Options Chain for WORKDAY INC CL A (WDAY) - $259.44 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 123.60 | 125.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 118.70 | 120.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 113.70 | 115.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 108.70 | 112.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 103.70 | 106.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 98.80 | 101.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 93.80 | 97.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 88.80 | 90.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 175.00 | 83.90 | 86.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 78.90 | 81.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 185.00 | 74.00 | 76.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 190.00 | 69.10 | 71.20 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 195.00 | 64.20 | 66.10 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 200.00 | 59.30 | 61.20 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 205.00 | 54.50 | 56.50 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 210.00 | 49.80 | 51.70 | % | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.14 | 11/20/2024 3:59:41 PM EST | |||
| 215.00 | 45.10 | 46.80 | 44.44 | +1.01 | +2.33% | 1 | 1 | 0.59 | 0.93 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 40.60 | 42.40 | % | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.20 | 11/20/2024 3:59:41 PM EST | |||
| 225.00 | 36.20 | 37.70 | % | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.24 | 11/20/2024 3:59:41 PM EST | |||
| 230.00 | 32.10 | 33.60 | % | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.28 | 11/20/2024 3:59:41 PM EST | |||
| 235.00 | 28.10 | 29.40 | % | 0 | 0 | 0.60 | 0.80 | 0.01 | -0.31 | 11/20/2024 3:59:41 PM EST | |||
| 237.50 | 26.20 | 27.60 | % | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.33 | 11/20/2024 3:59:41 PM EST | |||
| 240.00 | 24.40 | 25.70 | 24.00 | -15.52 | -39.28% | 1 | 12 | 0.60 | 0.76 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 242.50 | 22.70 | 23.90 | % | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.37 | 11/20/2024 3:59:41 PM EST | |||
| 245.00 | 21.00 | 22.20 | 9.96 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.70 | 0.01 | -0.38 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 247.50 | 19.50 | 20.60 | % | 0 | 0 | 0.60 | 0.67 | 0.01 | -0.39 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 18.00 | 19.10 | 17.70 | +0.21 | +1.21% | 1 | 53 | 0.60 | 0.65 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 252.50 | 16.60 | 17.60 | % | 0 | 0 | 0.61 | 0.62 | 0.01 | -0.42 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 15.30 | 16.20 | 14.82 | 0.00 | 0.00% | 0 | 19 | 0.61 | 0.59 | 0.01 | -0.42 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 257.50 | 12.10 | 15.00 | 13.80 | -1.01 | -6.82% | 2 | 75 | 0.61 | 0.56 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 260.00 | 12.90 | 13.80 | 12.80 | -0.50 | -3.76% | 4 | 112 | 0.61 | 0.53 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 262.50 | 11.80 | 12.60 | 11.60 | % | 3 | 0 | 0.61 | 0.50 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 265.00 | 10.80 | 11.60 | 10.10 | -0.25 | -2.42% | 13 | 26 | 0.62 | 0.47 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 267.50 | 8.40 | 10.50 | 9.57 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.44 | 0.01 | -0.42 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 270.00 | 7.00 | 9.60 | 8.30 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.41 | 0.01 | -0.42 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 272.50 | 6.80 | 8.70 | % | 0 | 0 | 0.62 | 0.38 | 0.01 | -0.41 | 11/20/2024 3:59:41 PM EST | |||
| 275.00 | 5.50 | 7.90 | 7.00 | 0.00 | 0.00% | 0 | 83 | 0.62 | 0.36 | 0.01 | -0.40 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 277.50 | 5.40 | 7.20 | % | 0 | 0 | 0.62 | 0.33 | 0.01 | -0.39 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 4.10 | 6.50 | 6.20 | -3.66 | -37.12% | 10 | 4 | 0.62 | 0.31 | 0.01 | -0.38 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 282.50 | 3.80 | 5.90 | % | 0 | 0 | 0.62 | 0.28 | 0.01 | -0.36 | 11/20/2024 3:59:41 PM EST | |||
| 285.00 | 2.90 | 5.30 | 4.50 | -0.50 | -10.00% | 18 | 53 | 0.62 | 0.26 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 290.00 | 2.40 | 4.30 | 3.90 | +0.13 | +3.45% | 26 | 23 | 0.62 | 0.22 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 295.00 | 1.95 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.18 | 0.01 | -0.28 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 300.00 | 1.30 | 2.75 | 2.30 | +0.07 | +3.14% | 2 | 9 | 0.62 | 0.15 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 305.00 | 1.15 | 2.20 | 4.10 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.12 | 0.01 | -0.22 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 310.00 | 0.30 | 1.80 | 1.50 | -1.26 | -45.66% | 1 | 1 | 0.63 | 0.10 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 315.00 | 0.90 | 1.45 | 1.02 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.08 | 0.00 | -0.16 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 320.00 | 0.65 | 1.20 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.06 | 0.00 | -0.13 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 325.00 | 0.40 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.05 | 0.00 | -0.11 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 330.00 | 0.25 | 0.80 | 0.49 | 0.00 | 0.00% | 0 | 36 | 0.62 | 0.04 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 335.00 | 0.10 | 0.70 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.03 | 0.00 | -0.08 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 340.00 | 0.20 | 0.60 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 345.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 350.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.04 | 11/20/2024 3:59:41 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 | 0.45 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 0.00 | 0.45 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 0.00 | 0.45 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 0.00 | 0.45 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 0.00 | 0.45 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 0.00 | 0.45 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 0.00 | 0.45 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 185.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 190.00 | 0.00 | 0.55 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 195.00 | 0.05 | 0.50 | 0.30 | -0.95 | -76.00% | 1 | 1 | 0.68 | -0.02 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 200.00 | 0.10 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.65 | -0.02 | 0.00 | -0.09 | 11/7/2024 | 11/20/2024 3:59:41 PM EST |
| 205.00 | 0.30 | 0.85 | 1.76 | 0.00 | 0.00% | 0 | 2,518 | 0.66 | -0.03 | 0.00 | -0.11 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 0.50 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.64 | -0.05 | 0.00 | -0.14 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 215.00 | 0.85 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.07 | 0.00 | -0.17 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 1.25 | 1.75 | 1.48 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.09 | 0.00 | -0.20 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 225.00 | 0.85 | 2.30 | 2.07 | 0.00 | 0.00% | 0 | 40 | 0.62 | -0.12 | 0.01 | -0.24 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 1.65 | 3.10 | 3.11 | +0.06 | +1.97% | 1 | 13 | 0.62 | -0.15 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 235.00 | 3.50 | 4.10 | 4.10 | 0.00 | 0.00% | 9 | 18 | 0.61 | -0.20 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 237.50 | 3.10 | 4.70 | % | 0 | 0 | 0.61 | -0.22 | 0.01 | -0.33 | 11/20/2024 3:59:41 PM EST | |||
| 240.00 | 3.40 | 5.40 | 5.55 | 0.00 | 0.00% | 0 | 46 | 0.61 | -0.24 | 0.01 | -0.35 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 242.50 | 4.20 | 6.20 | % | 0 | 0 | 0.61 | -0.27 | 0.01 | -0.37 | 11/20/2024 3:59:41 PM EST | |||
| 245.00 | 6.40 | 7.00 | 3.30 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.30 | 0.01 | -0.38 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 247.50 | 6.20 | 7.90 | % | 0 | 0 | 0.61 | -0.33 | 0.01 | -0.39 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 8.20 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.35 | 0.01 | -0.41 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 252.50 | 9.30 | 10.00 | % | 0 | 0 | 0.61 | -0.38 | 0.01 | -0.42 | 11/20/2024 3:59:41 PM EST | |||
| 255.00 | 10.40 | 11.20 | 11.20 | +0.60 | +5.66% | 140 | 9 | 0.61 | -0.41 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 257.50 | 11.60 | 12.10 | 12.80 | % | 4 | 0 | 0.61 | -0.44 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 260.00 | 12.90 | 13.80 | 14.30 | +0.40 | +2.88% | 5 | 105 | 0.62 | -0.47 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 262.50 | 14.30 | 15.20 | 15.40 | % | 2 | 0 | 0.62 | -0.50 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 265.00 | 15.70 | 16.70 | 17.30 | +1.40 | +8.81% | 1 | 5 | 0.62 | -0.53 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 267.50 | 17.20 | 18.20 | % | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.42 | 11/20/2024 3:59:41 PM EST | |||
| 270.00 | 18.80 | 19.80 | 19.30 | -0.50 | -2.53% | 4 | 5 | 0.62 | -0.59 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 272.50 | 20.40 | 21.50 | 21.40 | % | 9 | 0 | 0.62 | -0.62 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 275.00 | 22.10 | 23.20 | 22.60 | % | 3 | 0 | 0.62 | -0.64 | 0.01 | -0.40 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 277.50 | 22.90 | 25.00 | % | 0 | 0 | 0.62 | -0.67 | 0.01 | -0.39 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 25.70 | 26.90 | 26.40 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.69 | 0.01 | -0.38 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 282.50 | 26.30 | 28.80 | % | 0 | 0 | 0.63 | -0.72 | 0.01 | -0.36 | 11/20/2024 3:59:41 PM EST | |||
| 285.00 | 27.70 | 30.80 | % | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.35 | 11/20/2024 3:59:41 PM EST | |||
| 290.00 | 31.50 | 34.80 | % | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.32 | 11/20/2024 3:59:41 PM EST | |||
| 295.00 | 37.50 | 39.00 | % | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.28 | 11/20/2024 3:59:41 PM EST | |||
| 300.00 | 40.10 | 43.40 | % | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.25 | 11/20/2024 3:59:41 PM EST | |||
| 305.00 | 44.50 | 47.90 | % | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.22 | 11/20/2024 3:59:41 PM EST | |||
| 310.00 | 49.50 | 52.50 | % | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.19 | 11/20/2024 3:59:41 PM EST | |||
| 315.00 | 55.40 | 57.20 | % | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.16 | 11/20/2024 3:59:41 PM EST | |||
| 320.00 | 60.10 | 62.00 | % | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 325.00 | 64.90 | 68.20 | % | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.11 | 11/20/2024 3:59:41 PM EST | |||
| 330.00 | 69.70 | 71.70 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 335.00 | 74.60 | 76.70 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 340.00 | 79.70 | 81.70 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 345.00 | 84.60 | 86.70 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 350.00 | 89.60 | 91.70 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST |