NasdaqGS - Delayed Quote • USD
Workday, Inc. (WDAY)
At close: 4:00 PM EDT
After hours: 4:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240419C00180000 | 4/19/2024 3:14 PM | 180 | 73.39 | 70.10 | 73.80 | -40.80 | -35.73% | 1 | 1 | 441.99% |
| WDAY240419C00200000 | 4/16/2024 1:50 PM | 200 | 57.18 | 50.00 | 53.10 | 0.00 | 0.00% | 10 | 15 | 286.13% |
| WDAY240419C00205000 | 4/15/2024 2:36 PM | 205 | 59.56 | 45.10 | 48.60 | 0.00 | 0.00% | 10 | 6 | 291.02% |
| WDAY240419C00210000 | 4/17/2024 3:19 PM | 210 | 49.63 | 40.10 | 43.50 | 0.00 | 0.00% | 2 | 2 | 259.47% |
| WDAY240419C00220000 | 4/16/2024 2:27 PM | 220 | 37.84 | 30.10 | 34.00 | 0.00 | 0.00% | 3 | 9 | 228.76% |
| WDAY240419C00225000 | 4/15/2024 1:30 PM | 225 | 40.04 | 25.10 | 29.00 | 0.00 | 0.00% | 1 | 1 | 201.42% |
| WDAY240419C00230000 | 4/19/2024 7:48 PM | 230 | 21.27 | 19.60 | 24.00 | -5.03 | -19.13% | 1 | 189 | 173.93% |
| WDAY240419C00240000 | 4/11/2024 2:15 PM | 240 | 26.32 | 10.10 | 13.90 | 0.00 | 0.00% | 1 | 11 | 114.36% |
| WDAY240419C00250000 | 4/19/2024 7:03 PM | 250 | 1.35 | 1.00 | 2.70 | -8.23 | -85.91% | 6 | 17 | 24.76% |
| WDAY240419C00260000 | 4/19/2024 7:24 PM | 260 | 0.01 | 0.00 | 0.05 | -0.32 | -96.97% | 32 | 516 | 31.06% |
| WDAY240419C00262500 | 4/19/2024 3:42 PM | 262.5 | 0.25 | 0.00 | 0.05 | 0.10 | 66.67% | 2 | 59 | 39.06% |
| WDAY240419C00265000 | 4/19/2024 4:06 PM | 265 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 75 | 46.48% |
| WDAY240419C00267500 | 4/18/2024 7:04 PM | 267.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 73 | 53.91% |
| WDAY240419C00270000 | 4/19/2024 7:08 PM | 270 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 601 | 55.47% |
| WDAY240419C00272500 | 4/19/2024 7:26 PM | 272.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 75 | 67.97% |
| WDAY240419C00275000 | 4/19/2024 6:54 PM | 275 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 11 | 910 | 68.75% |
| WDAY240419C00277500 | 4/18/2024 1:51 PM | 277.5 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 150 | 93.55% |
| WDAY240419C00280000 | 4/19/2024 5:38 PM | 280 | 0.06 | 0.00 | 0.30 | -0.01 | -14.29% | 6 | 1,161 | 103.71% |
| WDAY240419C00282500 | 4/19/2024 7:44 PM | 282.5 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 171 | 94.53% |
| WDAY240419C00285000 | 4/19/2024 6:54 PM | 285 | 0.01 | 0.00 | 0.30 | -0.12 | -92.31% | 10 | 290 | 118.16% |
| WDAY240419C00287500 | 4/12/2024 7:53 PM | 287.5 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 129 | 125.00% |
| WDAY240419C00290000 | 4/19/2024 1:36 PM | 290 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,118 | 104.69% |
| WDAY240419C00292500 | 4/10/2024 3:09 PM | 292.5 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 64 | 446 | 138.67% |
| WDAY240419C00295000 | 4/12/2024 5:50 PM | 295 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 91 | 145.31% |
| WDAY240419C00297500 | 4/15/2024 2:45 PM | 297.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 181 | 121.09% |
| WDAY240419C00300000 | 4/18/2024 3:22 PM | 300 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,225 | 126.56% |
| WDAY240419C00305000 | 4/17/2024 4:06 PM | 305 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 37 | 170.90% |
| WDAY240419C00310000 | 4/19/2024 7:48 PM | 310 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 795 | 146.88% |
| WDAY240419C00315000 | 4/4/2024 7:51 PM | 315 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 194.92% |
| WDAY240419C00320000 | 4/19/2024 4:09 PM | 320 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 376 | 167.19% |
| WDAY240419C00330000 | 3/27/2024 1:32 PM | 330 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 268 | 185.94% |
| WDAY240419C00340000 | 4/1/2024 6:51 PM | 340 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 251 | 204.69% |
| WDAY240419C00350000 | 4/17/2024 7:18 PM | 350 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 85 | 221.88% |
| WDAY240419C00360000 | 3/28/2024 2:39 PM | 360 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 318 | 239.06% |
| WDAY240419C00370000 | 3/28/2024 2:39 PM | 370 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 35 | 309.77% |
| WDAY240419C00380000 | 3/20/2024 4:48 PM | 380 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 18 | 271.88% |
| WDAY240419C00390000 | 3/4/2024 2:47 PM | 390 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 26 | 287.50% |
| WDAY240419C00400000 | 3/5/2024 7:53 PM | 400 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 225 | 301.56% |
| WDAY240419C00410000 | 3/22/2024 4:17 PM | 410 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 26 | 315.63% |
| WDAY240419C00420000 | 3/18/2024 2:29 PM | 420 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 51 | 351.56% |
| WDAY240419C00430000 | 2/27/2024 2:35 PM | 430 | 0.12 | 0.00 | 0.47 | 0.00 | 0.00% | 1 | 3 | 433.59% |
| WDAY240419C00440000 | 3/14/2024 4:28 PM | 440 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 5 | 356.25% |
| WDAY240419C00450000 | 3/5/2024 3:14 PM | 450 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 28 | 468.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240419P00170000 | 2/21/2024 7:20 PM | 170 | 2.31 | 0.00 | 1.27 | 0.00 | 0.00% | - | 4 | 417.58% |
| WDAY240419P00185000 | 4/5/2024 4:28 PM | 185 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 269.53% |
| WDAY240419P00190000 | 2/27/2024 4:18 PM | 190 | 0.15 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 315.43% |
| WDAY240419P00195000 | 2/23/2024 8:58 PM | 195 | 0.35 | 0.00 | 0.99 | 0.00 | 0.00% | 1 | 1 | 277.73% |
| WDAY240419P00200000 | 4/16/2024 7:53 PM | 200 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 23 | 181.25% |
| WDAY240419P00210000 | 3/5/2024 3:24 PM | 210 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 61 | 146.88% |
| WDAY240419P00220000 | 3/19/2024 4:53 PM | 220 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 39 | 124.61% |
| WDAY240419P00225000 | 4/12/2024 6:02 PM | 225 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 9 | 89.06% |
| WDAY240419P00230000 | 4/18/2024 7:03 PM | 230 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 142 | 73.44% |
| WDAY240419P00235000 | 4/17/2024 3:12 PM | 235 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 8 | 76.37% |
| WDAY240419P00237500 | 4/10/2024 2:11 PM | 237.5 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | - | 15 | 66.80% |
| WDAY240419P00240000 | 4/18/2024 5:29 PM | 240 | 0.02 | 0.00 | 0.05 | -0.15 | -88.24% | 16 | 671 | 47.27% |
| WDAY240419P00245000 | 4/19/2024 7:11 PM | 245 | 0.03 | 0.00 | 0.15 | -0.09 | -75.00% | 179 | 324 | 37.50% |
| WDAY240419P00247500 | 4/19/2024 7:53 PM | 247.5 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 215 | 351 | 24.51% |
| WDAY240419P00250000 | 4/19/2024 7:53 PM | 250 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 212 | 354 | 11.62% |
| WDAY240419P00252500 | 4/19/2024 7:44 PM | 252.5 | 1.85 | 0.25 | 2.50 | 1.25 | 208.33% | 81 | 24 | 44.73% |
| WDAY240419P00255000 | 4/19/2024 5:29 PM | 255 | 3.60 | 2.35 | 3.50 | 2.53 | 236.45% | 47 | 89 | 33.50% |
| WDAY240419P00257500 | 4/19/2024 2:40 PM | 257.5 | 4.50 | 5.00 | 6.50 | 1.63 | 56.79% | 17 | 83 | 59.91% |
| WDAY240419P00260000 | 4/19/2024 7:53 PM | 260 | 8.30 | 7.50 | 8.60 | 3.43 | 70.43% | 91 | 408 | 63.14% |
| WDAY240419P00262500 | 4/19/2024 6:28 PM | 262.5 | 9.75 | 8.30 | 12.50 | 3.16 | 47.95% | 2 | 116 | 111.91% |
| WDAY240419P00265000 | 4/19/2024 4:48 PM | 265 | 12.88 | 11.00 | 15.10 | 3.79 | 41.69% | 3 | 91 | 64.06% |
| WDAY240419P00267500 | 4/19/2024 7:56 PM | 267.5 | 16.00 | 13.60 | 16.00 | 5.37 | 50.52% | 2 | 76 | 93.85% |
| WDAY240419P00270000 | 4/19/2024 7:43 PM | 270 | 18.60 | 16.50 | 20.00 | 5.77 | 44.97% | 7 | 143 | 93.16% |
| WDAY240419P00272500 | 4/19/2024 5:17 PM | 272.5 | 19.58 | 18.00 | 22.60 | 4.79 | 32.39% | 10 | 67 | 60.55% |
| WDAY240419P00275000 | 4/19/2024 3:03 PM | 275 | 23.50 | 21.10 | 25.00 | 7.79 | 49.59% | 2 | 117 | 99.02% |
| WDAY240419P00277500 | 4/15/2024 7:53 PM | 277.5 | 18.30 | 23.50 | 27.40 | 0.00 | 0.00% | 9 | 3 | 98.44% |
| WDAY240419P00280000 | 4/17/2024 7:21 PM | 280 | 26.75 | 26.00 | 29.90 | 3.95 | 17.32% | 2 | 3 | 106.06% |
| WDAY240419P00282500 | 4/17/2024 5:41 PM | 282.5 | 24.30 | 28.50 | 32.50 | 0.00 | 0.00% | 28 | 0 | 118.56% |
| WDAY240419P00285000 | 4/17/2024 7:21 PM | 285 | 27.80 | 31.00 | 35.00 | 0.00 | 0.00% | 4 | 0 | 125.98% |
| WDAY240419P00287500 | 4/3/2024 2:19 PM | 287.5 | 17.90 | 33.50 | 37.50 | 0.00 | 0.00% | 1 | 0 | 133.20% |
| WDAY240419P00290000 | 4/9/2024 5:57 PM | 290 | 18.68 | 36.60 | 39.10 | 0.00 | 0.00% | 23 | 0 | 118.36% |
| WDAY240419P00295000 | 4/10/2024 6:41 PM | 295 | 30.56 | 41.00 | 45.00 | 0.00 | 0.00% | 22 | 0 | 154.30% |
| WDAY240419P00297500 | 4/3/2024 7:45 PM | 297.5 | 28.10 | 43.40 | 47.40 | 0.00 | 0.00% | 2 | 0 | 146.88% |
| WDAY240419P00300000 | 4/15/2024 6:36 PM | 300 | 41.40 | 46.00 | 50.00 | 0.00 | 0.00% | 250 | 0 | 167.97% |
| WDAY240419P00305000 | 4/15/2024 6:36 PM | 305 | 46.40 | 51.00 | 54.90 | 0.00 | 0.00% | 250 | 0 | 174.22% |
| WDAY240419P00310000 | 3/6/2024 2:48 PM | 310 | 43.66 | 42.20 | 44.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDAY240419P00320000 | 3/8/2024 3:16 PM | 320 | 51.35 | 50.00 | 53.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDAY240419P00330000 | 3/4/2024 5:28 PM | 330 | 53.69 | 59.80 | 62.80 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WDAY240419P00340000 | 2/27/2024 3:39 PM | 340 | 40.76 | 65.15 | 68.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDAY240419P00350000 | 2/26/2024 5:38 PM | 350 | 45.75 | 75.30 | 78.35 | 0.00 | 0.00% | 24 | 0 | 0.00% |
Related Tickers
NOW ServiceNow, Inc.
713.91
-2.39%
TEAM Atlassian Corporation
191.55
-1.06%
DDOG Datadog, Inc.
120.09
-3.94%
INTU Intuit Inc.
605.17
-0.53%
PAYC Paycom Software, Inc.
183.25
-0.88%
ADSK Autodesk, Inc.
216.50
+2.79%
MNDY monday.com Ltd.
178.07
-3.80%
HUBS HubSpot, Inc.
631.24
-2.82%
CDNS Cadence Design Systems, Inc.
280.25
-1.98%
SAP SAP SE
175.77
-1.61%