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 | 124.00 | 126.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 119.10 | 121.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 114.10 | 116.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 109.20 | 111.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 104.20 | 106.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 99.30 | 101.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 94.30 | 96.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 89.40 | 91.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 175.00 | 84.60 | 86.50 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 79.60 | 81.60 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 185.00 | 74.70 | 76.80 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 190.00 | 69.80 | 71.90 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 195.00 | 65.00 | 67.10 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 200.00 | 60.20 | 62.00 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 205.00 | 55.70 | 57.30 | % | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 210.00 | 51.00 | 52.60 | % | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 215.00 | 46.50 | 48.10 | % | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 220.00 | 42.20 | 43.60 | % | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 225.00 | 38.10 | 39.60 | 55.68 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.86 | 0.01 | -0.15 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 34.00 | 35.20 | % | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.16 | 11/20/2024 3:59:41 PM EST | |||
| 235.00 | 30.10 | 31.40 | % | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.18 | 11/20/2024 3:59:41 PM EST | |||
| 240.00 | 26.60 | 27.70 | % | 0 | 0 | 0.45 | 0.74 | 0.01 | -0.19 | 11/20/2024 3:59:41 PM EST | |||
| 245.00 | 23.20 | 24.30 | % | 0 | 0 | 0.45 | 0.69 | 0.01 | -0.21 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 20.10 | 21.20 | 34.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.64 | 0.01 | -0.21 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 255.00 | 17.60 | 18.40 | % | 0 | 0 | 0.46 | 0.59 | 0.01 | -0.22 | 11/20/2024 3:59:41 PM EST | |||
| 260.00 | 15.20 | 15.70 | 16.40 | 0.00 | 0.00% | 0 | 17 | 0.46 | 0.54 | 0.01 | -0.22 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 265.00 | 12.80 | 13.50 | 12.80 | -1.40 | -9.86% | 1 | 1 | 0.46 | 0.49 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 270.00 | 10.90 | 11.50 | 10.60 | +0.40 | +3.93% | 1 | 10 | 0.46 | 0.43 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 275.00 | 9.10 | 9.70 | 17.51 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.39 | 0.01 | -0.21 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 280.00 | 7.50 | 8.20 | 7.28 | 0.00 | 0.00% | 0 | 46 | 0.46 | 0.34 | 0.01 | -0.20 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 285.00 | 6.20 | 6.90 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.30 | 0.01 | -0.19 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 290.00 | 5.10 | 5.80 | % | 0 | 0 | 0.46 | 0.26 | 0.01 | -0.17 | 11/20/2024 3:59:41 PM EST | |||
| 295.00 | 4.30 | 4.70 | 9.64 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.22 | 0.01 | -0.16 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 300.00 | 3.50 | 3.90 | 3.40 | -0.60 | -15.00% | 12 | 2 | 0.46 | 0.19 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 305.00 | 2.90 | 3.20 | % | 0 | 0 | 0.46 | 0.16 | 0.01 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 310.00 | 2.35 | 2.70 | 2.30 | -3.42 | -59.79% | 1 | 4 | 0.47 | 0.13 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 315.00 | 1.90 | 2.25 | % | 0 | 0 | 0.47 | 0.11 | 0.00 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 320.00 | 1.50 | 1.90 | % | 0 | 0 | 0.47 | 0.09 | 0.00 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 325.00 | 1.20 | 1.55 | % | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 330.00 | 0.95 | 1.25 | 1.15 | -1.50 | -56.61% | 1 | 1 | 0.47 | 0.06 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 335.00 | 0.75 | 1.05 | % | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 340.00 | 0.45 | 0.95 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.00 | -0.05 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 345.00 | 0.25 | 0.80 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 350.00 | 0.20 | 0.80 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 360.00 | 0.10 | 0.65 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 370.00 | 0.00 | 0.55 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 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 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 0.00 | 0.55 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 0.00 | 0.60 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 180.00 | 0.10 | 0.65 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 185.00 | 0.15 | 0.70 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 190.00 | 0.20 | 0.75 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 195.00 | 0.25 | 0.85 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 200.00 | 0.50 | 1.05 | % | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 205.00 | 0.75 | 1.20 | % | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 210.00 | 1.20 | 1.45 | % | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 215.00 | 1.70 | 2.00 | % | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 220.00 | 2.20 | 2.50 | % | 0 | 0 | 0.48 | -0.11 | 0.00 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 225.00 | 2.90 | 3.30 | 3.40 | +0.39 | +12.96% | 2 | 2 | 0.47 | -0.14 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 3.80 | 4.30 | 3.75 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.18 | 0.01 | -0.16 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 235.00 | 4.90 | 5.40 | 5.01 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.22 | 0.01 | -0.18 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 240.00 | 6.30 | 6.80 | 6.45 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.26 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 245.00 | 7.90 | 8.50 | % | 0 | 0 | 0.46 | -0.31 | 0.01 | -0.21 | 11/20/2024 3:59:41 PM EST | |||
| 250.00 | 9.80 | 10.40 | 10.45 | -0.02 | -0.20% | 6 | 9 | 0.46 | -0.36 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 255.00 | 12.00 | 12.70 | 12.60 | -0.05 | -0.40% | 4 | 10 | 0.46 | -0.41 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 260.00 | 14.60 | 15.10 | 15.05 | +0.40 | +2.73% | 4 | 12 | 0.46 | -0.46 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 265.00 | 17.30 | 18.10 | 17.90 | +7.70 | +75.49% | 4 | 5 | 0.46 | -0.51 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 270.00 | 20.20 | 21.10 | 21.00 | +7.15 | +51.63% | 2 | 1 | 0.46 | -0.57 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 275.00 | 23.50 | 24.30 | % | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.21 | 11/20/2024 3:59:41 PM EST | |||
| 280.00 | 26.90 | 28.00 | % | 0 | 0 | 0.46 | -0.66 | 0.01 | -0.20 | 11/20/2024 3:59:41 PM EST | |||
| 285.00 | 30.60 | 31.70 | % | 0 | 0 | 0.46 | -0.70 | 0.01 | -0.19 | 11/20/2024 3:59:41 PM EST | |||
| 290.00 | 34.70 | 35.90 | % | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.17 | 11/20/2024 3:59:41 PM EST | |||
| 295.00 | 38.60 | 39.90 | % | 0 | 0 | 0.47 | -0.78 | 0.01 | -0.16 | 11/20/2024 3:59:41 PM EST | |||
| 300.00 | 42.80 | 44.20 | % | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.14 | 11/20/2024 3:59:41 PM EST | |||
| 305.00 | 47.30 | 48.60 | % | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.13 | 11/20/2024 3:59:41 PM EST | |||
| 310.00 | 51.70 | 53.10 | % | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.12 | 11/20/2024 3:59:41 PM EST | |||
| 315.00 | 55.90 | 57.60 | % | 0 | 0 | 0.47 | -0.89 | 0.00 | -0.10 | 11/20/2024 3:59:41 PM EST | |||
| 320.00 | 60.70 | 62.50 | % | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.09 | 11/20/2024 3:59:41 PM EST | |||
| 325.00 | 65.40 | 67.20 | % | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.08 | 11/20/2024 3:59:41 PM EST | |||
| 330.00 | 70.00 | 72.00 | % | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.07 | 11/20/2024 3:59:41 PM EST | |||
| 335.00 | 75.00 | 76.90 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.06 | 11/20/2024 3:59:41 PM EST | |||
| 340.00 | 79.80 | 81.80 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 345.00 | 84.70 | 86.70 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 350.00 | 89.60 | 91.70 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:41 PM EST | |||
| 360.00 | 99.60 | 101.70 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 370.00 | 109.60 | 111.80 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST |