Options Chain for WORKDAY INC CL A (WDAY) - $257.98 as of 5/9/2025 3:59:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 118.50 | 122.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 145.00 | 113.50 | 116.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 150.00 | 108.60 | 112.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 155.00 | 103.70 | 106.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 160.00 | 98.70 | 102.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 165.00 | 93.60 | 97.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 170.00 | 88.50 | 92.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 175.00 | 83.50 | 87.40 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 180.00 | 79.00 | 82.40 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 185.00 | 74.10 | 77.70 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 190.00 | 69.10 | 72.90 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 195.00 | 64.70 | 68.00 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.06 | 5/9/2025 3:59:59 PM EST | |||
| 200.00 | 59.90 | 63.10 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.07 | 5/9/2025 3:59:59 PM EST | |||
| 205.00 | 55.20 | 58.70 | % | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.08 | 5/9/2025 3:59:59 PM EST | |||
| 210.00 | 50.60 | 54.10 | % | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.09 | 5/9/2025 3:59:59 PM EST | |||
| 215.00 | 46.30 | 49.60 | % | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.11 | 5/9/2025 3:59:59 PM EST | |||
| 220.00 | 42.00 | 45.10 | % | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.12 | 5/9/2025 3:59:59 PM EST | |||
| 225.00 | 37.90 | 40.50 | % | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.13 | 5/9/2025 3:59:59 PM EST | |||
| 230.00 | 34.10 | 36.40 | % | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.14 | 5/9/2025 3:59:59 PM EST | |||
| 235.00 | 30.20 | 32.60 | % | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.15 | 5/9/2025 3:59:59 PM EST | |||
| 240.00 | 26.60 | 28.60 | 27.20 | +2.02 | +8.03% | 1 | 1 | 0.40 | 0.74 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 245.00 | 22.80 | 25.10 | % | 0 | 0 | 0.40 | 0.69 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 250.00 | 19.70 | 22.40 | % | 0 | 0 | 0.40 | 0.64 | 0.01 | -0.17 | 5/9/2025 3:59:59 PM EST | |||
| 255.00 | 16.90 | 18.70 | % | 0 | 0 | 0.39 | 0.59 | 0.01 | -0.17 | 5/9/2025 3:59:59 PM EST | |||
| 260.00 | 14.40 | 15.60 | 14.40 | -0.70 | -4.64% | 1 | 3 | 0.38 | 0.54 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 265.00 | 11.60 | 13.20 | % | 0 | 0 | 0.37 | 0.49 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 270.00 | 9.50 | 11.00 | % | 0 | 0 | 0.37 | 0.43 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 275.00 | 7.60 | 9.00 | 7.90 | +0.16 | +2.07% | 1 | 1 | 0.36 | 0.38 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:59 PM EST |
| 280.00 | 6.00 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.32 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 285.00 | 4.60 | 6.40 | % | 0 | 0 | 0.36 | 0.27 | 0.01 | -0.12 | 5/9/2025 3:59:59 PM EST | |||
| 290.00 | 3.30 | 5.10 | % | 0 | 0 | 0.35 | 0.23 | 0.01 | -0.11 | 5/9/2025 3:59:59 PM EST | |||
| 295.00 | 2.65 | 4.00 | % | 0 | 0 | 0.35 | 0.19 | 0.01 | -0.10 | 5/9/2025 3:59:59 PM EST | |||
| 300.00 | 1.85 | 2.90 | 2.42 | % | 1 | 0 | 0.34 | 0.15 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 305.00 | 1.45 | 2.55 | % | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.07 | 5/9/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.10 | % | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.06 | 5/9/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 1.70 | % | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.25 | % | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.55 | % | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 2.45 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.40 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 5/9/2025 3:59:59 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 | 1.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.45 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.55 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.65 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.80 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 3.00 | % | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.06 | 5/9/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.05 | % | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.07 | 5/9/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.40 | % | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.08 | 5/9/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.80 | % | 0 | 0 | 0.52 | -0.08 | 0.00 | -0.09 | 5/9/2025 3:59:59 PM EST | |||
| 215.00 | 1.75 | 3.10 | % | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.11 | 5/9/2025 3:59:59 PM EST | |||
| 220.00 | 2.50 | 4.00 | % | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.12 | 5/9/2025 3:59:59 PM EST | |||
| 225.00 | 3.10 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.16 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 230.00 | 4.00 | 5.40 | 5.00 | % | 1 | 0 | 0.43 | -0.19 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 235.00 | 5.10 | 6.30 | % | 0 | 0 | 0.42 | -0.22 | 0.01 | -0.15 | 5/9/2025 3:59:59 PM EST | |||
| 240.00 | 6.20 | 7.60 | % | 0 | 0 | 0.42 | -0.26 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 245.00 | 7.70 | 8.90 | % | 0 | 0 | 0.41 | -0.31 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 250.00 | 9.40 | 11.10 | % | 0 | 0 | 0.41 | -0.36 | 0.01 | -0.17 | 5/9/2025 3:59:59 PM EST | |||
| 255.00 | 11.40 | 12.80 | 12.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.41 | 0.01 | -0.17 | 5/8/2025 | 5/9/2025 3:59:59 PM EST |
| 260.00 | 13.50 | 15.00 | % | 0 | 0 | 0.39 | -0.46 | 0.01 | -0.17 | 5/9/2025 3:59:59 PM EST | |||
| 265.00 | 16.10 | 17.60 | % | 0 | 0 | 0.38 | -0.51 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 270.00 | 18.90 | 20.50 | % | 0 | 0 | 0.38 | -0.57 | 0.01 | -0.16 | 5/9/2025 3:59:59 PM EST | |||
| 275.00 | 21.90 | 23.80 | % | 0 | 0 | 0.38 | -0.62 | 0.01 | -0.15 | 5/9/2025 3:59:59 PM EST | |||
| 280.00 | 25.40 | 27.30 | % | 0 | 0 | 0.38 | -0.68 | 0.01 | -0.14 | 5/9/2025 3:59:59 PM EST | |||
| 285.00 | 28.50 | 31.30 | % | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.12 | 5/9/2025 3:59:59 PM EST | |||
| 290.00 | 32.40 | 35.30 | % | 0 | 0 | 0.36 | -0.77 | 0.01 | -0.11 | 5/9/2025 3:59:59 PM EST | |||
| 295.00 | 37.10 | 39.10 | % | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.10 | 5/9/2025 3:59:59 PM EST | |||
| 300.00 | 41.30 | 43.60 | % | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.08 | 5/9/2025 3:59:59 PM EST | |||
| 305.00 | 45.60 | 48.00 | % | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.07 | 5/9/2025 3:59:59 PM EST | |||
| 310.00 | 49.40 | 53.10 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.06 | 5/9/2025 3:59:59 PM EST | |||
| 315.00 | 54.00 | 57.50 | % | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.05 | 5/9/2025 3:59:59 PM EST | |||
| 320.00 | 59.10 | 62.90 | % | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 325.00 | 64.10 | 67.70 | % | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 330.00 | 68.90 | 72.50 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 335.00 | 74.10 | 77.60 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 340.00 | 79.20 | 82.70 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:59 PM EST |