Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240503C00200000 | 2024-04-22 11:46AM EDT | 200.00 | 52.29 | 49.70 | 53.00 | 0.00 | - | 5 | 15 | 87.01% |
| WDAY240503C00225000 | 2024-04-22 12:25PM EDT | 225.00 | 28.20 | 25.00 | 27.90 | 0.00 | - | 1 | 1 | 50.29% |
| WDAY240503C00245000 | 2024-04-17 12:05PM EDT | 245.00 | 16.12 | 7.30 | 8.00 | 0.00 | - | 1 | 1 | 31.57% |
| WDAY240503C00247500 | 2024-04-26 3:09PM EDT | 247.50 | 6.40 | 4.50 | 6.20 | -6.20 | -49.21% | 1 | 11 | 30.46% |
| WDAY240503C00250000 | 2024-04-26 3:52PM EDT | 250.00 | 4.50 | 4.30 | 4.60 | -2.40 | -34.78% | 50 | 5 | 29.32% |
| WDAY240503C00252500 | 2024-04-26 3:48PM EDT | 252.50 | 3.20 | 3.00 | 3.30 | -1.10 | -25.58% | 16 | 19 | 28.66% |
| WDAY240503C00255000 | 2024-04-26 3:26PM EDT | 255.00 | 2.60 | 2.00 | 2.25 | -0.65 | -20.00% | 119 | 63 | 28.02% |
| WDAY240503C00257500 | 2024-04-26 3:08PM EDT | 257.50 | 1.65 | 1.25 | 1.60 | -1.73 | -51.18% | 29 | 7 | 28.71% |
| WDAY240503C00260000 | 2024-04-26 3:51PM EDT | 260.00 | 0.90 | 0.70 | 0.95 | -2.10 | -70.00% | 295 | 50 | 27.61% |
| WDAY240503C00262500 | 2024-04-26 3:18PM EDT | 262.50 | 0.70 | 0.40 | 0.65 | -1.50 | -68.18% | 123 | 16 | 28.44% |
| WDAY240503C00265000 | 2024-04-26 3:26PM EDT | 265.00 | 0.45 | 0.25 | 0.45 | -0.73 | -61.86% | 57 | 126 | 29.42% |
| WDAY240503C00267500 | 2024-04-26 1:38PM EDT | 267.50 | 0.35 | 0.15 | 0.30 | -0.45 | -56.25% | 8 | 9 | 30.08% |
| WDAY240503C00270000 | 2024-04-26 12:13PM EDT | 270.00 | 0.25 | 0.10 | 0.30 | -0.30 | -54.55% | 15 | 183 | 33.45% |
| WDAY240503C00272500 | 2024-04-25 3:27PM EDT | 272.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 33.89% |
| WDAY240503C00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 2 | 143 | 35.06% |
| WDAY240503C00277500 | 2024-04-24 9:36AM EDT | 277.50 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 41.50% |
| WDAY240503C00280000 | 2024-04-26 2:15PM EDT | 280.00 | 0.09 | 0.00 | 0.30 | -0.21 | -70.00% | 7 | 35 | 46.05% |
| WDAY240503C00282500 | 2024-04-26 9:47AM EDT | 282.50 | 0.05 | 0.05 | 0.30 | -0.46 | -90.20% | 4 | 4 | 49.02% |
| WDAY240503C00285000 | 2024-04-26 3:03PM EDT | 285.00 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 3 | 14 | 43.36% |
| WDAY240503C00290000 | 2024-04-25 11:00AM EDT | 290.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 114 | 58.40% |
| WDAY240503C00295000 | 2024-04-19 9:35AM EDT | 295.00 | 0.43 | 0.05 | 0.60 | 0.00 | - | 1 | 6 | 63.97% |
| WDAY240503C00300000 | 2024-04-22 9:35AM EDT | 300.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 67.33% |
| WDAY240503C00305000 | 2024-04-23 2:16PM EDT | 305.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 19 | 73.44% |
| WDAY240503C00310000 | 2024-04-19 2:30PM EDT | 310.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 78.42% |
| WDAY240503C00315000 | 2024-04-16 12:23PM EDT | 315.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 2 | 83.30% |
| WDAY240503C00325000 | 2024-04-04 10:29AM EDT | 325.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 92.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240503P00205000 | 2024-04-26 1:26PM EDT | 205.00 | 0.10 | 0.00 | 0.15 | +0.06 | +150.00% | 11 | 0 | 63.87% |
| WDAY240503P00210000 | 2024-04-26 3:28PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 1 | 6 | 57.03% |
| WDAY240503P00215000 | 2024-04-26 3:12PM EDT | 215.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 11 | 6 | 50.39% |
| WDAY240503P00220000 | 2024-04-26 3:16PM EDT | 220.00 | 0.15 | 0.10 | 0.45 | +0.04 | +36.36% | 2 | 4 | 54.05% |
| WDAY240503P00230000 | 2024-04-25 3:43PM EDT | 230.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 49 | 49 | 48.88% |
| WDAY240503P00235000 | 2024-04-26 12:13PM EDT | 235.00 | 0.27 | 0.25 | 0.40 | -0.08 | -22.86% | 321 | 20 | 33.64% |
| WDAY240503P00237500 | 2024-04-26 2:15PM EDT | 237.50 | 0.35 | 0.40 | 0.60 | -0.10 | -22.22% | 11 | 8 | 32.86% |
| WDAY240503P00240000 | 2024-04-26 3:30PM EDT | 240.00 | 0.45 | 0.60 | 0.75 | -0.22 | -32.84% | 38 | 30 | 30.35% |
| WDAY240503P00242500 | 2024-04-26 3:47PM EDT | 242.50 | 0.85 | 0.95 | 1.10 | -0.55 | -39.29% | 24 | 3 | 29.35% |
| WDAY240503P00245000 | 2024-04-26 3:29PM EDT | 245.00 | 1.46 | 1.35 | 1.60 | +0.13 | +9.77% | 17 | 36 | 28.46% |
| WDAY240503P00247500 | 2024-04-26 3:40PM EDT | 247.50 | 1.80 | 2.05 | 2.35 | -0.70 | -28.00% | 7 | 24 | 28.06% |
| WDAY240503P00250000 | 2024-04-26 3:34PM EDT | 250.00 | 3.30 | 3.10 | 3.40 | +0.20 | +6.45% | 94 | 36 | 28.16% |
| WDAY240503P00252500 | 2024-04-26 3:58PM EDT | 252.50 | 4.46 | 4.30 | 4.60 | +0.98 | +28.16% | 63 | 258 | 27.50% |
| WDAY240503P00255000 | 2024-04-26 12:20PM EDT | 255.00 | 5.60 | 5.70 | 6.10 | +1.80 | +47.37% | 17 | 87 | 27.16% |
| WDAY240503P00257500 | 2024-04-25 3:36PM EDT | 257.50 | 5.38 | 7.40 | 8.00 | -0.65 | -10.78% | 1 | 260 | 28.20% |
| WDAY240503P00260000 | 2024-04-26 3:55PM EDT | 260.00 | 9.90 | 9.40 | 11.10 | +2.80 | +39.44% | 28 | 36 | 38.95% |
| WDAY240503P00262500 | 2024-04-18 1:19PM EDT | 262.50 | 9.30 | 10.60 | 12.30 | 0.00 | - | - | 3 | 30.88% |
| WDAY240503P00265000 | 2024-04-25 3:13PM EDT | 265.00 | 11.06 | 13.60 | 14.90 | 0.00 | - | 15 | 27 | 36.40% |
| WDAY240503P00267500 | 2024-04-19 3:18PM EDT | 267.50 | 16.99 | 15.60 | 17.90 | 0.00 | - | 1 | 8 | 46.66% |
| WDAY240503P00270000 | 2024-04-26 3:32PM EDT | 270.00 | 18.00 | 18.70 | 20.10 | +0.55 | +3.15% | 1 | 54 | 47.27% |
| WDAY240503P00275000 | 2024-04-25 11:36AM EDT | 275.00 | 22.30 | 22.10 | 25.50 | 0.00 | - | 7 | 48 | 60.43% |
| WDAY240503P00280000 | 2024-04-25 3:49PM EDT | 280.00 | 26.02 | 27.40 | 30.50 | 0.00 | - | 8 | 33 | 68.26% |
| WDAY240503P00285000 | 2024-04-23 12:29PM EDT | 285.00 | 27.50 | 32.80 | 35.00 | 0.00 | - | 2 | 0 | 68.09% |
| WDAY240503P00290000 | 2024-04-17 10:21AM EDT | 290.00 | 30.27 | 37.70 | 40.70 | 0.00 | - | - | 0 | 55.37% |
© 2024 Yahoo. All rights reserved.