Options Chain for WORKDAY INC CL A (WDAY) - $243.26 as of 10/17/2024 10:19:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 106.70 | 110.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 140.00 | 101.70 | 105.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 145.00 | 96.70 | 100.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 150.00 | 91.90 | 95.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 155.00 | 86.70 | 90.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 160.00 | 81.70 | 85.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 165.00 | 76.80 | 80.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 170.00 | 71.80 | 75.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 175.00 | 66.80 | 70.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 180.00 | 61.80 | 65.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 185.00 | 56.90 | 60.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 190.00 | 51.90 | 55.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 195.00 | 47.00 | 50.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 200.00 | 42.00 | 45.80 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.05 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 205.00 | 37.10 | 40.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 210.00 | 32.10 | 35.90 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 215.00 | 27.50 | 31.00 | 32.45 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.97 | 0.00 | -0.08 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 217.50 | 26.00 | 27.80 | % | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
| 220.00 | 23.40 | 25.10 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.10 | 10/17/2024 4:00:02 PM EST | |||
| 222.50 | 21.10 | 23.00 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.12 | 10/17/2024 4:00:02 PM EST | |||
| 225.00 | 18.70 | 20.90 | 22.40 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.90 | 0.01 | -0.14 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 227.50 | 16.10 | 18.80 | % | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.15 | 10/17/2024 4:00:02 PM EST | |||
| 230.00 | 14.80 | 16.80 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.83 | 0.02 | -0.17 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 232.50 | 13.00 | 15.20 | % | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.19 | 10/17/2024 4:00:02 PM EST | |||
| 235.00 | 11.10 | 12.70 | 9.67 | 0.00 | 0.00% | 0 | 39 | 0.34 | 0.74 | 0.02 | -0.20 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 237.50 | 9.10 | 11.00 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.69 | 0.02 | -0.21 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 240.00 | 6.90 | 8.10 | 8.60 | -0.62 | -6.73% | 4 | 263 | 0.29 | 0.62 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 242.50 | 6.20 | 7.30 | 7.58 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.56 | 0.03 | -0.22 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 245.00 | 5.00 | 6.40 | 5.80 | +1.70 | +41.47% | 4 | 34 | 0.33 | 0.49 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 247.50 | 3.90 | 5.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.42 | 0.03 | -0.20 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 250.00 | 3.00 | 3.40 | 3.05 | +0.60 | +24.49% | 17 | 155 | 0.28 | 0.35 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 252.50 | 2.25 | 2.70 | 1.78 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.28 | 0.02 | -0.17 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 255.00 | 1.70 | 1.90 | 1.84 | +0.06 | +3.38% | 10 | 43 | 0.28 | 0.23 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 257.50 | 1.25 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 23 | 0.28 | 0.18 | 0.02 | -0.13 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 260.00 | 0.90 | 1.10 | 1.04 | +0.29 | +38.67% | 329 | 90 | 0.28 | 0.14 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 262.50 | 0.65 | 0.85 | 0.76 | % | 1 | 0 | 0.29 | 0.10 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 265.00 | 0.45 | 0.65 | 0.65 | -0.10 | -13.34% | 10 | 55 | 0.29 | 0.08 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 267.50 | 0.00 | 1.40 | % | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 270.00 | 0.20 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.04 | 0.01 | -0.04 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 275.00 | 0.10 | 0.35 | 0.20 | +0.05 | +33.34% | 1 | 46 | 0.31 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 280.00 | 0.00 | 1.05 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 285.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:02 PM EST |
| 290.00 | 0.00 | 0.45 | 0.08 | % | 2 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 295.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.65 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 195.00 | 0.05 | 1.80 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 200.00 | 0.05 | 1.85 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 205.00 | 0.10 | 1.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 210.00 | 0.10 | 0.90 | 0.86 | 0.00 | 0.00% | 0 | 27 | 0.44 | -0.01 | 0.00 | -0.06 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 215.00 | 0.15 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.03 | 0.00 | -0.08 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 217.50 | 0.40 | 0.50 | % | 0 | 0 | 0.37 | -0.04 | 0.01 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
| 220.00 | 0.40 | 0.60 | 0.55 | -0.25 | -31.25% | 2 | 22 | 0.36 | -0.05 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 222.50 | 0.60 | 0.75 | 0.62 | % | 5 | 0 | 0.34 | -0.07 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 225.00 | 0.65 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 79 | 0.33 | -0.10 | 0.01 | -0.14 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 227.50 | 0.70 | 2.15 | 1.01 | % | 5 | 0 | 0.30 | -0.13 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 230.00 | 1.10 | 1.50 | 2.18 | 0.00 | 0.00% | 0 | 363 | 0.30 | -0.17 | 0.02 | -0.17 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 232.50 | 1.60 | 1.95 | % | 0 | 0 | 0.30 | -0.21 | 0.02 | -0.19 | 10/17/2024 4:00:02 PM EST | |||
| 235.00 | 1.85 | 2.55 | 2.90 | -0.65 | -18.31% | 2 | 1,229 | 0.29 | -0.26 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 237.50 | 3.00 | 3.30 | % | 0 | 0 | 0.30 | -0.31 | 0.02 | -0.21 | 10/17/2024 4:00:02 PM EST | |||
| 240.00 | 3.80 | 4.10 | 4.10 | -1.45 | -26.13% | 2 | 36 | 0.30 | -0.38 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 242.50 | 4.50 | 5.20 | 4.90 | % | 13 | 0 | 0.28 | -0.44 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 245.00 | 5.40 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.51 | 0.03 | -0.21 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 247.50 | 6.50 | 7.90 | % | 0 | 0 | 0.26 | -0.58 | 0.03 | -0.20 | 10/17/2024 4:00:02 PM EST | |||
| 250.00 | 8.10 | 9.50 | 8.73 | 0.00 | 0.00% | 0 | 16 | 0.26 | -0.65 | 0.03 | -0.19 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 252.50 | 9.80 | 11.40 | % | 0 | 0 | 0.26 | -0.72 | 0.02 | -0.17 | 10/17/2024 4:00:02 PM EST | |||
| 255.00 | 11.80 | 13.60 | 12.16 | -2.53 | -17.23% | 1 | 8 | 0.26 | -0.77 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 257.50 | 14.10 | 15.70 | % | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.13 | 10/17/2024 4:00:02 PM EST | |||
| 260.00 | 15.90 | 17.60 | 19.75 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.86 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 262.50 | 18.60 | 20.20 | % | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.09 | 10/17/2024 4:00:02 PM EST | |||
| 265.00 | 20.80 | 22.50 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.07 | 10/17/2024 4:00:02 PM EST | |||
| 267.50 | 23.00 | 26.00 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 270.00 | 25.10 | 28.70 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.04 | 10/17/2024 4:00:02 PM EST | |||
| 275.00 | 30.30 | 33.70 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 280.00 | 35.00 | 38.70 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 285.00 | 40.20 | 43.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 290.00 | 44.90 | 48.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 295.00 | 50.00 | 53.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 300.00 | 55.00 | 58.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 305.00 | 59.90 | 63.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 310.00 | 65.50 | 68.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 315.00 | 70.00 | 73.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 320.00 | 74.90 | 78.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 325.00 | 80.40 | 83.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST | |||
| 330.00 | 84.90 | 88.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |