Options Chain for WORKDAY INC CL A (WDAY) - $238.01 as of 5/27/2025 3:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 94.00 | 96.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 89.10 | 91.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 83.70 | 87.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 79.30 | 82.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 74.20 | 76.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 69.30 | 71.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 64.30 | 67.30 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 59.30 | 62.50 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 54.50 | 57.70 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 49.80 | 52.60 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 195.00 | 45.20 | 47.40 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 200.00 | 40.60 | 42.70 | 41.30 | -2.70 | -6.14% | 1 | 1 | 0.34 | 0.93 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 210.00 | 32.20 | 34.20 | 34.05 | +0.20 | +0.60% | 2 | 19 | 0.32 | 0.88 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 220.00 | 23.10 | 24.60 | 25.00 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.81 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 230.00 | 16.40 | 17.90 | 18.76 | +1.21 | +6.90% | 8 | 18 | 0.29 | 0.71 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 10.30 | 10.80 | 10.50 | -0.60 | -5.41% | 203 | 109 | 0.28 | 0.56 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 250.00 | 6.10 | 6.30 | 6.10 | -0.60 | -8.96% | 551 | 347 | 0.27 | 0.40 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 260.00 | 3.10 | 3.50 | 3.30 | -0.60 | -15.39% | 401 | 345 | 0.27 | 0.26 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 270.00 | 1.65 | 1.90 | 1.65 | -0.70 | -29.79% | 326 | 330 | 0.27 | 0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 280.00 | 0.80 | 1.00 | 1.00 | -0.40 | -28.58% | 102 | 368 | 0.28 | 0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 290.00 | 0.05 | 1.40 | 0.70 | -0.12 | -14.64% | 84 | 56 | 0.28 | 0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 300.00 | 0.35 | 1.00 | 0.40 | -0.10 | -20.00% | 4 | 355 | 0.31 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 310.00 | 0.05 | 0.75 | 0.18 | -0.12 | -40.00% | 88 | 129 | 0.30 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 320.00 | 0.00 | 2.30 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 330.00 | 0.00 | 2.25 | 0.22 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 340.00 | 0.00 | 2.25 | 1.02 | 0.00 | 0.00% | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 350.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 360.00 | 0.00 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 370.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 390.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 400.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 0.00 | 0.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 0.00 | 2.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 0.00 | 2.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 0.00 | 2.40 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 0.15 | 2.50 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 0.15 | 2.10 | % | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 0.35 | 1.00 | 0.76 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.04 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 195.00 | 0.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.05 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 200.00 | 0.25 | 1.85 | 0.90 | -0.45 | -33.34% | 6 | 26 | 0.34 | -0.07 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 210.00 | 1.70 | 1.95 | 1.45 | -1.05 | -42.00% | 7 | 64 | 0.32 | -0.12 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 220.00 | 2.50 | 3.40 | 3.40 | -0.76 | -18.27% | 1,643 | 166 | 0.30 | -0.19 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 230.00 | 5.60 | 5.90 | 4.68 | -1.87 | -28.55% | 9 | 44 | 0.29 | -0.29 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 9.40 | 9.70 | 9.30 | -1.75 | -15.84% | 622 | 2,087 | 0.28 | -0.44 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 250.00 | 13.80 | 15.60 | 13.80 | -3.08 | -18.25% | 15 | 57 | 0.27 | -0.60 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 260.00 | 22.30 | 23.10 | 23.27 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.74 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 270.00 | 30.30 | 32.30 | 32.80 | 0.00 | 0.00% | 0 | 39 | 0.26 | -0.84 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 280.00 | 40.10 | 41.90 | 39.45 | 0.00 | 0.00% | 0 | 40 | 0.33 | -0.91 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 290.00 | 49.70 | 52.00 | 50.38 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.95 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 300.00 | 59.60 | 62.00 | 60.26 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 310.00 | 69.60 | 72.10 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 80.00 | 82.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 330.00 | 88.90 | 92.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 340.00 | 98.90 | 102.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 350.00 | 109.10 | 112.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 360.00 | 119.30 | 122.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 370.00 | 129.00 | 132.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 380.00 | 138.90 | 142.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 390.00 | 149.10 | 152.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 400.00 | 159.20 | 162.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |