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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 96.00 | 99.70 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 91.50 | 95.20 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 86.60 | 90.30 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 82.20 | 85.40 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 76.10 | 80.50 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 71.90 | 75.70 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 67.20 | 70.90 | % | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 63.20 | 66.00 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 58.60 | 61.40 | % | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 49.50 | 52.30 | % | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 40.90 | 43.60 | % | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 230.00 | 32.30 | 35.70 | % | 0 | 0 | 0.46 | 0.79 | 0.01 | -0.13 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 25.50 | 27.20 | % | 0 | 0 | 0.41 | 0.71 | 0.01 | -0.15 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 20.00 | 21.10 | 21.80 | % | 2 | 0 | 0.41 | 0.61 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 260.00 | 14.90 | 15.90 | 15.62 | -2.28 | -12.74% | 6 | 6 | 0.41 | 0.51 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 10.00 | 11.80 | 12.10 | % | 7 | 0 | 0.40 | 0.42 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 280.00 | 6.30 | 8.60 | 8.60 | -1.10 | -11.34% | 4 | 2 | 0.39 | 0.33 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 290.00 | 5.30 | 6.00 | 6.00 | -1.22 | -16.90% | 6 | 1 | 0.40 | 0.25 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 300.00 | 3.60 | 5.00 | 4.30 | -0.62 | -12.61% | 7 | 1 | 0.41 | 0.19 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 310.00 | 2.40 | 5.00 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.14 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 320.00 | 1.35 | 2.75 | % | 0 | 0 | 0.42 | 0.10 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 0.80 | 2.20 | % | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 0.45 | 1.80 | % | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 0.30 | 2.40 | % | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 0.20 | 1.55 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 0.15 | 2.30 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 0.10 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 390.00 | 0.10 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.75 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 0.05 | 2.55 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 0.10 | 1.80 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.10 | 2.55 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.15 | 2.65 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.05 | 4.50 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.30 | 1.40 | % | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.70 | 2.60 | 1.13 | % | 1 | 0 | 0.49 | -0.05 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 200.00 | 1.10 | 1.50 | % | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 1.50 | 5.00 | % | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 2.95 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.15 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 5.20 | 6.80 | 5.40 | % | 5 | 0 | 0.42 | -0.21 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 240.00 | 8.10 | 9.20 | % | 0 | 0 | 0.42 | -0.29 | 0.01 | -0.15 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 11.90 | 12.70 | 11.59 | +0.19 | +1.67% | 3 | 5 | 0.41 | -0.39 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 16.80 | 18.20 | 17.00 | +1.20 | +7.60% | 9 | 1 | 0.41 | -0.49 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 22.50 | 24.10 | 21.90 | +0.70 | +3.31% | 20 | 5 | 0.41 | -0.58 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 29.10 | 30.80 | 28.20 | % | 5 | 0 | 0.40 | -0.67 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 290.00 | 36.40 | 38.70 | % | 0 | 0 | 0.39 | -0.75 | 0.01 | -0.13 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 44.70 | 46.90 | % | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 310.00 | 53.50 | 56.80 | % | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 62.70 | 65.30 | % | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 72.00 | 75.50 | % | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 82.00 | 85.40 | % | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 91.80 | 95.60 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 101.50 | 105.80 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 111.50 | 115.70 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 121.50 | 126.00 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 390.00 | 131.50 | 135.20 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST |