Options Chain for WORKDAY INC CL A (WDAY) - $247.71 as of 5/30/2025 9:55:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 107.00 | 110.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 101.60 | 105.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 97.10 | 100.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 92.10 | 95.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 87.70 | 90.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 82.80 | 85.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 77.20 | 80.60 | 73.97 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 175.00 | 72.30 | 75.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 66.90 | 71.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 62.40 | 66.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 57.60 | 61.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 52.60 | 56.30 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 47.70 | 51.30 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 205.00 | 42.80 | 46.30 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 210.00 | 37.50 | 40.90 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 215.00 | 33.20 | 36.90 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 220.00 | 28.20 | 32.20 | % | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 225.00 | 24.20 | 27.80 | % | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 230.00 | 20.80 | 22.80 | % | 0 | 0 | 0.27 | 0.82 | 0.01 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 235.00 | 15.70 | 18.60 | 15.21 | % | 1 | 0 | 0.28 | 0.75 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 240.00 | 13.60 | 15.00 | % | 0 | 0 | 0.27 | 0.68 | 0.02 | -0.12 | 5/30/2025 3:59:52 PM EST | |||
| 245.00 | 10.50 | 11.60 | 11.30 | +3.10 | +37.81% | 3 | 1 | 0.26 | 0.59 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 250.00 | 8.00 | 9.00 | % | 0 | 0 | 0.27 | 0.50 | 0.02 | -0.12 | 5/30/2025 3:59:52 PM EST | |||
| 255.00 | 4.00 | 6.60 | % | 0 | 0 | 0.26 | 0.41 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 260.00 | 4.10 | 4.80 | 3.60 | % | 1 | 0 | 0.26 | 0.33 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 265.00 | 2.75 | 3.50 | % | 0 | 0 | 0.26 | 0.25 | 0.01 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 270.00 | 1.60 | 2.70 | % | 0 | 0 | 0.26 | 0.19 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 275.00 | 1.05 | 1.90 | % | 0 | 0 | 0.28 | 0.14 | 0.01 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 280.00 | 0.55 | 1.40 | % | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 1.05 | % | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.55 | % | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 2.55 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.50 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.45 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.40 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 2.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 2.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.40 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.50 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.60 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.10 | % | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 220.00 | 0.95 | 1.75 | % | 0 | 0 | 0.33 | -0.10 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 225.00 | 1.45 | 2.30 | % | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 230.00 | 2.25 | 2.95 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.18 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 235.00 | 3.20 | 4.10 | 4.70 | -1.05 | -18.27% | 1 | 1 | 0.28 | -0.25 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 240.00 | 4.50 | 5.40 | 6.50 | % | 1 | 0 | 0.27 | -0.32 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 245.00 | 6.40 | 7.20 | 7.05 | % | 5 | 0 | 0.26 | -0.41 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 250.00 | 8.40 | 9.60 | % | 0 | 0 | 0.25 | -0.50 | 0.02 | -0.12 | 5/30/2025 3:59:52 PM EST | |||
| 255.00 | 11.30 | 12.50 | % | 0 | 0 | 0.25 | -0.59 | 0.02 | -0.11 | 5/30/2025 3:59:52 PM EST | |||
| 260.00 | 14.60 | 15.90 | % | 0 | 0 | 0.25 | -0.67 | 0.02 | -0.10 | 5/30/2025 3:59:52 PM EST | |||
| 265.00 | 18.30 | 19.50 | % | 0 | 0 | 0.24 | -0.75 | 0.01 | -0.09 | 5/30/2025 3:59:52 PM EST | |||
| 270.00 | 21.90 | 25.00 | % | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.07 | 5/30/2025 3:59:52 PM EST | |||
| 275.00 | 25.80 | 29.20 | % | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.06 | 5/30/2025 3:59:52 PM EST | |||
| 280.00 | 30.70 | 34.40 | % | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 285.00 | 35.40 | 38.80 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 290.00 | 40.20 | 43.70 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 295.00 | 45.30 | 48.80 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 300.00 | 50.30 | 53.80 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 305.00 | 55.30 | 59.30 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 310.00 | 60.20 | 63.70 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 315.00 | 65.20 | 69.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 320.00 | 70.20 | 73.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 325.00 | 75.30 | 78.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 330.00 | 80.10 | 83.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 335.00 | 85.30 | 89.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 340.00 | 90.20 | 93.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 345.00 | 95.20 | 98.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 350.00 | 100.40 | 103.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |