00--12196.88%
WDAY230331P001500002023-03-22 9:44AM EDT150.000.100.000.080.00--25220.31%
WDAY230331P001550002023-03-30 3:51PM EDT155.000.010.000.01-0.01-50.00%1218162.50%
WDAY230331P001575002023-03-29 1:59PM EDT157.500.010.000.940.00-14270.31%
WDAY230331P001600002023-03-30 3:52PM EDT160.000.020.000.080.00-519175.00%
WDAY230331P001625002023-03-29 10:47AM EDT162.500.020.000.090.00-147166.41%
WDAY230331P001650002023-03-30 3:41PM EDT165.000.020.000.06+0.01+100.00%4045148.44%
WDAY230331P001675002023-03-29 10:10AM EDT167.500.010.000.140.00-18153.52%
WDAY230331P001700002023-03-30 3:51PM EDT170.000.030.000.090.00-6100134.38%
WDAY230331P001725002023-03-30 2:10PM EDT172.500.030.000.19-0.05-62.50%730137.11%
WDAY230331P001750002023-03-30 12:13PM EDT175.000.020.000.10-0.12-85.71%1142114.45%
WDAY230331P001775002023-03-30 3:53PM EDT177.500.030.000.10-0.05-62.50%761103.91%
WDAY230331P001800002023-03-30 3:12PM EDT180.000.040.010.09-0.02-33.33%613392.97%
WDAY230331P001825002023-03-30 10:38AM EDT182.500.080.020.09-0.02-20.00%1218983.59%
WDAY230331P001850002023-03-30 2:53PM EDT185.000.060.050.07-0.07-53.85%3822273.83%
WDAY230331P001875002023-03-30 3:36PM EDT187.500.050.030.15-0.28-84.85%76067.58%
WDAY230331P001900002023-03-30 3:37PM EDT190.000.080.030.15-0.22-73.33%6716155.86%
WDAY230331P001925002023-03-30 3:59PM EDT192.500.140.010.17-0.71-83.53%1127950.59%
WDAY230331P001950002023-03-30 3:37PM EDT195.000.250.130.28-0.75-75.00%409942.77%
WDAY230331P001975002023-03-30 2:58PM EDT197.500.630.390.77-1.29-67.19%724442.38%
WDAY230331P002000002023-03-30 3:55PM EDT200.001.341.121.55-4.46-76.90%1077037.70%
WDAY230331P002025002023-03-30 10:30AM EDT202.502.822.713.10-14.73-83.93%20937.65%
WDAY230331P002075002023-03-16 10:18AM EDT207.5022.256.158.900.00--097.66%
WDAY230331P002100002023-03-24 9:43AM EDT210.0023.108.4511.700.00--456.25%
WDAY230331P002150002023-03-14 1:22PM EDT215.0032.3013.1017.000.00--074.22%
WDAY230331P002550002023-03-28 1:54PM EDT255.0065.3053.4556.700.00-40211.72%