Options Chain for WORKDAY INC CL A (WDAY) - $248.34 as of 5/5/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 142.80 | 145.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 137.80 | 140.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 132.90 | 135.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 127.80 | 130.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 122.70 | 125.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 117.80 | 120.70 | 90.00 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 113.30 | 115.60 | 99.98 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 108.00 | 110.90 | 129.90 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.02 | 12/23/2024 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 103.10 | 105.80 | 136.00 | 0.00 | 0.00% | 0 | 4 | 1.08 | 1.00 | 0.00 | -0.02 | 12/18/2024 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 98.20 | 100.80 | 131.40 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.03 | 12/18/2024 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 93.40 | 95.80 | 126.70 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.99 | 0.00 | -0.03 | 12/18/2024 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 88.40 | 91.00 | 73.00 | 0.00 | 0.00% | 0 | 46 | 0.92 | 0.99 | 0.00 | -0.03 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 83.50 | 86.10 | 119.30 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.98 | 0.00 | -0.04 | 12/17/2024 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 78.50 | 81.20 | 86.50 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.96 | 0.00 | -0.06 | 1/2/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 73.50 | 76.40 | 110.80 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.95 | 0.00 | -0.07 | 12/18/2024 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 68.80 | 71.50 | 54.10 | 0.00 | 0.00% | 0 | 65 | 0.78 | 0.95 | 0.00 | -0.07 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 64.10 | 66.60 | 89.20 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.94 | 0.00 | -0.07 | 12/26/2024 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 59.70 | 61.70 | 32.50 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.92 | 0.00 | -0.09 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 55.00 | 57.20 | 50.00 | 0.00 | 0.00% | 0 | 56 | 0.54 | 0.91 | 0.00 | -0.10 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 50.70 | 52.50 | 51.90 | 0.00 | 0.00% | 0 | 255 | 0.53 | 0.90 | 0.00 | -0.10 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 42.10 | 43.20 | 34.11 | 0.00 | 0.00% | 0 | 47 | 0.50 | 0.86 | 0.01 | -0.11 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 33.20 | 35.30 | 35.07 | 0.00 | 0.00% | 0 | 150 | 0.46 | 0.81 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 25.20 | 28.30 | 27.20 | 0.00 | 0.00% | 0 | 172 | 0.45 | 0.74 | 0.01 | -0.14 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 18.90 | 20.20 | 21.26 | 0.00 | 0.00% | 0 | 512 | 0.43 | 0.64 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 13.80 | 14.50 | 15.30 | -0.30 | -1.93% | 13 | 1,005 | 0.41 | 0.52 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 9.40 | 9.90 | 10.10 | -0.60 | -5.61% | 10 | 747 | 0.39 | 0.41 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 6.00 | 6.40 | 6.60 | -0.30 | -4.35% | 1 | 900 | 0.38 | 0.31 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 3.50 | 4.00 | 4.00 | -0.32 | -7.41% | 15 | 1,198 | 0.37 | 0.23 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 1.95 | 2.40 | 2.55 | 0.00 | 0.00% | 0 | 1,449 | 0.36 | 0.17 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 1.00 | 1.55 | 1.48 | 0.00 | 0.00% | 0 | 808 | 0.36 | 0.12 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 0.55 | 1.00 | 0.62 | 0.00 | 0.00% | 0 | 636 | 0.37 | 0.08 | 0.00 | -0.07 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 0.25 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 253 | 0.41 | 0.06 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 330.00 | 0.30 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 694 | 0.40 | 0.04 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 340.00 | 0.20 | 1.95 | 1.11 | 0.00 | 0.00% | 0 | 131 | 0.51 | 0.02 | 0.00 | -0.02 | 3/19/2025 | 5/5/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 2.25 | 0.32 | 0.00 | 0.00% | 0 | 353 | 0.59 | 0.01 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 161 | 0.62 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 5/5/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 222 | 0.67 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 5/5/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 1.60 | 2.13 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 338 | 0.68 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 1.15 | 1.26 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 1.30 | 0.72 | 0.00 | 0.00% | 0 | 244 | 0.81 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 93 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 84 | 0.85 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 152 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 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 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 67 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 63 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 125 | 1.30 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 58 | 1.25 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 100 | 1.21 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 30 | 1.22 | 0.00 | 0.00 | -0.01 | 11/27/2024 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.25 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.02 | 11/27/2024 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | -0.02 | 11/27/2024 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.30 | 1.95 | 0.00 | 0.00% | 0 | 49 | 0.97 | -0.01 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.10 | 0.95 | 0.00 | 0.00% | 0 | 34 | 0.92 | -0.01 | 0.00 | -0.03 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.05 | 2.40 | 3.50 | 0.00 | 0.00% | 0 | 196 | 0.76 | -0.01 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 0.77 | 0.00 | 0.00% | 0 | 655 | 0.81 | -0.02 | 0.00 | -0.04 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 0.15 | 2.60 | 1.72 | 0.00 | 0.00% | 0 | 25 | 0.63 | -0.04 | 0.00 | -0.06 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.25 | 2.10 | 6.40 | 0.00 | 0.00% | 0 | 37 | 0.61 | -0.05 | 0.00 | -0.07 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.35 | 2.85 | 1.58 | 0.00 | 0.00% | 0 | 252 | 0.61 | -0.05 | 0.00 | -0.07 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 0.40 | 3.10 | 1.55 | 0.00 | 0.00% | 0 | 180 | 0.58 | -0.06 | 0.00 | -0.07 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 1.05 | 1.25 | 1.22 | 0.00 | 0.00% | 0 | 369 | 0.51 | -0.08 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 1.35 | 1.55 | 1.45 | -0.30 | -17.15% | 10 | 1,748 | 0.50 | -0.09 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 1.25 | 2.95 | 1.85 | -0.05 | -2.64% | 10 | 797 | 0.47 | -0.10 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 2.80 | 3.10 | 2.90 | -0.25 | -7.94% | 2 | 872 | 0.47 | -0.14 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 4.40 | 4.80 | 4.10 | -2.05 | -33.34% | 11 | 3,193 | 0.45 | -0.19 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 6.80 | 7.20 | 6.50 | -0.50 | -7.15% | 2 | 972 | 0.44 | -0.26 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 10.10 | 10.50 | 9.60 | -0.30 | -3.03% | 4 | 1,459 | 0.42 | -0.36 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 14.40 | 14.80 | 13.80 | -0.90 | -6.13% | 113 | 1,140 | 0.41 | -0.48 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 19.70 | 20.20 | 18.90 | -0.10 | -0.53% | 8 | 665 | 0.40 | -0.59 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 26.30 | 26.90 | 25.80 | 0.00 | 0.00% | 0 | 530 | 0.39 | -0.69 | 0.01 | -0.15 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 33.30 | 34.90 | 39.44 | 0.00 | 0.00% | 0 | 173 | 0.37 | -0.77 | 0.01 | -0.13 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 42.00 | 43.70 | 73.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.83 | 0.01 | -0.11 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 51.00 | 53.20 | 72.10 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.88 | 0.01 | -0.09 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 59.70 | 63.50 | 49.60 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.07 | 2/28/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 69.70 | 73.50 | 62.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.05 | 2/19/2025 | 5/5/2025 3:59:52 PM EST |
| 330.00 | 79.60 | 83.60 | 73.30 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.04 | 1/24/2025 | 5/5/2025 3:59:52 PM EST |
| 340.00 | 89.70 | 93.50 | 79.41 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 3/7/2024 | 5/5/2025 3:59:52 PM EST |
| 350.00 | 99.70 | 103.50 | 73.10 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/17/2024 | 5/5/2025 3:59:52 PM EST |
| 360.00 | 109.70 | 113.60 | 102.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 9/4/2024 | 5/5/2025 3:59:52 PM EST |
| 370.00 | 119.90 | 123.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 380.00 | 129.70 | 133.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 390.00 | 139.70 | 143.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 400.00 | 149.60 | 153.60 | 126.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 5/5/2025 3:59:52 PM EST |
| 410.00 | 159.60 | 163.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 420.00 | 169.60 | 173.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 430.00 | 179.60 | 183.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 440.00 | 189.60 | 193.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 450.00 | 199.60 | 203.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 460.00 | 209.60 | 213.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |