Options Chain for WORKDAY INC CL A (WDAY) - $243.75 as of 10/22/2024 1:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 110.50 | 114.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 140.00 | 105.50 | 109.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 145.00 | 100.50 | 104.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 150.00 | 95.60 | 99.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 155.00 | 90.60 | 94.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 160.00 | 85.70 | 90.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 165.00 | 80.80 | 84.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:17 PM EST | |||
| 170.00 | 75.80 | 80.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 10/22/2024 12:58:17 PM EST | |||
| 175.00 | 70.80 | 74.90 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:17 PM EST | |||
| 180.00 | 66.00 | 69.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 10/22/2024 12:58:17 PM EST | |||
| 185.00 | 61.10 | 64.70 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 10/22/2024 12:58:17 PM EST | |||
| 190.00 | 56.30 | 59.70 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.05 | 10/22/2024 12:58:17 PM EST | |||
| 195.00 | 51.40 | 55.00 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.07 | 10/22/2024 12:58:17 PM EST | |||
| 200.00 | 46.60 | 50.90 | % | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.08 | 10/22/2024 12:58:17 PM EST | |||
| 205.00 | 42.20 | 45.80 | % | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.11 | 10/22/2024 12:58:17 PM EST | |||
| 210.00 | 37.70 | 41.20 | % | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.12 | 10/22/2024 12:58:17 PM EST | |||
| 215.00 | 32.90 | 36.90 | % | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.13 | 10/22/2024 12:58:17 PM EST | |||
| 220.00 | 28.50 | 32.60 | % | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.14 | 10/22/2024 12:58:17 PM EST | |||
| 225.00 | 24.50 | 28.50 | % | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.16 | 10/22/2024 12:58:17 PM EST | |||
| 230.00 | 20.70 | 24.70 | % | 0 | 0 | 0.37 | 0.74 | 0.01 | -0.16 | 10/22/2024 12:58:17 PM EST | |||
| 235.00 | 17.10 | 21.30 | 17.10 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.69 | 0.01 | -0.17 | 10/11/2024 | 10/22/2024 12:58:17 PM EST |
| 240.00 | 14.80 | 17.90 | 14.28 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.63 | 0.01 | -0.17 | 10/21/2024 | 10/22/2024 12:58:17 PM EST |
| 245.00 | 11.10 | 13.70 | 12.90 | +0.30 | +2.39% | 5 | 23 | 0.35 | 0.56 | 0.01 | -0.17 | 10/22/2024 | 10/22/2024 12:58:17 PM EST |
| 250.00 | 9.60 | 11.40 | 8.90 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.49 | 0.01 | -0.17 | 10/11/2024 | 10/22/2024 12:58:17 PM EST |
| 255.00 | 6.10 | 10.10 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.42 | 0.01 | -0.16 | 10/11/2024 | 10/22/2024 12:58:17 PM EST |
| 260.00 | 4.30 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.35 | 0.01 | -0.15 | 10/15/2024 | 10/22/2024 12:58:17 PM EST |
| 265.00 | 2.70 | 6.80 | % | 0 | 0 | 0.34 | 0.29 | 0.01 | -0.13 | 10/22/2024 12:58:17 PM EST | |||
| 270.00 | 1.60 | 5.60 | % | 0 | 0 | 0.33 | 0.23 | 0.01 | -0.11 | 10/22/2024 12:58:17 PM EST | |||
| 275.00 | 2.10 | 3.00 | 2.51 | +0.16 | +6.81% | 2 | 3 | 0.33 | 0.18 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:17 PM EST |
| 280.00 | 0.75 | 2.55 | % | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.08 | 10/22/2024 12:58:17 PM EST | |||
| 285.00 | 0.00 | 3.60 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.10 | 0.01 | -0.06 | 10/16/2024 | 10/22/2024 12:58:17 PM EST |
| 290.00 | 0.00 | 3.50 | % | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.05 | 10/22/2024 12:58:17 PM EST | |||
| 295.00 | 0.00 | 2.40 | % | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.04 | 10/22/2024 12:58:17 PM EST | |||
| 300.00 | 0.00 | 2.85 | % | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.03 | 10/22/2024 12:58:17 PM EST | |||
| 305.00 | 0.00 | 2.95 | % | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 310.00 | 0.00 | 2.85 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 315.00 | 0.00 | 1.70 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:17 PM EST | |||
| 320.00 | 0.00 | 2.70 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:17 PM EST | |||
| 325.00 | 0.00 | 1.65 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 12:58:17 PM EST |
| 330.00 | 0.00 | 2.60 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:17 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 | 2.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 145.00 | 0.00 | 2.55 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 150.00 | 0.00 | 2.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 155.00 | 0.00 | 2.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 160.00 | 0.00 | 2.60 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 165.00 | 0.00 | 2.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:17 PM EST | |||
| 170.00 | 0.00 | 2.70 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 10/22/2024 12:58:17 PM EST | |||
| 175.00 | 0.00 | 2.65 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:58:17 PM EST | |||
| 180.00 | 0.00 | 2.80 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.04 | 10/22/2024 12:58:17 PM EST | |||
| 185.00 | 0.00 | 2.85 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.04 | 10/22/2024 12:58:17 PM EST | |||
| 190.00 | 0.00 | 2.95 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.05 | 10/22/2024 12:58:17 PM EST | |||
| 195.00 | 0.00 | 2.70 | % | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.07 | 10/22/2024 12:58:17 PM EST | |||
| 200.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.08 | 10/22/2024 12:58:17 PM EST | |||
| 205.00 | 0.30 | 3.20 | % | 0 | 0 | 0.45 | -0.09 | 0.00 | -0.11 | 10/22/2024 12:58:17 PM EST | |||
| 210.00 | 0.00 | 3.80 | % | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.12 | 10/22/2024 12:58:17 PM EST | |||
| 215.00 | 1.00 | 3.60 | 1.49 | 0.00 | 0.00% | 0 | 516 | 0.42 | -0.14 | 0.01 | -0.13 | 10/18/2024 | 10/22/2024 12:58:17 PM EST |
| 220.00 | 1.75 | 4.50 | 4.37 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.17 | 0.01 | -0.14 | 10/14/2024 | 10/22/2024 12:58:17 PM EST |
| 225.00 | 2.10 | 5.60 | % | 0 | 0 | 0.40 | -0.21 | 0.01 | -0.16 | 10/22/2024 12:58:17 PM EST | |||
| 230.00 | 2.95 | 6.80 | 5.85 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.26 | 0.01 | -0.16 | 10/18/2024 | 10/22/2024 12:58:17 PM EST |
| 235.00 | 5.00 | 8.30 | 8.45 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.31 | 0.01 | -0.17 | 10/18/2024 | 10/22/2024 12:58:17 PM EST |
| 240.00 | 6.70 | 9.20 | 9.25 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.37 | 0.01 | -0.17 | 10/16/2024 | 10/22/2024 12:58:17 PM EST |
| 245.00 | 9.10 | 10.20 | % | 0 | 0 | 0.34 | -0.44 | 0.01 | -0.17 | 10/22/2024 12:58:17 PM EST | |||
| 250.00 | 11.10 | 13.00 | % | 0 | 0 | 0.35 | -0.51 | 0.01 | -0.17 | 10/22/2024 12:58:17 PM EST | |||
| 255.00 | 13.40 | 16.90 | % | 0 | 0 | 0.34 | -0.58 | 0.01 | -0.16 | 10/22/2024 12:58:17 PM EST | |||
| 260.00 | 16.30 | 19.80 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.65 | 0.01 | -0.15 | 10/11/2024 | 10/22/2024 12:58:17 PM EST |
| 265.00 | 19.80 | 23.90 | % | 0 | 0 | 0.34 | -0.71 | 0.01 | -0.13 | 10/22/2024 12:58:17 PM EST | |||
| 270.00 | 23.90 | 27.00 | % | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.11 | 10/22/2024 12:58:17 PM EST | |||
| 275.00 | 28.30 | 31.00 | % | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.10 | 10/22/2024 12:58:17 PM EST | |||
| 280.00 | 32.40 | 35.20 | % | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.08 | 10/22/2024 12:58:17 PM EST | |||
| 285.00 | 37.10 | 40.80 | % | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.06 | 10/22/2024 12:58:17 PM EST | |||
| 290.00 | 41.90 | 45.60 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.05 | 10/22/2024 12:58:17 PM EST | |||
| 295.00 | 46.20 | 50.60 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 10/22/2024 12:58:17 PM EST | |||
| 300.00 | 51.70 | 55.50 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 10/22/2024 12:58:17 PM EST | |||
| 305.00 | 56.30 | 60.50 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 310.00 | 61.70 | 65.40 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:58:17 PM EST | |||
| 315.00 | 66.70 | 70.50 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:17 PM EST | |||
| 320.00 | 71.10 | 75.50 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:17 PM EST | |||
| 325.00 | 76.70 | 80.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:17 PM EST | |||
| 330.00 | 81.40 | 85.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:17 PM EST |