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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 98.40 | 101.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 145.00 | 93.50 | 96.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 88.60 | 92.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 83.50 | 86.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 78.50 | 82.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 73.40 | 76.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 68.70 | 72.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 63.90 | 67.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 58.80 | 62.20 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 54.10 | 57.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 48.70 | 52.70 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 195.00 | 44.30 | 47.50 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 200.00 | 39.70 | 41.90 | 40.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.97 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 205.00 | 34.90 | 37.20 | % | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 210.00 | 30.30 | 32.50 | % | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 215.00 | 25.80 | 28.00 | % | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 220.00 | 21.60 | 23.60 | % | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 225.00 | 18.10 | 19.20 | % | 0 | 0 | 0.32 | 0.79 | 0.01 | -0.11 | 5/27/2025 2:58:58 PM EST | |||
| 230.00 | 14.30 | 15.70 | % | 0 | 0 | 0.30 | 0.72 | 0.02 | -0.12 | 5/27/2025 2:58:58 PM EST | |||
| 235.00 | 11.20 | 13.30 | 12.80 | -1.83 | -12.51% | 2 | 6 | 0.30 | 0.64 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 8.40 | 9.20 | 9.60 | -0.30 | -3.03% | 15 | 4 | 0.29 | 0.55 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 245.00 | 6.10 | 6.80 | 6.60 | -1.30 | -16.46% | 48 | 56 | 0.28 | 0.46 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 250.00 | 3.70 | 4.90 | 5.00 | -0.09 | -1.77% | 21 | 11 | 0.28 | 0.37 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 255.00 | 2.85 | 3.50 | 3.70 | +0.11 | +3.07% | 28 | 10 | 0.27 | 0.29 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 260.00 | 1.85 | 2.40 | 2.41 | -1.09 | -31.15% | 22 | 7 | 0.27 | 0.22 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 265.00 | 1.15 | 1.70 | 2.10 | -0.17 | -7.49% | 5 | 9 | 0.27 | 0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 270.00 | 0.75 | 1.15 | 1.00 | -0.62 | -38.28% | 15 | 3 | 0.28 | 0.12 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 275.00 | 0.00 | 0.85 | 0.82 | -0.33 | -28.70% | 6 | 13 | 0.31 | 0.08 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 280.00 | 0.20 | 2.30 | 0.55 | -0.45 | -45.00% | 1 | 5 | 0.30 | 0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 285.00 | 0.00 | 2.50 | 0.42 | -0.20 | -32.26% | 1 | 12 | 0.34 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 290.00 | 0.00 | 2.40 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 295.00 | 0.00 | 1.30 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 300.00 | 0.10 | 0.50 | 0.15 | -0.65 | -81.25% | 12 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 305.00 | 0.00 | 2.30 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 310.00 | 0.00 | 2.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 315.00 | 0.00 | 2.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 325.00 | 0.00 | 2.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 330.00 | 0.00 | 2.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 335.00 | 0.00 | 2.20 | 0.85 | 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 |
| 340.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 345.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 350.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 0.00 | 2.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 0.00 | 2.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 195.00 | 0.00 | 2.65 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 200.00 | 0.25 | 2.55 | % | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 205.00 | 0.00 | 1.05 | % | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 210.00 | 0.95 | 1.30 | 1.05 | -0.70 | -40.00% | 6 | 1 | 0.34 | -0.08 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 215.00 | 1.40 | 1.85 | 2.28 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.11 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 220.00 | 1.75 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.15 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 225.00 | 2.95 | 3.50 | 2.86 | -1.44 | -33.49% | 1 | 8 | 0.30 | -0.21 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 230.00 | 4.20 | 4.90 | 4.01 | -0.19 | -4.53% | 1 | 3 | 0.29 | -0.28 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 235.00 | 6.00 | 6.50 | 6.75 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.36 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 8.00 | 8.80 | 9.65 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.45 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 245.00 | 10.70 | 11.40 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.54 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 250.00 | 13.80 | 14.60 | 6.01 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.63 | 0.02 | -0.12 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 255.00 | 17.20 | 18.60 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.71 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 260.00 | 20.90 | 23.00 | % | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 265.00 | 25.30 | 27.40 | % | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 270.00 | 29.90 | 32.10 | 30.95 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.88 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 275.00 | 34.70 | 36.80 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 280.00 | 39.70 | 41.90 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 285.00 | 43.90 | 47.80 | % | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 290.00 | 48.70 | 52.00 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 295.00 | 53.70 | 56.90 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 300.00 | 58.70 | 62.60 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 305.00 | 63.60 | 67.60 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 310.00 | 68.50 | 72.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 315.00 | 74.30 | 77.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 79.00 | 82.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 325.00 | 84.00 | 87.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 330.00 | 88.60 | 92.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 335.00 | 93.60 | 97.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 340.00 | 98.60 | 102.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 345.00 | 104.00 | 107.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 350.00 | 108.60 | 112.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |