NasdaqGS - Nasdaq Real Time Price • USD
Workday, Inc. (WDAY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240503C00200000 | 4/22/2024 3:46 PM | 200 | 52.29 | 49.70 | 53.00 | 0.00 | 0.00% | 5 | 15 | 94.04% |
| WDAY240503C00225000 | 4/22/2024 4:25 PM | 225 | 28.20 | 25.00 | 27.90 | 0.00 | 0.00% | 1 | 1 | 54.30% |
| WDAY240503C00245000 | 4/17/2024 4:05 PM | 245 | 16.12 | 7.30 | 8.00 | 0.00 | 0.00% | 1 | 1 | 34.11% |
| WDAY240503C00247500 | 4/26/2024 7:09 PM | 247.5 | 6.40 | 4.50 | 6.20 | -6.20 | -49.21% | 1 | 11 | 32.90% |
| WDAY240503C00250000 | 4/26/2024 7:52 PM | 250 | 4.50 | 4.30 | 4.60 | -2.40 | -34.78% | 50 | 5 | 31.68% |
| WDAY240503C00252500 | 4/26/2024 7:48 PM | 252.5 | 3.20 | 3.00 | 3.30 | -1.10 | -25.58% | 16 | 19 | 30.96% |
| WDAY240503C00255000 | 4/26/2024 7:26 PM | 255 | 2.60 | 2.00 | 2.25 | -0.65 | -20.00% | 119 | 63 | 30.25% |
| WDAY240503C00257500 | 4/26/2024 7:08 PM | 257.5 | 1.65 | 1.25 | 1.60 | -1.73 | -51.18% | 29 | 7 | 31.02% |
| WDAY240503C00260000 | 4/26/2024 7:51 PM | 260 | 0.90 | 0.70 | 0.95 | -2.10 | -70.00% | 295 | 50 | 29.81% |
| WDAY240503C00262500 | 4/26/2024 7:18 PM | 262.5 | 0.70 | 0.40 | 0.65 | -1.50 | -68.18% | 123 | 16 | 30.74% |
| WDAY240503C00265000 | 4/26/2024 7:26 PM | 265 | 0.45 | 0.25 | 0.45 | -0.73 | -61.86% | 57 | 126 | 31.79% |
| WDAY240503C00267500 | 4/26/2024 5:38 PM | 267.5 | 0.35 | 0.15 | 0.30 | -0.45 | -56.25% | 8 | 9 | 32.52% |
| WDAY240503C00270000 | 4/26/2024 4:13 PM | 270 | 0.25 | 0.10 | 0.30 | -0.30 | -54.55% | 15 | 183 | 36.13% |
| WDAY240503C00272500 | 4/25/2024 7:27 PM | 272.5 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 52 | 36.62% |
| WDAY240503C00275000 | 4/25/2024 6:26 PM | 275 | 0.42 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 143 | 37.89% |
| WDAY240503C00277500 | 4/24/2024 1:36 PM | 277.5 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 44.82% |
| WDAY240503C00280000 | 4/26/2024 6:15 PM | 280 | 0.09 | 0.00 | 0.30 | -0.21 | -70.00% | 7 | 35 | 49.71% |
| WDAY240503C00282500 | 4/26/2024 1:47 PM | 282.5 | 0.05 | 0.05 | 0.30 | -0.46 | -90.20% | 4 | 4 | 52.93% |
| WDAY240503C00285000 | 4/26/2024 7:03 PM | 285 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 3 | 14 | 46.88% |
| WDAY240503C00290000 | 4/25/2024 3:00 PM | 290 | 0.25 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 114 | 63.09% |
| WDAY240503C00295000 | 4/19/2024 1:35 PM | 295 | 0.43 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 6 | 69.04% |
| WDAY240503C00300000 | 4/22/2024 1:35 PM | 300 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 4 | 72.75% |
| WDAY240503C00305000 | 4/23/2024 6:16 PM | 305 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 19 | 79.39% |
| WDAY240503C00310000 | 4/19/2024 6:30 PM | 310 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 84.77% |
| WDAY240503C00315000 | 4/16/2024 4:23 PM | 315 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | - | 2 | 89.94% |
| WDAY240503C00325000 | 4/4/2024 2:29 PM | 325 | 0.20 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 3 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240503P00205000 | 4/26/2024 5:26 PM | 205 | 0.10 | 0.00 | 0.15 | 0.06 | 150.00% | 11 | 0 | 68.95% |
| WDAY240503P00210000 | 4/26/2024 7:28 PM | 210 | 0.10 | 0.00 | 0.15 | -0.08 | -44.44% | 1 | 6 | 61.72% |
| WDAY240503P00215000 | 4/26/2024 7:12 PM | 215 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 6 | 54.49% |
| WDAY240503P00220000 | 4/26/2024 7:16 PM | 220 | 0.15 | 0.10 | 0.45 | 0.04 | 36.36% | 2 | 4 | 58.40% |
| WDAY240503P00230000 | 4/25/2024 7:43 PM | 230 | 0.22 | 0.05 | 0.75 | 0.00 | 0.00% | 49 | 49 | 52.78% |
| WDAY240503P00235000 | 4/26/2024 4:13 PM | 235 | 0.27 | 0.25 | 0.40 | -0.08 | -22.86% | 321 | 20 | 36.35% |
| WDAY240503P00237500 | 4/26/2024 6:15 PM | 237.5 | 0.35 | 0.40 | 0.60 | -0.10 | -22.22% | 11 | 8 | 35.50% |
| WDAY240503P00240000 | 4/26/2024 7:30 PM | 240 | 0.45 | 0.60 | 0.75 | -0.22 | -32.84% | 38 | 30 | 32.76% |
| WDAY240503P00242500 | 4/26/2024 7:47 PM | 242.5 | 0.85 | 0.95 | 1.10 | -0.55 | -39.29% | 24 | 3 | 31.71% |
| WDAY240503P00245000 | 4/26/2024 7:29 PM | 245 | 1.46 | 1.35 | 1.60 | 0.13 | 9.77% | 17 | 36 | 30.74% |
| WDAY240503P00247500 | 4/26/2024 7:40 PM | 247.5 | 1.80 | 2.05 | 2.35 | -0.70 | -28.00% | 7 | 24 | 30.32% |
| WDAY240503P00250000 | 4/26/2024 7:34 PM | 250 | 3.30 | 3.10 | 3.40 | 0.20 | 6.45% | 94 | 36 | 30.42% |
| WDAY240503P00252500 | 4/26/2024 7:58 PM | 252.5 | 4.46 | 4.30 | 4.60 | 0.98 | 28.16% | 63 | 258 | 29.71% |
| WDAY240503P00255000 | 4/26/2024 4:20 PM | 255 | 5.60 | 5.70 | 6.10 | 1.80 | 47.37% | 17 | 87 | 29.33% |
| WDAY240503P00257500 | 4/25/2024 7:36 PM | 257.5 | 5.38 | 7.40 | 8.00 | -0.65 | -10.78% | 1 | 260 | 30.45% |
| WDAY240503P00260000 | 4/26/2024 7:55 PM | 260 | 9.90 | 9.40 | 11.10 | 2.80 | 39.44% | 28 | 36 | 42.07% |
| WDAY240503P00262500 | 4/18/2024 5:19 PM | 262.5 | 9.30 | 10.60 | 12.30 | 0.00 | 0.00% | - | 3 | 33.35% |
| WDAY240503P00265000 | 4/25/2024 7:13 PM | 265 | 11.06 | 13.60 | 14.90 | 0.00 | 0.00% | 15 | 27 | 39.33% |
| WDAY240503P00267500 | 4/19/2024 7:18 PM | 267.5 | 16.99 | 15.60 | 17.90 | 0.00 | 0.00% | 1 | 8 | 50.39% |
| WDAY240503P00270000 | 4/26/2024 7:32 PM | 270 | 18.00 | 18.70 | 20.10 | 0.55 | 3.15% | 1 | 54 | 51.05% |
| WDAY240503P00275000 | 4/25/2024 3:36 PM | 275 | 22.30 | 22.10 | 25.50 | 0.00 | 0.00% | 7 | 48 | 65.28% |
| WDAY240503P00280000 | 4/25/2024 7:49 PM | 280 | 26.02 | 27.40 | 30.50 | 0.00 | 0.00% | 8 | 33 | 73.73% |
| WDAY240503P00285000 | 4/23/2024 4:29 PM | 285 | 27.50 | 32.80 | 35.00 | 0.00 | 0.00% | 2 | 0 | 73.54% |
| WDAY240503P00290000 | 4/17/2024 2:21 PM | 290 | 30.27 | 37.70 | 40.70 | 0.00 | 0.00% | - | 0 | 59.86% |
Related Tickers
TEAM Atlassian Corporation
179.45
-9.56%
INTU Intuit Inc.
636.55
+1.62%
ADSK Autodesk, Inc.
217.93
+0.71%
NOW ServiceNow, Inc.
723.55
+1.02%
CRM Salesforce, Inc.
274.29
+0.42%
PAYC Paycom Software, Inc.
188.89
+1.24%
DDOG Datadog, Inc.
131.45
+4.95%
MNDY monday.com Ltd.
190.40
+2.81%
SAP SAP SE
186.18
+0.59%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%