Australia markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
272.75-0.87 (-0.32%)
At close: 04:00PM EDT
270.59 -2.16 (-0.79%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDAY240405C002000002024-03-28 3:46PM EDT200.0074.4671.5575.10+1.47+2.01%510116.50%
WDAY240405C002050002024-03-28 3:46PM EDT205.0069.4866.5069.60-0.92-1.31%5597.17%
WDAY240405C002200002024-03-21 10:08AM EDT220.0058.8451.5555.100.00--185.64%
WDAY240405C002250002024-03-20 9:30AM EDT225.0048.6247.1050.050.00--184.38%
WDAY240405C002400002024-03-27 1:31PM EDT240.0031.5531.6035.150.00-2157.32%
WDAY240405C002500002024-03-13 10:07AM EDT250.0021.8322.1524.950.00--162.01%
WDAY240405C002525002024-03-21 11:21AM EDT252.5024.5020.0522.350.00--156.35%
WDAY240405C002600002024-03-25 3:01PM EDT260.0017.9112.8014.150.00-2235.72%
WDAY240405C002650002024-03-27 10:22AM EDT265.0010.008.059.150.00-22926.33%
WDAY240405C002675002024-03-28 12:05PM EDT267.508.406.707.05+1.70+25.37%1224.27%
WDAY240405C002700002024-03-28 12:52PM EDT270.005.205.005.30-0.45-7.96%31523.50%
WDAY240405C002725002024-03-28 2:52PM EDT272.504.553.603.80+1.00+28.17%233522.82%
WDAY240405C002750002024-03-28 3:50PM EDT275.002.682.452.63-0.22-7.59%476822.53%
WDAY240405C002775002024-03-28 3:29PM EDT277.502.151.611.72+0.33+18.13%3512922.21%
WDAY240405C002800002024-03-28 3:59PM EDT280.001.051.061.11-0.54-33.96%2939322.32%
WDAY240405C002825002024-03-28 3:55PM EDT282.500.740.610.72-0.31-29.52%633922.78%
WDAY240405C002850002024-03-28 3:39PM EDT285.000.520.370.47-0.10-16.13%1628623.39%
WDAY240405C002875002024-03-28 1:46PM EDT287.500.490.220.31+0.12+32.43%163824.12%
WDAY240405C002900002024-03-28 3:49PM EDT290.000.200.050.23-0.12-37.50%117125.44%
WDAY240405C002925002024-03-28 3:35PM EDT292.500.140.080.18-0.15-51.72%3426.91%
WDAY240405C002950002024-03-28 3:49PM EDT295.000.100.060.13-0.03-23.08%102927.93%
WDAY240405C002975002024-03-27 9:36AM EDT297.500.360.040.120.00-1229.98%
WDAY240405C003000002024-03-28 12:45PM EDT300.000.080.020.10-0.04-33.33%6412831.45%
WDAY240405C003050002024-03-27 2:54PM EDT305.000.050.000.080.00-111834.86%
WDAY240405C003100002024-03-27 9:39AM EDT310.000.100.001.000.00-44153.17%
WDAY240405C003125002024-03-25 2:42PM EDT312.500.100.001.270.00-7758.62%
WDAY240405C003150002024-03-27 3:26PM EDT315.000.040.001.270.00-1461.26%
WDAY240405C003200002024-03-22 11:49AM EDT320.000.080.000.480.00-85955.57%
WDAY240405C003250002024-03-25 12:37PM EDT325.000.020.000.470.00-41159.77%
WDAY240405C003300002024-03-05 1:07PM EDT330.000.300.000.470.00-13164.06%
WDAY240405C003400002024-03-05 1:07PM EDT340.000.240.001.270.00-2185.45%
WDAY240405C003450002024-02-29 10:33AM EDT345.001.270.001.270.00-2389.94%
WDAY240405C003500002024-02-27 12:16PM EDT350.001.370.000.470.00-5280.08%
WDAY240405C003600002024-03-01 4:39PM EDT360.000.540.000.470.00-4387.60%
WDAY240405C003650002024-03-07 1:01PM EDT365.000.150.000.400.00-152589.26%
WDAY240405C003700002024-02-28 10:56AM EDT370.000.420.000.470.00-1194.82%
WDAY240405C004000002024-02-27 10:39AM EDT400.000.230.000.470.00--3114.84%
WDAY240405C004100002024-03-14 11:35AM EDT410.000.020.000.100.00-88101.17%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDAY240405P002000002024-02-26 2:28PM EDT200.000.330.001.220.00-11117.77%
WDAY240405P002050002024-02-29 4:55PM EDT205.000.450.001.270.00--10110.64%
WDAY240405P002150002024-02-28 11:39AM EDT215.000.290.000.120.00--166.41%
WDAY240405P002250002024-03-11 2:53PM EDT225.000.430.000.750.00-1272.12%
WDAY240405P002300002024-03-26 11:49AM EDT230.000.010.000.980.00-2568.60%
WDAY240405P002350002024-03-14 9:33AM EDT235.000.400.020.030.00-1540.23%
WDAY240405P002400002024-03-22 12:03PM EDT240.000.070.011.280.00-11257.72%
WDAY240405P002425002024-03-27 2:34PM EDT242.500.050.011.290.00-202054.10%
WDAY240405P002450002024-03-27 2:12PM EDT245.000.090.011.300.00-58050.49%
WDAY240405P002475002024-03-28 10:23AM EDT247.500.070.020.09-0.06-46.15%403431.93%
WDAY240405P002500002024-03-25 1:14PM EDT250.000.140.030.110.00-508230.03%
WDAY240405P002525002024-03-27 2:15PM EDT252.500.220.050.130.00-424427.88%
WDAY240405P002550002024-03-27 2:48PM EDT255.000.230.090.180.00-1621926.42%
WDAY240405P002575002024-03-28 10:23AM EDT257.500.190.140.24-0.31-62.00%431124.71%
WDAY240405P002600002024-03-28 3:14PM EDT260.000.300.290.37-0.22-42.31%554723.68%
WDAY240405P002625002024-03-28 12:57PM EDT262.500.340.480.60-0.49-59.04%33323.07%
WDAY240405P002650002024-03-28 3:57PM EDT265.000.840.790.93-0.16-16.00%2195822.24%
WDAY240405P002675002024-03-28 3:52PM EDT267.501.321.341.47-0.73-35.61%237421.84%
WDAY240405P002700002024-03-28 3:50PM EDT270.002.002.092.22-0.29-12.66%344021.34%
WDAY240405P002725002024-03-28 3:22PM EDT272.502.993.103.25-0.56-15.77%212520.95%
WDAY240405P002750002024-03-28 3:21PM EDT275.003.854.404.65-1.05-21.43%585321.07%
WDAY240405P002775002024-03-28 3:43PM EDT277.505.606.056.30-0.85-13.18%318121.00%
WDAY240405P002800002024-03-28 11:33AM EDT280.006.437.908.35-1.52-19.12%13922.24%
WDAY240405P002850002024-03-22 11:21AM EDT285.0010.4811.9013.100.00-64327.93%
WDAY240405P002900002024-03-28 3:59PM EDT290.0017.2316.5017.85-0.94-5.17%75931.81%
WDAY240405P002950002024-03-26 11:51AM EDT295.0017.5420.7523.100.00-3641.72%
WDAY240405P003000002024-03-01 4:07PM EDT300.0016.5025.1528.550.00-1053.93%
WDAY240405P003050002024-03-05 11:49AM EDT305.0041.5530.2033.650.00-1061.62%
WDAY240405P003100002024-03-05 1:13PM EDT310.0041.3535.1538.100.00-5059.77%
WDAY240405P003800002024-02-28 3:44PM EDT380.0084.95105.20108.700.00-880138.18%
WDAY240405P003900002024-02-28 3:44PM EDT390.0097.10115.30118.650.00-880145.31%
WDAY240405P004000002024-02-27 4:52PM EDT400.00103.69125.60128.700.00--0154.20%