Options Chain for WORKDAY INC CL A (WDAY) - $251.04 as of 4/29/2024 12:05:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 94.20 | 97.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 160.00 | 89.20 | 92.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 165.00 | 84.40 | 87.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 170.00 | 79.90 | 82.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 175.00 | 74.70 | 78.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 180.00 | 69.50 | 73.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 4/29/2024 12:58:53 PM EST | |||
| 185.00 | 64.50 | 67.90 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 4/29/2024 12:58:53 PM EST | |||
| 190.00 | 59.60 | 63.40 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.05 | 4/29/2024 12:58:53 PM EST | |||
| 195.00 | 54.80 | 58.30 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.06 | 4/29/2024 12:58:53 PM EST | |||
| 200.00 | 49.90 | 53.60 | % | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.07 | 4/29/2024 12:58:53 PM EST | |||
| 205.00 | 45.60 | 47.90 | % | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.08 | 4/29/2024 12:58:53 PM EST | |||
| 210.00 | 40.90 | 43.20 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.10 | 4/29/2024 12:58:53 PM EST | |||
| 215.00 | 36.50 | 38.70 | % | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.11 | 4/29/2024 12:58:53 PM EST | |||
| 220.00 | 32.50 | 33.80 | 35.40 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.88 | 0.01 | -0.13 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 225.00 | 28.10 | 30.30 | % | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.14 | 4/29/2024 12:58:53 PM EST | |||
| 230.00 | 24.70 | 25.30 | % | 0 | 0 | 0.41 | 0.80 | 0.01 | -0.16 | 4/29/2024 12:58:53 PM EST | |||
| 235.00 | 21.00 | 21.40 | % | 0 | 0 | 0.38 | 0.74 | 0.01 | -0.17 | 4/29/2024 12:58:53 PM EST | |||
| 240.00 | 17.50 | 17.90 | % | 0 | 0 | 0.38 | 0.68 | 0.01 | -0.18 | 4/29/2024 12:58:53 PM EST | |||
| 245.00 | 14.40 | 14.70 | % | 0 | 0 | 0.37 | 0.62 | 0.01 | -0.19 | 4/29/2024 12:58:53 PM EST | |||
| 250.00 | 11.60 | 11.90 | 11.90 | % | 12 | 0 | 0.37 | 0.54 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 12:58:53 PM EST | |
| 255.00 | 9.20 | 9.50 | 9.55 | -2.85 | -22.99% | 3 | 5 | 0.37 | 0.47 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 260.00 | 7.10 | 7.50 | 7.40 | -4.19 | -36.16% | 4 | 159 | 0.36 | 0.40 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 265.00 | 5.40 | 5.80 | 7.40 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.33 | 0.01 | -0.16 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 270.00 | 4.10 | 4.40 | 4.12 | -2.33 | -36.13% | 59 | 63 | 0.36 | 0.27 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 275.00 | 3.00 | 3.40 | 3.61 | -0.12 | -3.22% | 1 | 43 | 0.36 | 0.22 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 280.00 | 2.25 | 2.55 | 2.50 | -1.78 | -41.59% | 19 | 13 | 0.36 | 0.18 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 285.00 | 1.65 | 1.90 | 2.10 | -0.04 | -1.87% | 2 | 10 | 0.36 | 0.14 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 290.00 | 1.20 | 1.45 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.11 | 0.01 | -0.08 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 295.00 | 0.85 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.08 | 0.01 | -0.07 | 4/25/2024 | 4/29/2024 12:58:53 PM EST |
| 300.00 | 0.65 | 0.80 | 0.89 | -0.75 | -45.74% | 1 | 1 | 0.37 | 0.06 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 305.00 | 0.45 | 0.65 | % | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.04 | 4/29/2024 12:58:53 PM EST | |||
| 310.00 | 0.05 | 1.70 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.03 | 0.00 | -0.03 | 4/11/2024 | 4/29/2024 12:58:53 PM EST |
| 315.00 | 0.05 | 0.85 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 375.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 380.00 | 0.00 | 0.70 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 390.00 | 0.00 | 0.65 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 400.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.04 | 4/29/2024 12:58:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 4/29/2024 12:58:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.05 | 4/29/2024 12:58:53 PM EST | |||
| 195.00 | 0.05 | 0.85 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.06 | 4/29/2024 12:58:53 PM EST | |||
| 200.00 | 0.25 | 0.95 | % | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.07 | 4/29/2024 12:58:53 PM EST | |||
| 205.00 | 0.70 | 0.85 | 0.97 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.05 | 0.00 | -0.08 | 4/19/2024 | 4/29/2024 12:58:53 PM EST |
| 210.00 | 1.00 | 1.10 | % | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.10 | 4/29/2024 12:58:53 PM EST | |||
| 215.00 | 1.35 | 1.50 | % | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.11 | 4/29/2024 12:58:53 PM EST | |||
| 220.00 | 1.85 | 2.05 | % | 0 | 0 | 0.40 | -0.12 | 0.01 | -0.13 | 4/29/2024 12:58:53 PM EST | |||
| 225.00 | 2.50 | 2.65 | 2.68 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.16 | 0.01 | -0.14 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 230.00 | 3.40 | 3.60 | 3.42 | 0.00 | 0.00% | 0 | 68 | 0.39 | -0.20 | 0.01 | -0.16 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 235.00 | 4.50 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.26 | 0.01 | -0.17 | 4/25/2024 | 4/29/2024 12:58:53 PM EST |
| 240.00 | 6.00 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.32 | 0.01 | -0.18 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 245.00 | 7.80 | 8.10 | 7.90 | +1.40 | +21.54% | 5 | 1 | 0.37 | -0.38 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 12:58:53 PM EST |
| 250.00 | 9.90 | 10.30 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.46 | 0.01 | -0.19 | 4/24/2024 | 4/29/2024 12:58:53 PM EST |
| 255.00 | 12.50 | 12.90 | 11.85 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.53 | 0.01 | -0.18 | 4/22/2024 | 4/29/2024 12:58:53 PM EST |
| 260.00 | 15.40 | 16.30 | 15.10 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.60 | 0.01 | -0.18 | 4/19/2024 | 4/29/2024 12:58:53 PM EST |
| 265.00 | 18.70 | 19.80 | 17.90 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.67 | 0.01 | -0.16 | 4/26/2024 | 4/29/2024 12:58:53 PM EST |
| 270.00 | 22.40 | 24.00 | 18.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.73 | 0.01 | -0.15 | 4/15/2024 | 4/29/2024 12:58:53 PM EST |
| 275.00 | 26.30 | 26.90 | 25.58 | % | 2 | 0 | 0.37 | -0.78 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 12:58:53 PM EST | |
| 280.00 | 30.30 | 31.40 | % | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.12 | 4/29/2024 12:58:53 PM EST | |||
| 285.00 | 34.60 | 35.90 | % | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.10 | 4/29/2024 12:58:53 PM EST | |||
| 290.00 | 39.30 | 40.90 | % | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.08 | 4/29/2024 12:58:53 PM EST | |||
| 295.00 | 43.20 | 46.70 | % | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.07 | 4/29/2024 12:58:53 PM EST | |||
| 300.00 | 48.30 | 51.60 | % | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.06 | 4/29/2024 12:58:53 PM EST | |||
| 305.00 | 53.00 | 56.60 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 4/29/2024 12:58:53 PM EST | |||
| 310.00 | 58.00 | 61.50 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 315.00 | 63.00 | 66.60 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 4/29/2024 12:58:53 PM EST | |||
| 320.00 | 68.00 | 71.70 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:58:53 PM EST | |||
| 325.00 | 73.10 | 76.50 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 330.00 | 78.30 | 81.70 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 335.00 | 83.20 | 86.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 340.00 | 88.70 | 91.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/29/2024 12:58:53 PM EST | |||
| 345.00 | 92.90 | 96.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 350.00 | 97.90 | 101.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 355.00 | 103.60 | 106.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 360.00 | 108.00 | 111.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 365.00 | 112.90 | 116.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 370.00 | 118.00 | 121.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 375.00 | 123.00 | 126.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 380.00 | 128.00 | 131.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 390.00 | 138.70 | 141.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST | |||
| 400.00 | 148.20 | 151.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:53 PM EST |