Options Chain for WORKDAY INC CL A (WDAY) - $237.51 as of 5/27/2025 6:16:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 97.70 | 101.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 145.00 | 92.70 | 96.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 150.00 | 87.70 | 91.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 155.00 | 82.80 | 86.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 160.00 | 77.80 | 81.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 165.00 | 72.80 | 76.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 170.00 | 68.10 | 71.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 175.00 | 63.10 | 66.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 180.00 | 58.30 | 61.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 185.00 | 53.30 | 56.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 190.00 | 48.20 | 51.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 195.00 | 43.30 | 46.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 200.00 | 38.50 | 41.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 205.00 | 33.60 | 36.40 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 5/27/2025 4:00:03 PM EST | |||
| 210.00 | 28.80 | 31.30 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.06 | 5/27/2025 4:00:03 PM EST | |||
| 215.00 | 24.20 | 26.40 | 25.54 | +0.54 | +2.16% | 2 | 2 | 0.50 | 0.94 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 217.50 | 22.00 | 24.10 | % | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.09 | 5/27/2025 4:00:03 PM EST | |||
| 220.00 | 19.60 | 21.80 | % | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.11 | 5/27/2025 4:00:03 PM EST | |||
| 222.50 | 16.90 | 18.80 | 21.50 | % | 1 | 0 | 0.27 | 0.87 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 225.00 | 15.80 | 16.70 | % | 0 | 0 | 0.47 | 0.83 | 0.02 | -0.14 | 5/27/2025 4:00:03 PM EST | |||
| 227.50 | 13.70 | 16.40 | % | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.15 | 5/27/2025 4:00:03 PM EST | |||
| 230.00 | 11.80 | 12.70 | 13.10 | % | 1 | 0 | 0.30 | 0.74 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 232.50 | 9.30 | 10.80 | 12.70 | % | 1 | 0 | 0.28 | 0.69 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 235.00 | 8.30 | 8.90 | 10.42 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.63 | 0.02 | -0.18 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 237.50 | 6.60 | 8.50 | % | 0 | 0 | 0.31 | 0.57 | 0.03 | -0.18 | 5/27/2025 4:00:03 PM EST | |||
| 240.00 | 5.50 | 5.90 | 5.61 | -1.49 | -20.99% | 35 | 10 | 0.28 | 0.50 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 242.50 | 4.20 | 5.70 | 4.90 | % | 28 | 0 | 0.30 | 0.43 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 245.00 | 3.30 | 3.70 | 4.40 | -0.20 | -4.35% | 15 | 54 | 0.28 | 0.36 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 247.50 | 2.50 | 2.85 | 3.40 | % | 15 | 0 | 0.27 | 0.30 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 250.00 | 1.85 | 2.15 | 2.25 | -0.85 | -27.42% | 47 | 99 | 0.27 | 0.24 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 252.50 | 0.80 | 1.65 | 2.16 | % | 3 | 0 | 0.25 | 0.19 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 255.00 | 0.90 | 1.25 | 1.30 | -0.65 | -33.34% | 94 | 24 | 0.27 | 0.15 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 257.50 | 0.65 | 0.95 | 1.15 | % | 20 | 0 | 0.27 | 0.12 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 260.00 | 0.45 | 0.75 | 0.59 | -0.76 | -56.30% | 18 | 15 | 0.27 | 0.09 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 262.50 | 0.00 | 0.55 | % | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.06 | 5/27/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.05 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.00 | 0.25 | -0.25 | -50.00% | 4 | 25 | 0.47 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 285.00 | 0.10 | 0.60 | 0.25 | -6.75 | -96.43% | 3 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.20 | 0.20 | +0.07 | +53.85% | 3 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 2.10 | 0.75 | +0.16 | +27.12% | 1 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 2.15 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.05 | 1.96 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 1.25 | 1.72 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 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 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.85 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.01 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.03 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 1.60 | 1.08 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.06 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 217.50 | 0.00 | 0.80 | % | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.09 | 5/27/2025 4:00:03 PM EST | |||
| 220.00 | 0.70 | 0.95 | 0.80 | -0.85 | -51.52% | 4 | 17 | 0.32 | -0.10 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 222.50 | 0.95 | 1.20 | 0.79 | % | 1 | 0 | 0.31 | -0.13 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 225.00 | 1.05 | 1.55 | 1.70 | -0.67 | -28.27% | 12 | 32 | 0.31 | -0.17 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 227.50 | 1.65 | 1.90 | 1.30 | % | 1 | 0 | 0.30 | -0.21 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 230.00 | 2.15 | 2.45 | 2.07 | -1.08 | -34.29% | 16 | 33 | 0.29 | -0.26 | 0.02 | -0.16 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 232.50 | 1.85 | 3.10 | 2.10 | % | 1 | 0 | 0.26 | -0.31 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 235.00 | 3.50 | 3.90 | 3.14 | -1.61 | -33.90% | 17 | 53 | 0.28 | -0.37 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 237.50 | 4.40 | 4.90 | 4.62 | % | 1 | 0 | 0.28 | -0.43 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 240.00 | 5.60 | 6.10 | 5.10 | -2.05 | -28.68% | 2 | 6 | 0.27 | -0.50 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 242.50 | 5.80 | 7.40 | 6.20 | % | 6 | 0 | 0.24 | -0.57 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 245.00 | 7.00 | 9.00 | 7.90 | -2.35 | -22.93% | 17 | 34 | 0.23 | -0.64 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 247.50 | 10.00 | 10.80 | % | 0 | 0 | 0.27 | -0.70 | 0.03 | -0.15 | 5/27/2025 4:00:03 PM EST | |||
| 250.00 | 11.90 | 13.50 | 11.13 | -1.25 | -10.10% | 3 | 18 | 0.30 | -0.76 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 252.50 | 13.50 | 14.80 | % | 0 | 0 | 0.25 | -0.81 | 0.02 | -0.12 | 5/27/2025 4:00:03 PM EST | |||
| 255.00 | 16.00 | 17.90 | 6.05 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.85 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 257.50 | 17.90 | 19.80 | % | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.09 | 5/27/2025 4:00:03 PM EST | |||
| 260.00 | 20.00 | 22.10 | 19.83 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.91 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 262.50 | 22.40 | 24.40 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.06 | 5/27/2025 4:00:03 PM EST | |||
| 265.00 | 24.80 | 27.00 | 24.46 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.95 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 270.00 | 29.70 | 32.10 | 28.37 | -2.34 | -7.62% | 3 | 27 | 0.49 | -0.98 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 275.00 | 34.70 | 36.90 | 12.60 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 4:00:03 PM EST |
| 280.00 | 39.70 | 41.70 | 38.27 | -2.14 | -5.30% | 3 | 14 | 0.63 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 285.00 | 44.80 | 47.00 | 43.75 | +24.95 | +132.72% | 3 | 6 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 290.00 | 49.70 | 51.90 | 23.25 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 295.00 | 54.70 | 57.10 | 53.65 | +26.52 | +97.76% | 3 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 300.00 | 59.60 | 62.00 | 60.30 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 305.00 | 64.50 | 67.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 310.00 | 68.60 | 72.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 315.00 | 74.10 | 77.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 320.00 | 78.60 | 82.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 325.00 | 84.50 | 87.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 330.00 | 88.80 | 92.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 335.00 | 94.30 | 97.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 340.00 | 99.00 | 102.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 345.00 | 103.70 | 107.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 350.00 | 109.10 | 112.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |