UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.79 (+1.01%) GOLD FUTURES
2,316.50 -7.70 (-0.33%) DOW
39,082.46 +198.20 (+0.51%) Bitcoin GBP
49,842.54 -627.21 (-1.24%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240510C00200000 | 2024-05-08 2:30PM EDT | 200.00 | 48.95 | 47.40 | 50.10 | -7.78 | -13.71% | 5 | 15 | 140.43% |
| WDAY240510C00220000 | 2024-05-08 3:35PM EDT | 220.00 | 28.56 | 27.20 | 29.90 | -4.10 | -12.55% | 1 | 2 | 79.39% |
| WDAY240510C00230000 | 2024-04-19 3:48PM EDT | 230.00 | 23.29 | 18.50 | 19.70 | 0.00 | - | 1 | 11 | 43.95% |
| WDAY240510C00235000 | 2024-05-01 12:44PM EDT | 235.00 | 11.70 | 13.50 | 14.70 | 0.00 | - | - | 2 | 33.99% |
| WDAY240510C00237500 | 2024-05-02 11:33AM EDT | 237.50 | 16.20 | 11.00 | 12.20 | 0.00 | - | - | 6 | 28.91% |
| WDAY240510C00240000 | 2024-05-06 3:54PM EDT | 240.00 | 11.00 | 8.70 | 10.00 | 0.00 | - | 14 | 16 | 34.23% |
| WDAY240510C00242500 | 2024-05-06 9:30AM EDT | 242.50 | 10.00 | 6.50 | 7.10 | 0.00 | - | 1 | 12 | 0.00% |
| WDAY240510C00245000 | 2024-05-07 3:14PM EDT | 245.00 | 5.80 | 4.40 | 4.90 | 0.00 | - | 6 | 31 | 18.36% |
| WDAY240510C00247500 | 2024-05-08 12:23PM EDT | 247.50 | 3.80 | 2.80 | 3.00 | +0.10 | +2.70% | 7 | 18 | 19.24% |
| WDAY240510C00250000 | 2024-05-08 2:23PM EDT | 250.00 | 1.50 | 1.45 | 1.70 | -0.85 | -36.17% | 63 | 157 | 20.80% |
| WDAY240510C00252500 | 2024-05-08 3:11PM EDT | 252.50 | 0.70 | 0.75 | 0.85 | -0.65 | -48.15% | 76 | 175 | 21.58% |
| WDAY240510C00255000 | 2024-05-08 12:45PM EDT | 255.00 | 0.40 | 0.30 | 0.40 | -0.40 | -50.00% | 321 | 565 | 22.61% |
| WDAY240510C00257500 | 2024-05-08 3:35PM EDT | 257.50 | 0.16 | 0.15 | 0.20 | -0.24 | -60.00% | 13 | 169 | 24.27% |
| WDAY240510C00260000 | 2024-05-08 2:19PM EDT | 260.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 6 | 339 | 29.83% |
| WDAY240510C00262500 | 2024-05-08 3:33PM EDT | 262.50 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 16 | 110 | 30.66% |
| WDAY240510C00265000 | 2024-05-08 12:38PM EDT | 265.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 12 | 1,605 | 35.35% |
| WDAY240510C00267500 | 2024-05-06 10:42AM EDT | 267.50 | 0.13 | 0.05 | 0.10 | 0.00 | - | 4 | 74 | 39.84% |
| WDAY240510C00270000 | 2024-05-08 12:29PM EDT | 270.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 23 | 273 | 44.34% |
| WDAY240510C00272500 | 2024-05-07 3:55PM EDT | 272.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| WDAY240510C00275000 | 2024-05-08 12:31PM EDT | 275.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 91 | 59.28% |
| WDAY240510C00277500 | 2024-05-07 10:45AM EDT | 277.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 25.00% |
| WDAY240510C00280000 | 2024-05-08 12:14PM EDT | 280.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 12 | 340 | 63.09% |
| WDAY240510C00282500 | 2024-05-03 3:48PM EDT | 282.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 58.98% |
| WDAY240510C00285000 | 2024-05-08 10:56AM EDT | 285.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 16 | 113 | 62.50% |
| WDAY240510C00290000 | 2024-05-07 9:51AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 82 | 64.06% |
| WDAY240510C00295000 | 2024-05-07 10:50AM EDT | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 167 | 171 | 80.47% |
| WDAY240510C00300000 | 2024-05-07 9:33AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 55 | 83.20% |
| WDAY240510C00305000 | 2024-05-07 9:37AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 82.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240510P00195000 | 2024-05-02 2:53PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 102.34% |
| WDAY240510P00197500 | 2024-05-03 3:37PM EDT | 197.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 231 | 234 | 105.47% |
| WDAY240510P00200000 | 2024-05-03 10:58AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 100.39% |
| WDAY240510P00202500 | 2024-05-06 9:32AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 230 | 231 | 88.28% |
| WDAY240510P00205000 | 2024-05-07 10:01AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 57 | 83.59% |
| WDAY240510P00210000 | 2024-05-03 3:21PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 42 | 80.47% |
| WDAY240510P00215000 | 2024-05-03 3:22PM EDT | 215.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 76 | 116 | 90.04% |
| WDAY240510P00220000 | 2024-05-01 1:59PM EDT | 220.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 60.94% |
| WDAY240510P00225000 | 2024-05-08 12:30PM EDT | 225.00 | 0.05 | 0.05 | 0.20 | -0.12 | -70.59% | 1 | 19 | 58.98% |
| WDAY240510P00227500 | 2024-05-06 10:40AM EDT | 227.50 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 67.09% |
| WDAY240510P00230000 | 2024-05-08 12:51PM EDT | 230.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 2 | 77 | 46.48% |
| WDAY240510P00232500 | 2024-05-07 12:26PM EDT | 232.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 128 | 87 | 41.31% |
| WDAY240510P00235000 | 2024-05-08 9:32AM EDT | 235.00 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 1 | 97 | 43.12% |
| WDAY240510P00237500 | 2024-05-07 12:02PM EDT | 237.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 57 | 74 | 33.20% |
| WDAY240510P00240000 | 2024-05-08 2:55PM EDT | 240.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 2 | 196 | 29.35% |
| WDAY240510P00242500 | 2024-05-07 3:53PM EDT | 242.50 | 0.45 | 0.25 | 0.35 | 0.00 | - | 8 | 115 | 27.00% |
| WDAY240510P00245000 | 2024-05-08 2:32PM EDT | 245.00 | 0.71 | 0.55 | 0.65 | -0.24 | -25.26% | 26 | 160 | 25.10% |
| WDAY240510P00247500 | 2024-05-08 3:42PM EDT | 247.50 | 1.28 | 1.20 | 1.35 | -0.37 | -22.42% | 18 | 56 | 25.10% |
| WDAY240510P00250000 | 2024-05-08 3:32PM EDT | 250.00 | 2.57 | 2.45 | 2.60 | -0.13 | -4.81% | 41 | 422 | 26.69% |
| WDAY240510P00252500 | 2024-05-08 2:05PM EDT | 252.50 | 4.20 | 4.00 | 4.50 | 0.00 | - | 108 | 217 | 31.25% |
| WDAY240510P00255000 | 2024-05-08 3:32PM EDT | 255.00 | 6.43 | 6.00 | 6.60 | +0.43 | +7.17% | 17 | 90 | 35.40% |
| WDAY240510P00257500 | 2024-05-08 10:22AM EDT | 257.50 | 7.95 | 8.10 | 9.20 | +0.67 | +9.20% | 1 | 37 | 44.97% |
| WDAY240510P00260000 | 2024-05-08 2:32PM EDT | 260.00 | 11.80 | 10.50 | 11.60 | +2.40 | +25.53% | 20 | 61 | 51.07% |
| WDAY240510P00262500 | 2024-05-08 2:05PM EDT | 262.50 | 13.44 | 13.00 | 14.30 | +1.36 | +11.26% | 15 | 19 | 61.52% |
| WDAY240510P00265000 | 2024-05-06 10:23AM EDT | 265.00 | 16.47 | 15.50 | 16.80 | 0.00 | - | 2 | 39 | 56.25% |
| WDAY240510P00267500 | 2024-05-03 12:10PM EDT | 267.50 | 11.20 | 18.10 | 19.30 | 0.00 | - | 1 | 1 | 63.43% |
| WDAY240510P00270000 | 2024-05-08 12:51PM EDT | 270.00 | 21.15 | 20.50 | 21.80 | -0.30 | -1.40% | 2 | 23 | 68.21% |
| WDAY240510P00275000 | 2024-04-30 11:48AM EDT | 275.00 | 30.04 | 25.30 | 27.30 | 0.00 | - | 4 | 0 | 83.15% |
| WDAY240510P00280000 | 2024-04-26 9:49AM EDT | 280.00 | 25.06 | 30.30 | 32.70 | 0.00 | - | 4 | 0 | 99.02% |
| WDAY240510P00285000 | 2024-04-12 10:01AM EDT | 285.00 | 20.17 | 35.40 | 38.00 | 0.00 | - | 2 | 0 | 114.65% |
| WDAY240510P00290000 | 2024-04-25 11:58AM EDT | 290.00 | 35.70 | 40.40 | 43.10 | 0.00 | - | - | 0 | 126.47% |
| WDAY240510P00295000 | 2024-04-02 2:13PM EDT | 295.00 | 25.15 | 42.10 | 45.70 | 0.00 | - | - | 0 | 100.78% |
| WDAY240510P00300000 | 2024-04-15 12:21PM EDT | 300.00 | 36.88 | 50.40 | 52.70 | 0.00 | - | 1 | 0 | 141.06% |
| WDAY240510P00310000 | 2024-04-15 12:21PM EDT | 310.00 | 46.73 | 60.70 | 62.70 | 0.00 | - | 1 | 0 | 163.87% |
© 2024 Yahoo. All rights reserved.