NasdaqGS - Delayed Quote • USD
Workday, Inc. (WDAY)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240607C00180000 | 5/31/2024 7:44 PM | 180 | 31.00 | 31.10 | 33.60 | -3.80 | -10.92% | 1 | 2 | 84.96% |
| WDAY240607C00195000 | 5/30/2024 3:03 PM | 195 | 13.50 | 16.00 | 19.50 | 0.00 | 0.00% | 1 | 1 | 57.45% |
| WDAY240607C00200000 | 5/31/2024 6:26 PM | 200 | 10.00 | 10.90 | 14.50 | 0.70 | 7.53% | 20 | 24 | 65.23% |
| WDAY240607C00202500 | 5/31/2024 5:28 PM | 202.5 | 8.60 | 8.20 | 10.50 | 2.10 | 32.31% | 6 | 3 | 41.46% |
| WDAY240607C00205000 | 5/31/2024 2:57 PM | 205 | 6.20 | 6.10 | 8.30 | 0.30 | 5.08% | 40 | 15 | 37.67% |
| WDAY240607C00207500 | 5/31/2024 6:11 PM | 207.5 | 5.00 | 5.80 | 6.20 | 1.20 | 31.58% | 13 | 253 | 33.80% |
| WDAY240607C00210000 | 5/31/2024 7:57 PM | 210 | 4.70 | 4.20 | 4.60 | 1.90 | 67.86% | 85 | 114 | 32.91% |
| WDAY240607C00212500 | 5/31/2024 7:58 PM | 212.5 | 3.20 | 2.90 | 3.20 | 1.25 | 64.10% | 333 | 212 | 31.60% |
| WDAY240607C00215000 | 5/31/2024 7:58 PM | 215 | 2.21 | 2.00 | 2.25 | 0.90 | 68.70% | 569 | 279 | 31.93% |
| WDAY240607C00217500 | 5/31/2024 7:51 PM | 217.5 | 1.45 | 1.30 | 1.60 | 0.49 | 51.04% | 232 | 203 | 32.94% |
| WDAY240607C00220000 | 5/31/2024 7:55 PM | 220 | 1.00 | 0.90 | 1.05 | 0.33 | 49.25% | 806 | 680 | 32.98% |
| WDAY240607C00222500 | 5/31/2024 7:56 PM | 222.5 | 0.68 | 0.55 | 0.75 | 0.08 | 13.33% | 171 | 74 | 34.35% |
| WDAY240607C00225000 | 5/31/2024 7:59 PM | 225 | 0.50 | 0.25 | 0.50 | -0.05 | -9.09% | 436 | 614 | 34.99% |
| WDAY240607C00227500 | 5/31/2024 7:55 PM | 227.5 | 0.35 | 0.25 | 0.40 | 0.05 | 16.67% | 36 | 116 | 37.31% |
| WDAY240607C00230000 | 5/31/2024 7:59 PM | 230 | 0.25 | 0.15 | 0.30 | 0.05 | 25.00% | 79 | 479 | 38.82% |
| WDAY240607C00232500 | 5/31/2024 6:20 PM | 232.5 | 0.15 | 0.10 | 0.50 | -0.05 | -25.00% | 4 | 95 | 47.80% |
| WDAY240607C00235000 | 5/31/2024 7:57 PM | 235 | 0.15 | 0.15 | 0.20 | 0.01 | 7.14% | 11 | 147 | 42.87% |
| WDAY240607C00237500 | 5/31/2024 7:28 PM | 237.5 | 0.10 | 0.05 | 0.40 | -0.20 | -66.67% | 1 | 70 | 53.08% |
| WDAY240607C00240000 | 5/31/2024 5:05 PM | 240 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 245 | 803 | 47.36% |
| WDAY240607C00242500 | 5/30/2024 1:59 PM | 242.5 | 0.12 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 14 | 50.49% |
| WDAY240607C00245000 | 5/31/2024 2:00 PM | 245 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 10 | 49 | 50.39% |
| WDAY240607C00247500 | 5/24/2024 2:49 PM | 247.5 | 0.57 | 0.05 | 0.30 | 0.00 | 0.00% | 10 | 11 | 58.11% |
| WDAY240607C00250000 | 5/31/2024 7:20 PM | 250 | 0.06 | 0.05 | 0.30 | -0.14 | -70.00% | 58 | 46 | 61.13% |
| WDAY240607C00252500 | 5/31/2024 7:43 PM | 252.5 | 0.05 | 0.00 | 0.30 | -0.40 | -88.89% | 46 | 7 | 62.60% |
| WDAY240607C00255000 | 5/29/2024 3:50 PM | 255 | 0.06 | 0.00 | 0.30 | -0.04 | -40.00% | 40 | 413 | 65.53% |
| WDAY240607C00257500 | 5/23/2024 5:05 PM | 257.5 | 13.50 | 0.00 | 0.35 | 0.00 | 0.00% | - | 3 | 69.92% |
| WDAY240607C00260000 | 5/31/2024 2:33 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 37 | 57.03% |
| WDAY240607C00262500 | 5/28/2024 3:56 PM | 262.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 4 | 95.80% |
| WDAY240607C00265000 | 5/30/2024 1:41 PM | 265 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 5 | 17 | 107.67% |
| WDAY240607C00267500 | 5/30/2024 5:30 PM | 267.5 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 5 | 99.02% |
| WDAY240607C00270000 | 5/31/2024 1:37 PM | 270 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 60 | 77 | 86.91% |
| WDAY240607C00272500 | 5/31/2024 1:37 PM | 272.5 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 52 | 73.44% |
| WDAY240607C00275000 | 5/30/2024 2:10 PM | 275 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 41 | 62 | 70.31% |
| WDAY240607C00277500 | 5/30/2024 1:50 PM | 277.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 37 | 78.13% |
| WDAY240607C00280000 | 5/30/2024 6:41 PM | 280 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 127 | 80.27% |
| WDAY240607C00282500 | 5/28/2024 4:02 PM | 282.5 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 7 | 101 | 116.80% |
| WDAY240607C00285000 | 5/30/2024 6:53 PM | 285 | 0.06 | 0.00 | 1.25 | 0.00 | 0.00% | 8 | 370 | 121.39% |
| WDAY240607C00287500 | 5/29/2024 1:40 PM | 287.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 66 | 80.47% |
| WDAY240607C00290000 | 5/28/2024 2:11 PM | 290 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 12 | 126.03% |
| WDAY240607C00292500 | 5/28/2024 1:33 PM | 292.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 101 | 98.83% |
| WDAY240607C00295000 | 5/28/2024 2:19 PM | 295 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 154 | 216 | 86.72% |
| WDAY240607C00300000 | 5/28/2024 1:40 PM | 300 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 63 | 84 | 97.27% |
| WDAY240607C00305000 | 5/24/2024 5:02 PM | 305 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 161 | 166 | 94.53% |
| WDAY240607C00310000 | 5/24/2024 3:00 PM | 310 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 81 | 81 | 109.96% |
| WDAY240607C00315000 | 5/23/2024 6:27 PM | 315 | 0.74 | 0.00 | 0.95 | 0.00 | 0.00% | - | 5 | 145.90% |
| WDAY240607C00320000 | 5/24/2024 2:57 PM | 320 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 125 | 125 | 105.47% |
| WDAY240607C00325000 | 5/24/2024 2:57 PM | 325 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 420 | 420 | 108.59% |
| WDAY240607C00330000 | 5/24/2024 2:58 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 210 | 210 | 112.50% |
| WDAY240607C00340000 | 5/23/2024 6:12 PM | 340 | 0.29 | 0.00 | 1.30 | 0.00 | 0.00% | - | 4 | 176.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240607P00155000 | 5/30/2024 1:34 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 28 | 84.38% |
| WDAY240607P00160000 | 5/29/2024 2:02 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 213 | 76.56% |
| WDAY240607P00165000 | 5/31/2024 6:41 PM | 165 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 15 | 100 | 68.75% |
| WDAY240607P00170000 | 5/31/2024 4:21 PM | 170 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 75 | 29 | 60.94% |
| WDAY240607P00175000 | 5/31/2024 7:37 PM | 175 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 38 | 27 | 58.20% |
| WDAY240607P00180000 | 5/31/2024 7:38 PM | 180 | 0.07 | 0.05 | 0.15 | -0.11 | -61.11% | 15 | 33 | 55.66% |
| WDAY240607P00185000 | 5/31/2024 2:44 PM | 185 | 0.18 | 0.05 | 0.25 | -0.02 | -10.00% | 10 | 30 | 50.59% |
| WDAY240607P00190000 | 5/31/2024 6:39 PM | 190 | 0.22 | 0.10 | 0.30 | -0.14 | -38.89% | 11 | 98 | 47.90% |
| WDAY240607P00195000 | 5/31/2024 7:27 PM | 195 | 0.26 | 0.10 | 2.35 | -0.26 | -50.00% | 21 | 69 | 56.32% |
| WDAY240607P00197500 | 5/31/2024 7:50 PM | 197.5 | 0.34 | 0.20 | 0.40 | -0.28 | -45.16% | 9 | 23 | 35.99% |
| WDAY240607P00200000 | 5/31/2024 7:54 PM | 200 | 0.44 | 0.35 | 0.50 | -0.67 | -60.36% | 105 | 192 | 32.86% |
| WDAY240607P00202500 | 5/31/2024 7:51 PM | 202.5 | 0.70 | 0.55 | 0.75 | -1.08 | -60.67% | 31 | 21 | 31.30% |
| WDAY240607P00205000 | 5/31/2024 7:52 PM | 205 | 1.00 | 0.95 | 1.25 | -1.70 | -62.96% | 66 | 179 | 31.23% |
| WDAY240607P00207500 | 5/31/2024 7:58 PM | 207.5 | 1.62 | 1.55 | 1.85 | -1.27 | -43.94% | 48 | 141 | 30.02% |
| WDAY240607P00210000 | 5/31/2024 7:58 PM | 210 | 2.54 | 2.50 | 2.70 | -2.46 | -49.20% | 110 | 150 | 29.00% |
| WDAY240607P00212500 | 5/31/2024 7:47 PM | 212.5 | 4.28 | 3.70 | 4.00 | -1.04 | -19.55% | 19 | 85 | 29.47% |
| WDAY240607P00215000 | 5/31/2024 5:17 PM | 215 | 6.39 | 5.00 | 5.60 | -0.81 | -11.25% | 134 | 194 | 30.10% |
| WDAY240607P00217500 | 5/31/2024 7:37 PM | 217.5 | 8.42 | 6.70 | 8.50 | -2.57 | -23.38% | 12 | 26 | 41.28% |
| WDAY240607P00220000 | 5/31/2024 7:59 PM | 220 | 8.95 | 8.70 | 11.00 | -3.52 | -28.23% | 51 | 267 | 48.18% |
| WDAY240607P00222500 | 5/30/2024 6:56 PM | 222.5 | 13.72 | 9.60 | 11.90 | 0.00 | 0.00% | 18 | 41 | 35.82% |
| WDAY240607P00225000 | 5/31/2024 3:31 PM | 225 | 17.01 | 11.70 | 16.00 | -0.64 | -3.63% | 2 | 94 | 60.69% |
| WDAY240607P00227500 | 5/31/2024 6:44 PM | 227.5 | 18.50 | 13.50 | 16.60 | -1.33 | -6.71% | 10 | 105 | 40.43% |
| WDAY240607P00230000 | 5/30/2024 6:45 PM | 230 | 21.00 | 17.70 | 19.50 | -0.05 | -0.24% | 1 | 65 | 52.00% |
| WDAY240607P00232500 | 5/31/2024 6:15 PM | 232.5 | 22.10 | 18.50 | 23.00 | -2.80 | -11.24% | 7 | 5 | 71.14% |
| WDAY240607P00235000 | 5/30/2024 3:51 PM | 235 | 28.64 | 22.40 | 25.10 | 0.00 | 0.00% | 11 | 5 | 70.56% |
| WDAY240607P00237500 | 5/30/2024 2:33 PM | 237.5 | 29.30 | 25.00 | 27.50 | 0.00 | 0.00% | 6 | 4 | 73.66% |
| WDAY240607P00240000 | 5/30/2024 7:05 PM | 240 | 32.20 | 27.50 | 30.10 | 0.00 | 0.00% | 163 | 0 | 51.76% |
| WDAY240607P00242500 | 5/29/2024 3:36 PM | 242.5 | 27.03 | 29.90 | 32.60 | 0.00 | 0.00% | 7 | 6 | 53.03% |
| WDAY240607P00245000 | 5/30/2024 1:31 PM | 245 | 39.78 | 32.20 | 35.10 | 0.00 | 0.00% | 1 | 7 | 50.39% |
| WDAY240607P00247500 | 5/24/2024 2:49 PM | 247.5 | 23.23 | 34.30 | 37.60 | 0.00 | 0.00% | 14 | 0 | 92.58% |
| WDAY240607P00250000 | 5/28/2024 2:26 PM | 250 | 35.58 | 37.20 | 40.00 | 0.00 | 0.00% | 5 | 0 | 51.37% |
| WDAY240607P00252500 | 5/28/2024 4:50 PM | 252.5 | 37.84 | 39.70 | 42.60 | 0.00 | 0.00% | 10 | 0 | 58.98% |
| WDAY240607P00255000 | 5/28/2024 4:50 PM | 255 | 40.42 | 42.30 | 45.10 | 0.00 | 0.00% | 10 | 0 | 65.53% |
| WDAY240607P00257500 | 5/24/2024 5:26 PM | 257.5 | 34.52 | 44.80 | 47.60 | 0.00 | 0.00% | 12 | 0 | 68.36% |
| WDAY240607P00260000 | 5/31/2024 1:34 PM | 260 | 49.00 | 47.20 | 50.10 | 10.27 | 26.52% | 8 | 0 | 67.19% |
| WDAY240607P00262500 | 5/23/2024 7:00 PM | 262.5 | 11.30 | 49.40 | 52.60 | 0.00 | 0.00% | - | 1 | 115.87% |
| WDAY240607P00265000 | 5/24/2024 1:30 PM | 265 | 33.00 | 52.40 | 55.10 | 0.00 | 0.00% | 1 | 0 | 79.98% |
| WDAY240607P00270000 | 5/24/2024 1:32 PM | 270 | 35.25 | 57.50 | 60.10 | 0.00 | 0.00% | 12 | 0 | 88.38% |
| WDAY240607P00275000 | 5/24/2024 1:30 PM | 275 | 42.00 | 62.40 | 65.10 | 0.00 | 0.00% | 3 | 0 | 90.72% |
Related Tickers
INTU Intuit Inc.
576.44
+2.39%
NOW ServiceNow, Inc.
656.93
+2.12%
SNOW Snowflake Inc.
136.18
-3.38%
CRM Salesforce, Inc.
234.44
+7.54%
AI C3.ai, Inc.
29.57
+3.50%
SHOP Shopify Inc.
59.15
+1.04%
HUBS HubSpot, Inc.
611.05
+0.79%
MSTR MicroStrategy Incorporated
1,524.49
-1.07%
DDOG Datadog, Inc.
110.18
-6.19%
UBER Uber Technologies, Inc.
64.56
+0.69%