NasdaqGS - Nasdaq Real Time Price USD

Workday, Inc. (WDAY)

Compare
255.23 +3.76 (+1.50%)
As of 12:43 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WDAY241206C00150000 11/27/2024 8:26 PM 150 106.00 104.10 105.40 0.00 0.00% - 30 222.46%
WDAY241206C00210000 11/27/2024 8:13 PM 210 49.60 44.10 45.30 0.00 0.00% - 0 81.45%
WDAY241206C00215000 11/27/2024 8:39 PM 215 41.86 39.10 40.30 0.00 0.00% 1 1 72.66%
WDAY241206C00220000 11/27/2024 3:08 PM 220 25.00 34.10 35.30 0.00 0.00% - 2 64.06%
WDAY241206C00230000 12/3/2024 4:37 PM 230 25.50 24.20 25.30 5.42 26.99% 2 14 47.07%
WDAY241206C00235000 11/27/2024 4:52 PM 235 16.80 19.20 20.40 0.00 0.00% 10 4 44.53%
WDAY241206C00237500 11/27/2024 2:34 PM 237.5 10.90 17.10 18.30 0.00 0.00% - 1 51.86%
WDAY241206C00240000 12/2/2024 8:16 PM 240 12.10 14.60 15.90 0.00 0.00% 2 31 48.24%
WDAY241206C00242500 12/2/2024 2:57 PM 242.5 9.70 12.30 13.30 0.00 0.00% 2 9 40.33%
WDAY241206C00245000 12/2/2024 8:56 PM 245 8.00 9.90 10.90 0.00 0.00% 58 144 36.13%
WDAY241206C00247500 12/3/2024 3:07 PM 247.5 9.70 7.90 8.70 3.40 53.97% 2 49 34.20%
WDAY241206C00250000 12/3/2024 4:15 PM 250 8.07 6.10 6.70 3.47 75.43% 45 308 33.01%
WDAY241206C00252500 12/3/2024 5:09 PM 252.5 4.60 4.60 5.10 0.59 14.71% 71 122 33.70%
WDAY241206C00255000 12/3/2024 4:48 PM 255 3.80 3.50 3.70 1.10 40.74% 157 315 33.67%
WDAY241206C00257500 12/3/2024 4:55 PM 257.5 2.60 2.55 2.85 0.72 38.30% 66 231 36.26%
WDAY241206C00260000 12/3/2024 4:33 PM 260 2.15 1.80 2.10 0.75 53.57% 332 564 37.62%
WDAY241206C00262500 12/3/2024 4:57 PM 262.5 1.25 1.25 1.35 0.38 43.68% 122 289 36.74%
WDAY241206C00265000 12/3/2024 5:05 PM 265 0.85 0.90 1.00 0.20 30.77% 61 337 38.62%
WDAY241206C00267500 12/3/2024 4:17 PM 267.5 0.75 0.45 0.60 0.40 114.29% 29 242 37.89%
WDAY241206C00270000 12/3/2024 5:09 PM 270 0.37 0.30 0.40 0.15 68.18% 85 174 38.72%
WDAY241206C00272500 12/3/2024 3:47 PM 272.5 0.27 0.15 0.30 0.12 80.00% 8 108 40.63%
WDAY241206C00275000 12/3/2024 2:49 PM 275 0.23 0.10 0.25 0.08 53.33% 6 445 43.31%
WDAY241206C00277500 12/3/2024 4:03 PM 277.5 0.15 0.00 0.20 0.05 50.00% 18 38 45.41%
WDAY241206C00280000 12/3/2024 4:50 PM 280 0.08 0.00 0.10 0.03 60.00% 4 156 43.95%
WDAY241206C00282500 12/2/2024 3:50 PM 282.5 0.08 0.00 0.15 0.00 0.00% 13 28 50.59%
WDAY241206C00285000 12/3/2024 2:40 PM 285 0.09 0.00 0.15 -0.03 -25.00% 1 117 54.20%
WDAY241206C00287500 12/2/2024 7:33 PM 287.5 0.08 0.00 0.15 0.00 0.00% 12 41 51.95%
WDAY241206C00290000 12/3/2024 3:50 PM 290 0.08 0.00 0.05 -0.04 -33.33% 1 128 52.34%
WDAY241206C00292500 11/27/2024 7:33 PM 292.5 0.45 0.00 0.15 0.00 0.00% - 22 58.40%
WDAY241206C00295000 12/2/2024 4:37 PM 295 0.10 0.00 0.15 0.00 0.00% 2 80 61.52%
WDAY241206C00300000 12/2/2024 2:31 PM 300 0.08 0.00 0.05 0.03 60.00% 1 296 59.38%
WDAY241206C00305000 11/27/2024 8:56 PM 305 0.10 0.00 0.15 0.00 0.00% 404 471 73.44%
WDAY241206C00310000 11/27/2024 8:07 PM 310 0.05 0.00 0.10 0.00 0.00% 224 310 75.39%
WDAY241206C00315000 11/29/2024 5:53 PM 315 0.08 0.00 0.05 0.00 0.00% 1 57 75.00%
WDAY241206C00320000 12/3/2024 4:50 PM 320 0.01 0.00 0.05 0.00 0.00% 2 161 79.69%
WDAY241206C00325000 12/2/2024 3:29 PM 325 0.05 0.00 0.05 0.00 0.00% 1 53 84.77%
WDAY241206C00330000 11/27/2024 7:42 PM 330 0.08 0.00 0.05 0.00 0.00% 31 97 89.45%
WDAY241206C00335000 11/27/2024 3:04 PM 335 0.01 0.00 0.05 0.00 0.00% 9 53 93.75%
WDAY241206C00340000 11/27/2024 8:33 PM 340 0.03 0.00 0.05 0.00 0.00% 4 21 98.44%
WDAY241206C00345000 11/27/2024 8:54 PM 345 0.03 0.00 0.05 0.00 0.00% - 13 103.13%
WDAY241206C00350000 11/26/2024 8:53 PM 350 0.38 0.00 0.05 0.00 0.00% - 14 107.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WDAY241206P00190000 11/27/2024 2:56 PM 190 0.11 0.00 0.15 0.00 0.00% - 2 117.58%
WDAY241206P00195000 11/26/2024 8:53 PM 195 0.13 0.00 0.15 0.00 0.00% 23 13 108.59%
WDAY241206P00200000 11/27/2024 5:28 PM 200 0.05 0.00 0.15 0.00 0.00% 12 37 99.22%
WDAY241206P00205000 11/29/2024 2:35 PM 205 0.05 0.00 0.05 0.00 0.00% 1 27 79.69%
WDAY241206P00210000 11/27/2024 6:53 PM 210 0.05 0.00 0.15 0.00 0.00% 41 68 81.45%
WDAY241206P00215000 11/29/2024 4:04 PM 215 0.10 0.00 0.15 0.00 0.00% 2 31 72.66%
WDAY241206P00220000 11/29/2024 5:17 PM 220 0.10 0.00 0.15 0.00 0.00% 6 44 64.06%
WDAY241206P00225000 12/2/2024 3:19 PM 225 0.05 0.00 0.05 0.00 0.00% 19 83 52.73%
WDAY241206P00230000 12/2/2024 8:18 PM 230 0.05 0.00 0.15 0.00 0.00% 34 180 52.54%
WDAY241206P00235000 12/3/2024 4:29 PM 235 0.07 0.05 0.10 -0.06 -46.15% 13 200 40.43%
WDAY241206P00237500 12/2/2024 7:40 PM 237.5 0.25 0.05 0.20 0.00 0.00% 41 79 40.82%
WDAY241206P00240000 12/3/2024 4:41 PM 240 0.13 0.10 0.25 -0.28 -68.29% 71 365 37.70%
WDAY241206P00242500 12/3/2024 4:53 PM 242.5 0.31 0.25 0.40 -0.67 -68.37% 6 281 36.52%
WDAY241206P00245000 12/3/2024 4:42 PM 245 0.55 0.50 0.65 -0.79 -58.96% 74 332 35.72%
WDAY241206P00247500 12/3/2024 4:39 PM 247.5 0.86 0.95 1.10 -1.49 -63.40% 12 167 35.89%
WDAY241206P00250000 12/3/2024 5:07 PM 250 1.75 1.60 1.75 -1.45 -45.31% 33 352 36.08%
WDAY241206P00252500 12/3/2024 4:36 PM 252.5 2.25 2.35 2.65 -1.95 -46.43% 8 70 36.41%
WDAY241206P00255000 12/3/2024 4:35 PM 255 3.50 3.70 4.00 -2.90 -45.31% 57 217 38.60%
WDAY241206P00257500 12/3/2024 4:15 PM 257.5 4.25 5.00 5.50 -3.55 -45.51% 11 60 39.84%
WDAY241206P00260000 12/3/2024 3:41 PM 260 6.40 6.60 7.10 -3.05 -32.28% 14 142 39.94%
WDAY241206P00262500 12/3/2024 3:56 PM 262.5 8.10 8.70 9.20 -2.40 -22.86% 3 29 43.41%
WDAY241206P00265000 12/3/2024 4:56 PM 265 11.00 10.80 11.60 -2.47 -18.34% 10 37 49.27%
WDAY241206P00267500 12/3/2024 2:56 PM 267.5 11.27 13.00 13.80 -6.87 -37.87% 4 42 51.95%
WDAY241206P00270000 12/2/2024 5:23 PM 270 18.90 15.20 16.20 0.00 0.00% 1 51 56.62%
WDAY241206P00272500 12/2/2024 2:41 PM 272.5 22.60 17.10 18.40 0.00 0.00% 1 10 57.67%
WDAY241206P00275000 11/27/2024 3:03 PM 275 31.23 19.80 21.00 0.00 0.00% 7 3 53.39%
WDAY241206P00277500 11/27/2024 3:03 PM 277.5 33.77 22.30 23.60 0.00 0.00% - 0 59.23%
WDAY241206P00280000 12/2/2024 5:23 PM 280 28.90 24.90 26.00 0.00 0.00% 1 0 63.87%
WDAY241206P00282500 12/2/2024 5:23 PM 282.5 31.10 26.90 28.30 0.00 0.00% 1 0 58.20%
WDAY241206P00285000 11/26/2024 8:15 PM 285 23.50 29.90 31.00 0.00 0.00% 12 0 72.75%
WDAY241206P00290000 11/26/2024 7:50 PM 290 27.00 35.00 36.00 0.00 0.00% - 0 82.62%
WDAY241206P00292500 11/26/2024 7:04 PM 292.5 27.90 37.50 38.50 0.00 0.00% - 0 86.77%
WDAY241206P00310000 11/29/2024 4:43 PM 310 60.02 54.80 56.00 0.00 0.00% 2 0 110.60%
WDAY241206P00320000 11/26/2024 7:48 PM 320 51.25 64.70 65.80 0.00 0.00% - 0 118.46%

Related Tickers

ADSK Autodesk, Inc.
297.61
+0.32%
 
ZM Zoom Communications Inc.
82.52
-0.71%
 
CRM Salesforce, Inc.
328.83
-0.66%
 
SNOW Snowflake Inc.
173.03
+0.35%
 
NOW ServiceNow, Inc.
1,042.71
-0.55%
 
MSTR MicroStrategy Incorporated
380.30
0.00%
 
SOUN SoundHound AI, Inc.
8.83
-1.34%
 
SHOP Shopify Inc.
111.49
-1.32%
 
APP AppLovin Corporation
371.15
+8.98%
 
AI C3.ai, Inc.
36.67
+1.33%