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 | 115.50 | 119.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 105.50 | 109.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 100.50 | 105.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 95.50 | 99.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 90.50 | 94.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 85.50 | 90.00 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 80.50 | 85.00 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 75.60 | 80.00 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 70.90 | 75.20 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 66.30 | 70.30 | % | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 61.50 | 66.00 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 57.30 | 60.80 | % | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 205.00 | 52.60 | 56.00 | % | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 48.60 | 51.50 | % | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 215.00 | 44.10 | 46.80 | % | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 39.40 | 43.00 | % | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 225.00 | 35.80 | 39.00 | % | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.15 | 2/21/2025 4:00:02 PM EST | |||
| 230.00 | 31.60 | 34.50 | % | 0 | 0 | 0.47 | 0.79 | 0.01 | -0.16 | 2/21/2025 4:00:02 PM EST | |||
| 235.00 | 28.20 | 30.80 | % | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.17 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 24.70 | 27.60 | % | 0 | 0 | 0.47 | 0.70 | 0.01 | -0.18 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 21.40 | 24.30 | % | 0 | 0 | 0.46 | 0.66 | 0.01 | -0.19 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 18.90 | 20.40 | 19.50 | -0.40 | -2.01% | 1 | 3 | 0.46 | 0.61 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 255.00 | 15.10 | 17.50 | 17.65 | -0.19 | -1.07% | 2 | 2 | 0.45 | 0.56 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 13.00 | 15.60 | 15.10 | -1.40 | -8.49% | 2 | 1 | 0.44 | 0.51 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 265.00 | 11.60 | 12.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.46 | 0.01 | -0.20 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 9.70 | 11.90 | 13.21 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.41 | 0.01 | -0.19 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 275.00 | 6.60 | 9.90 | 9.61 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.36 | 0.01 | -0.19 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 5.40 | 8.90 | 9.14 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.32 | 0.01 | -0.18 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 285.00 | 5.30 | 7.20 | % | 0 | 0 | 0.45 | 0.27 | 0.01 | -0.17 | 2/21/2025 4:00:02 PM EST | |||
| 290.00 | 4.20 | 6.30 | % | 0 | 0 | 0.45 | 0.24 | 0.01 | -0.15 | 2/21/2025 4:00:02 PM EST | |||
| 295.00 | 3.20 | 5.10 | % | 0 | 0 | 0.44 | 0.20 | 0.01 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 2.30 | 4.50 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.17 | 0.01 | -0.13 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 305.00 | 1.75 | 3.80 | % | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 310.00 | 1.45 | 3.20 | % | 0 | 0 | 0.44 | 0.12 | 0.01 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 315.00 | 1.05 | 2.85 | % | 0 | 0 | 0.44 | 0.10 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 0.75 | 2.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.09 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 325.00 | 0.60 | 2.15 | % | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 0.45 | 1.85 | % | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 335.00 | 0.30 | 1.60 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.05 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 340.00 | 0.05 | 2.70 | % | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 345.00 | 0.15 | 2.75 | % | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.65 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 355.00 | 0.00 | 2.60 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.50 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.45 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.40 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.45 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.50 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.10 | 2.60 | % | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.05 | 2.70 | % | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.10 | 2.85 | % | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.05 | 5.00 | % | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 205.00 | 0.90 | 2.30 | % | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.10 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.10 | 0.00 | -0.11 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 215.00 | 0.70 | 3.40 | % | 0 | 0 | 0.48 | -0.12 | 0.00 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 2.40 | 4.00 | % | 0 | 0 | 0.47 | -0.15 | 0.01 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 225.00 | 3.00 | 4.80 | % | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.15 | 2/21/2025 4:00:02 PM EST | |||
| 230.00 | 4.10 | 6.30 | 4.76 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.21 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 235.00 | 5.40 | 7.40 | 4.33 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.25 | 0.01 | -0.17 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 240.00 | 5.50 | 9.00 | 6.83 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.30 | 0.01 | -0.18 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 245.00 | 9.00 | 10.60 | % | 0 | 0 | 0.45 | -0.34 | 0.01 | -0.19 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 11.00 | 12.00 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.39 | 0.01 | -0.20 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 255.00 | 13.30 | 14.40 | % | 0 | 0 | 0.44 | -0.44 | 0.01 | -0.20 | 2/21/2025 4:00:02 PM EST | |||
| 260.00 | 15.80 | 18.60 | % | 0 | 0 | 0.46 | -0.49 | 0.01 | -0.20 | 2/21/2025 4:00:02 PM EST | |||
| 265.00 | 18.70 | 20.20 | % | 0 | 0 | 0.44 | -0.54 | 0.01 | -0.20 | 2/21/2025 4:00:02 PM EST | |||
| 270.00 | 20.50 | 24.40 | % | 0 | 0 | 0.44 | -0.59 | 0.01 | -0.19 | 2/21/2025 4:00:02 PM EST | |||
| 275.00 | 24.00 | 27.30 | % | 0 | 0 | 0.43 | -0.64 | 0.01 | -0.19 | 2/21/2025 4:00:02 PM EST | |||
| 280.00 | 27.60 | 30.90 | 29.13 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.68 | 0.01 | -0.18 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 285.00 | 31.90 | 34.20 | % | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.17 | 2/21/2025 4:00:02 PM EST | |||
| 290.00 | 35.90 | 38.60 | 36.93 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.76 | 0.01 | -0.15 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 295.00 | 39.90 | 43.00 | % | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 44.20 | 47.00 | % | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.13 | 2/21/2025 4:00:02 PM EST | |||
| 305.00 | 48.80 | 51.40 | % | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 310.00 | 53.30 | 56.00 | % | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 315.00 | 57.70 | 60.80 | % | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 62.80 | 65.40 | % | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 325.00 | 67.20 | 70.20 | % | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 72.00 | 76.30 | % | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 335.00 | 77.00 | 81.20 | % | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 81.70 | 86.20 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 345.00 | 86.60 | 91.00 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 91.50 | 96.00 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 355.00 | 96.50 | 100.70 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 101.50 | 105.80 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 111.50 | 116.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 121.10 | 125.70 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST |