Options Chain for WORKDAY INC CL A (WDAY) - $256.39 as of 2/21/2025 9:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 115.20 | 119.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 105.00 | 108.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 99.70 | 104.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 94.80 | 99.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 90.30 | 94.00 | 94.45 | 0.00 | 0.00% | 0 | 10 | 1.63 | 1.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 85.40 | 89.00 | 89.51 | 0.00 | 0.00% | 0 | 10 | 1.50 | 1.00 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 80.20 | 84.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 75.30 | 79.50 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 69.80 | 74.20 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 65.90 | 69.30 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 61.10 | 64.40 | % | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 56.50 | 59.50 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 205.00 | 50.90 | 54.50 | % | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.16 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 46.70 | 49.90 | 59.09 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.93 | 0.00 | -0.20 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 215.00 | 41.80 | 45.20 | % | 0 | 0 | 0.91 | 0.91 | 0.00 | -0.24 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 36.60 | 40.60 | % | 0 | 0 | 0.85 | 0.88 | 0.01 | -0.28 | 2/21/2025 4:00:02 PM EST | |||
| 225.00 | 33.20 | 36.50 | % | 0 | 0 | 0.71 | 0.85 | 0.01 | -0.31 | 2/21/2025 4:00:02 PM EST | |||
| 230.00 | 28.60 | 32.10 | % | 0 | 0 | 0.69 | 0.81 | 0.01 | -0.35 | 2/21/2025 4:00:02 PM EST | |||
| 235.00 | 25.30 | 27.70 | 29.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.77 | 0.01 | -0.38 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 237.50 | 23.80 | 26.30 | % | 0 | 0 | 0.69 | 0.75 | 0.01 | -0.40 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 22.20 | 25.00 | % | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.41 | 2/21/2025 4:00:02 PM EST | |||
| 242.50 | 20.60 | 22.10 | % | 0 | 0 | 0.67 | 0.70 | 0.01 | -0.43 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 18.10 | 20.10 | 20.05 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.67 | 0.01 | -0.44 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 247.50 | 16.70 | 18.50 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.64 | 0.01 | -0.45 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 250.00 | 15.10 | 17.10 | 17.10 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.61 | 0.01 | -0.46 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 252.50 | 14.30 | 15.80 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.58 | 0.01 | -0.47 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 255.00 | 13.50 | 14.40 | 14.70 | -1.15 | -7.26% | 8 | 20 | 0.65 | 0.55 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 257.50 | 12.10 | 13.20 | 13.40 | -0.98 | -6.82% | 7 | 8 | 0.66 | 0.52 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 11.10 | 12.00 | 12.20 | -1.98 | -13.97% | 17 | 41 | 0.66 | 0.48 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 262.50 | 10.00 | 11.10 | 11.10 | % | 3 | 0 | 0.65 | 0.45 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 265.00 | 8.70 | 9.90 | 10.10 | -1.70 | -14.41% | 11 | 26 | 0.65 | 0.42 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 267.50 | 8.20 | 8.90 | 9.10 | % | 7 | 0 | 0.65 | 0.39 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 270.00 | 7.10 | 8.40 | 8.23 | -0.17 | -2.03% | 2 | 89 | 0.64 | 0.37 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 272.50 | 6.20 | 7.30 | % | 0 | 0 | 0.63 | 0.34 | 0.01 | -0.44 | 2/21/2025 4:00:02 PM EST | |||
| 275.00 | 5.80 | 6.50 | 6.70 | -0.93 | -12.19% | 3 | 44 | 0.65 | 0.31 | 0.01 | -0.43 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 277.50 | 5.20 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.29 | 0.01 | -0.42 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 4.30 | 5.20 | 5.34 | -0.12 | -2.20% | 51 | 58 | 0.65 | 0.26 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 282.50 | 4.10 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.24 | 0.01 | -0.39 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 285.00 | 2.75 | 4.10 | 3.90 | -0.91 | -18.92% | 42 | 39 | 0.65 | 0.22 | 0.01 | -0.37 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 290.00 | 2.00 | 3.30 | 3.29 | -0.51 | -13.43% | 9 | 86 | 0.65 | 0.19 | 0.01 | -0.34 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 295.00 | 1.45 | 2.70 | 2.55 | +0.27 | +11.85% | 21 | 27 | 0.66 | 0.15 | 0.01 | -0.30 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 300.00 | 1.70 | 2.15 | 2.06 | -0.35 | -14.53% | 4 | 81 | 0.65 | 0.13 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 305.00 | 1.20 | 2.00 | 1.93 | 0.00 | 0.00% | 0 | 150 | 0.67 | 0.10 | 0.01 | -0.23 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 310.00 | 0.05 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.08 | 0.00 | -0.20 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 315.00 | 0.60 | 1.10 | 1.17 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.07 | 0.00 | -0.17 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 320.00 | 0.40 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.05 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 325.00 | 0.05 | 1.90 | 1.68 | 0.00 | 0.00% | 0 | 130 | 0.72 | 0.04 | 0.00 | -0.12 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 330.00 | 0.15 | 1.85 | % | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 335.00 | 0.10 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.03 | 0.00 | -0.08 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 340.00 | 0.05 | 1.15 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 345.00 | 0.05 | 1.75 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 1.70 | 0.20 | -0.45 | -69.24% | 1 | 1 | 1.02 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.60 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 1.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.85 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.60 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.65 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.05 | 1.80 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.10 | 1.85 | 0.48 | +0.28 | +140.00% | 5 | 7 | 0.83 | -0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 0.15 | 1.45 | 0.58 | +0.06 | +11.54% | 5 | 11 | 0.76 | -0.04 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 205.00 | 0.25 | 2.05 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.05 | 0.00 | -0.16 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 0.80 | 1.10 | 0.84 | +0.14 | +20.00% | 2 | 7 | 0.69 | -0.07 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 215.00 | 1.10 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 12 | 0.68 | -0.09 | 0.00 | -0.24 | 1/31/2025 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 1.50 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.12 | 0.01 | -0.28 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 225.00 | 2.20 | 2.65 | 2.28 | +0.43 | +23.25% | 1 | 4,916 | 0.65 | -0.15 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 3.20 | 4.20 | 2.90 | 0.00 | 0.00% | 0 | 2,154 | 0.65 | -0.19 | 0.01 | -0.35 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 235.00 | 4.30 | 4.70 | 4.00 | -0.08 | -1.97% | 2 | 73 | 0.65 | -0.23 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 237.50 | 4.90 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.25 | 0.01 | -0.40 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 240.00 | 5.70 | 6.10 | 5.42 | -0.18 | -3.22% | 15 | 46 | 0.65 | -0.28 | 0.01 | -0.41 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 242.50 | 6.50 | 7.00 | % | 0 | 0 | 0.65 | -0.30 | 0.01 | -0.43 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 7.40 | 7.90 | 6.80 | +0.03 | +0.45% | 5 | 15 | 0.64 | -0.33 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 247.50 | 8.30 | 8.90 | 7.75 | +0.25 | +3.34% | 10 | 10 | 0.65 | -0.36 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 250.00 | 9.40 | 10.30 | 9.05 | +0.76 | +9.17% | 1 | 22 | 0.64 | -0.39 | 0.01 | -0.46 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 252.50 | 10.50 | 11.10 | % | 0 | 0 | 0.64 | -0.42 | 0.01 | -0.47 | 2/21/2025 4:00:02 PM EST | |||
| 255.00 | 11.70 | 13.60 | 11.17 | +0.17 | +1.55% | 84 | 56 | 0.64 | -0.45 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 257.50 | 12.90 | 14.10 | 12.55 | % | 7 | 0 | 0.65 | -0.48 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 260.00 | 12.50 | 15.30 | 14.10 | +0.18 | +1.30% | 28 | 31 | 0.64 | -0.52 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 262.50 | 15.60 | 16.70 | 15.40 | +0.70 | +4.77% | 1 | 2 | 0.65 | -0.55 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 265.00 | 17.20 | 19.70 | 16.90 | +3.80 | +29.01% | 17 | 25 | 0.69 | -0.58 | 0.01 | -0.47 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 267.50 | 18.60 | 20.60 | % | 0 | 0 | 0.64 | -0.61 | 0.01 | -0.46 | 2/21/2025 4:00:02 PM EST | |||
| 270.00 | 20.30 | 21.80 | 19.47 | -0.18 | -0.92% | 1 | 52 | 0.65 | -0.63 | 0.01 | -0.45 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 272.50 | 21.40 | 23.80 | 22.00 | -0.41 | -1.83% | 1 | 3 | 0.62 | -0.66 | 0.01 | -0.44 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 275.00 | 23.80 | 24.80 | 21.90 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.69 | 0.01 | -0.43 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 277.50 | 25.40 | 27.90 | % | 0 | 0 | 0.66 | -0.71 | 0.01 | -0.42 | 2/21/2025 4:00:02 PM EST | |||
| 280.00 | 26.90 | 29.00 | 15.50 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.74 | 0.01 | -0.40 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 282.50 | 28.30 | 31.20 | % | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.39 | 2/21/2025 4:00:02 PM EST | |||
| 285.00 | 30.30 | 33.20 | 15.80 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.78 | 0.01 | -0.37 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 290.00 | 34.20 | 37.40 | 18.40 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.81 | 0.01 | -0.34 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 295.00 | 39.10 | 41.70 | % | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.30 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 43.00 | 46.20 | % | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.27 | 2/21/2025 4:00:02 PM EST | |||
| 305.00 | 48.20 | 50.90 | % | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.23 | 2/21/2025 4:00:02 PM EST | |||
| 310.00 | 52.50 | 55.80 | % | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.20 | 2/21/2025 4:00:02 PM EST | |||
| 315.00 | 57.10 | 60.90 | % | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.17 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 62.00 | 65.50 | % | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 325.00 | 66.50 | 70.60 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 71.50 | 75.60 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 335.00 | 76.70 | 80.70 | % | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 81.50 | 85.20 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 345.00 | 86.60 | 90.60 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 91.50 | 95.20 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 355.00 | 96.60 | 99.80 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 101.50 | 105.90 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 111.70 | 115.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 121.00 | 124.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST |