Options Chain for WORKDAY INC CL A (WDAY) - $259.73 as of 2/4/2025 10:44:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 154.60 | 157.40 | 184.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 149.50 | 152.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 115.00 | 144.60 | 147.60 | 144.00 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 139.60 | 142.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 125.00 | 134.60 | 137.50 | 156.39 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 129.60 | 132.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 135.00 | 124.60 | 127.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 140.00 | 119.00 | 122.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 145.00 | 114.00 | 118.00 | 136.79 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 3:59:58 PM EST |
| 150.00 | 109.50 | 112.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 155.00 | 104.70 | 108.10 | 113.70 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 2/4/2025 3:59:58 PM EST |
| 160.00 | 99.10 | 102.60 | 121.50 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.03 | 12/18/2024 | 2/4/2025 3:59:58 PM EST |
| 165.00 | 94.30 | 98.10 | 89.80 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.05 | 1/2/2025 | 2/4/2025 3:59:58 PM EST |
| 170.00 | 89.50 | 93.10 | 82.80 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.05 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 175.00 | 85.00 | 88.20 | 107.49 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.98 | 0.00 | -0.05 | 12/18/2024 | 2/4/2025 3:59:58 PM EST |
| 180.00 | 80.00 | 83.30 | 90.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.06 | 8/29/2024 | 2/4/2025 3:59:58 PM EST |
| 185.00 | 75.20 | 78.40 | 85.70 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.00 | -0.07 | 12/26/2024 | 2/4/2025 3:59:58 PM EST |
| 190.00 | 70.50 | 73.10 | 70.00 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.96 | 0.00 | -0.08 | 1/2/2025 | 2/4/2025 3:59:58 PM EST |
| 195.00 | 65.60 | 68.60 | 74.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.08 | 8/28/2024 | 2/4/2025 3:59:58 PM EST |
| 200.00 | 61.50 | 63.30 | 67.92 | 0.00 | 0.00% | 0 | 57 | 0.51 | 0.95 | 0.00 | -0.08 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 210.00 | 52.20 | 54.40 | 51.60 | 0.00 | 0.00% | 0 | 84 | 0.50 | 0.92 | 0.00 | -0.10 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 220.00 | 43.60 | 45.00 | 36.11 | 0.00 | 0.00% | 0 | 37 | 0.47 | 0.88 | 0.00 | -0.12 | 1/23/2025 | 2/4/2025 3:59:58 PM EST |
| 230.00 | 35.30 | 36.80 | 35.26 | -0.74 | -2.06% | 5 | 96 | 0.46 | 0.82 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 240.00 | 28.00 | 28.90 | 28.30 | -0.15 | -0.53% | 5 | 118 | 0.45 | 0.74 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 250.00 | 21.50 | 22.00 | 21.10 | -0.60 | -2.77% | 7 | 602 | 0.43 | 0.65 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 260.00 | 15.90 | 16.70 | 16.29 | +0.64 | +4.09% | 41 | 2,267 | 0.43 | 0.54 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 270.00 | 11.60 | 12.00 | 11.78 | -0.17 | -1.43% | 6 | 798 | 0.43 | 0.44 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 280.00 | 8.20 | 8.50 | 8.60 | -0.30 | -3.38% | 13 | 885 | 0.42 | 0.35 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 290.00 | 5.60 | 5.90 | 5.80 | +0.20 | +3.58% | 159 | 1,970 | 0.42 | 0.26 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 300.00 | 3.90 | 4.20 | 4.00 | +0.25 | +6.67% | 30 | 2,427 | 0.43 | 0.20 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 310.00 | 2.55 | 2.90 | 2.79 | -0.43 | -13.36% | 1 | 356 | 0.43 | 0.14 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 320.00 | 1.75 | 2.05 | 1.88 | -0.58 | -23.58% | 3 | 339 | 0.44 | 0.10 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 330.00 | 1.20 | 1.50 | 1.30 | +0.05 | +4.00% | 2 | 1,129 | 0.45 | 0.08 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 340.00 | 0.80 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 120 | 0.46 | 0.05 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 350.00 | 0.10 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 247 | 0.44 | 0.04 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 360.00 | 0.20 | 1.15 | 0.47 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.03 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 370.00 | 0.15 | 1.05 | 0.61 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.02 | 0.00 | -0.02 | 1/2/2025 | 2/4/2025 3:59:58 PM EST |
| 380.00 | 0.10 | 0.95 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.01 | 0.00 | -0.02 | 1/2/2025 | 2/4/2025 3:59:58 PM EST |
| 390.00 | 0.05 | 0.90 | 0.34 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.01 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 400.00 | 0.05 | 0.85 | 0.19 | 0.00 | 0.00% | 0 | 145 | 0.55 | 0.01 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.58 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 10/28/2024 | 2/4/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.98 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 2/4/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | -0.02 | 9/25/2024 | 2/4/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.02 | 11/26/2024 | 2/4/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | -0.03 | 12/4/2024 | 2/4/2025 3:59:58 PM EST |
| 165.00 | 0.10 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 16 | 0.64 | -0.01 | 0.00 | -0.05 | 11/29/2024 | 2/4/2025 3:59:58 PM EST |
| 170.00 | 0.10 | 1.10 | 0.24 | 0.00 | 0.00% | 0 | 37 | 0.64 | -0.02 | 0.00 | -0.05 | 12/18/2024 | 2/4/2025 3:59:58 PM EST |
| 175.00 | 0.20 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 187 | 0.62 | -0.02 | 0.00 | -0.05 | 12/4/2024 | 2/4/2025 3:59:58 PM EST |
| 180.00 | 0.20 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 126 | 0.59 | -0.02 | 0.00 | -0.06 | 12/31/2024 | 2/4/2025 3:59:58 PM EST |
| 185.00 | 0.25 | 1.30 | 1.21 | 0.00 | 0.00% | 0 | 765 | 0.54 | -0.04 | 0.00 | -0.07 | 1/13/2025 | 2/4/2025 3:59:58 PM EST |
| 190.00 | 0.30 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 404 | 0.53 | -0.04 | 0.00 | -0.08 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 195.00 | 0.40 | 1.55 | 1.08 | -0.32 | -22.86% | 1 | 227 | 0.52 | -0.05 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 200.00 | 1.10 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 412 | 0.51 | -0.05 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 210.00 | 1.70 | 1.85 | 1.78 | +0.51 | +40.16% | 2 | 189 | 0.48 | -0.08 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 220.00 | 2.70 | 2.95 | 2.75 | -0.15 | -5.18% | 20 | 6,613 | 0.46 | -0.12 | 0.00 | -0.12 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 230.00 | 4.40 | 4.70 | 4.45 | +0.15 | +3.49% | 27 | 473 | 0.45 | -0.18 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 240.00 | 6.90 | 7.20 | 7.00 | +0.20 | +2.95% | 1 | 756 | 0.44 | -0.26 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 250.00 | 10.30 | 10.60 | 10.50 | -0.40 | -3.67% | 5 | 967 | 0.43 | -0.35 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 260.00 | 14.70 | 15.20 | 14.78 | -0.22 | -1.47% | 126 | 2,036 | 0.43 | -0.46 | 0.01 | -0.19 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 270.00 | 20.20 | 20.70 | 21.05 | 0.00 | 0.00% | 0 | 225 | 0.42 | -0.56 | 0.01 | -0.18 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 280.00 | 26.70 | 27.30 | 23.30 | 0.00 | 0.00% | 0 | 289 | 0.42 | -0.65 | 0.01 | -0.17 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 290.00 | 33.70 | 35.10 | 35.20 | 0.00 | 0.00% | 0 | 55 | 0.41 | -0.74 | 0.01 | -0.15 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 300.00 | 41.60 | 43.70 | 51.90 | 0.00 | 0.00% | 0 | 37 | 0.41 | -0.80 | 0.01 | -0.13 | 1/7/2025 | 2/4/2025 3:59:58 PM EST |
| 310.00 | 50.30 | 52.10 | 47.20 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.86 | 0.01 | -0.10 | 11/26/2024 | 2/4/2025 3:59:58 PM EST |
| 320.00 | 59.30 | 62.00 | 57.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.08 | 12/4/2024 | 2/4/2025 3:59:58 PM EST |
| 330.00 | 69.20 | 71.40 | 63.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.07 | 12/26/2024 | 2/4/2025 3:59:58 PM EST |
| 340.00 | 79.00 | 81.60 | 73.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.05 | 11/26/2024 | 2/4/2025 3:59:58 PM EST |
| 350.00 | 88.60 | 91.40 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 2/4/2025 3:59:58 PM EST | |||
| 360.00 | 98.70 | 101.60 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 370.00 | 108.30 | 111.50 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 380.00 | 118.50 | 121.60 | 160.21 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 5/24/2024 | 2/4/2025 3:59:58 PM EST |
| 390.00 | 128.20 | 131.60 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 400.00 | 138.30 | 141.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 410.00 | 148.50 | 151.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 420.00 | 158.70 | 161.40 | 155.60 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 430.00 | 168.40 | 171.40 | 166.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 440.00 | 178.20 | 181.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |