Log in

NASDAQ:WDAYWorkday Options Chain and Prices

$183.43
+0.87 (+0.48 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$178.79
Now: $183.43
$183.80
50-Day Range
$140.15
MA: $153.93
$182.56
52-Week Range
$107.75
Now: $183.43
$226.83
Volume2.73 million shs
Average Volume2.52 million shs
Market Capitalization$42.56 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.51

Options Chain

Workday (NASDAQ:WDAY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$250.00$0.025Call000.8394420.004591
6/5/2020$245.00$0.025Call01000.77707 (-0.05726)0.0042
6/5/2020$240.00$0.025Call000.7438890.005269
6/5/2020$235.00$0.000Call020
6/5/2020$230.00$0.125Call12030.762910.018377
6/5/2020$225.00$0.000Call012 (-1)0
6/5/2020$220.00$0.000Call030
6/5/2020$215.00$0.050Call088 (+75)0.498311 (-0.075989)0.011709
6/5/2020$210.00$0.125Call0257 (+18)0.496507 (-0.052431)0.02663
6/5/2020$205.00$0.125Call2389 (+24)0.426562 (-0.084962)0.031993
6/5/2020$200.00$0.275Call8151,131 (+215)0.40332 (-0.078769)0.064226
6/5/2020$195.00$0.625Call164281 (+196)0.38623 (-0.057364)0.132087
6/5/2020$192.50$0.900Call78115 (+115)0.370723 (-0.074617)0.18032
6/5/2020$190.00$1.450Call268946 (-186)0.376369 (-0.071527)0.258216
6/5/2020$187.50$2.125Call6572 (+72)0.372782 (-0.041035)0.344936
6/5/2020$185.00$3.325Call453623 (+49)0.399048 (-0.012213)0.449727
6/5/2020$182.50$4.550Call83145 (+13)0.402375 (-0.026122)0.547489
6/5/2020$180.00$5.850Call185483 (-37)0.388094 (-0.018184)0.647411
6/5/2020$177.50$7.700Call67100 (-24)0.40765 (-0.007635)0.729262
6/5/2020$175.00$9.750Call45140 (-76)0.431851 (-0.022966)0.79298
6/5/2020$172.50$11.650Call22176 (-3)0.410033 (-0.003197)0.866621
6/5/2020$170.00$13.850Call36227 (-84)0.409567 (-0.086323)0.914524
6/5/2020$167.50$16.300Call541 (-30)0.454694 (+0.004915)0.929824
6/5/2020$165.00$18.600Call3564 (-39)0.435807 (+0.014953)0.96286
6/5/2020$162.50$20.950Call517 (-7)0.3524690.993908
6/5/2020$160.00$23.650Call1386 (+1)0.564726 (-0.012786)0.963007
6/5/2020$157.50$25.750Call219 (-3)
6/5/2020$155.00$28.000Call1653 (-17)01
6/5/2020$152.50$30.600Call528 (-1)01
6/5/2020$150.00$33.500Call2915 (-1)0.652754 (-0.122844)0.988429
6/5/2020$149.00$34.100Call01
6/5/2020$148.00$35.050Call0201
6/5/2020$147.00$35.900Call0201
6/5/2020$146.00$37.150Call010
6/5/2020$145.00$38.100Call01
6/5/2020$144.00$39.100Call20
6/5/2020$143.00$39.850Call0001
6/5/2020$142.00$41.050Call00
6/5/2020$141.00$42.000Call0301
6/5/2020$140.00$43.000Call00
6/5/2020$139.00$44.050Call00
6/5/2020$138.00$44.950Call2001
6/5/2020$137.00$45.900Call0101
6/5/2020$136.00$46.900Call0001
6/5/2020$135.00$48.050Call00
6/5/2020$130.00$52.900Call03 (+1)
6/5/2020$125.00$57.950Call00
6/5/2020$120.00$63.000Call20
6/5/2020$115.00$67.950Call30
6/5/2020$110.00$73.000Call00
6/5/2020$105.00$78.100Call00
6/5/2020$100.00$83.050Call00
6/5/2020$95.00$88.000Call00
6/5/2020$90.00$93.000Call00
6/5/2020$85.00$98.000Call00
6/5/2020$80.00$103.150Call00
6/5/2020$75.00$107.900Call00
6/5/2020$250.00$66.600Put000.869364-0.99536
6/5/2020$245.00$61.550Put41 (+1)0
6/5/2020$240.00$56.550Put12 (+2)0
6/5/2020$235.00$51.450Put200
6/5/2020$230.00$46.450Put000
6/5/2020$225.00$41.600Put12 (+2)0.593359-0.993772
6/5/2020$220.00$36.400Put100
6/5/2020$215.00$31.850Put000.654332-0.957934
6/5/2020$210.00$26.950Put000.609766-0.941681
6/5/2020$205.00$22.200Put01 (+1)0.58936 (+0.033348)-0.908057
6/5/2020$200.00$17.200Put63 (+3)0.489807 (+0.016982)-0.893085
6/5/2020$195.00$12.100Put515 (+12)0.365865 (-0.041333)-0.882332
6/5/2020$192.50$10.150Put01 (+1)0.395093 (-0.034839)-0.803497
6/5/2020$190.00$8.250Put45 (+4)0.402449 (+0.00046)-0.727377
6/5/2020$187.50$6.150Put1313 (+13)0.367944 (-0.028199)-0.657777
6/5/2020$185.00$4.550Put4544 (+37)0.361863 (-0.038088)-0.557254
6/5/2020$182.50$3.450Put7441 (+41)0.383928 (-0.048905)-0.451506
6/5/2020$180.00$2.350Put12294 (+91)0.383642 (-0.021012)-0.349541
6/5/2020$177.50$1.625Put5526 (+20)0.38842 (-0.026834)-0.261504
6/5/2020$175.00$1.175Put8961 (+52)0.411096 (-0.018512)-0.195653
6/5/2020$172.50$0.775Put2830 (+26)0.421818 (+0.005587)-0.137499
6/5/2020$170.00$0.575Put52202 (+4)0.44531 (-0.006759)-0.102527
6/5/2020$167.50$0.400Put1455 (+24)0.466066 (+0.01518)-0.072801
6/5/2020$165.00$0.225Put25135 (+21)0.461209 (-0.009415)-0.04475
6/5/2020$162.50$0.175Put19100.494582 (-0.000444)-0.03387
6/5/2020$160.00$0.125Put8222 (-24)0.515757 (-0.01139)-0.024146
6/5/2020$157.50$0.000Put0324 (-16)0
6/5/2020$155.00$0.100Put583 (-15)0.593052 (+0.003369)-0.017386
6/5/2020$152.50$0.050Put1122 (-7)0.589927 (-0.086658)-0.009461
6/5/2020$150.00$0.050Put20108 (-5)0.63356 (+0.018326)-0.008736
6/5/2020$149.00$0.050Put038 (-18)0.651281 (-0.053041)-0.008474
6/5/2020$148.00$0.050Put028 (-3)0.670031 (-0.004418)-0.008286
6/5/2020$147.00$0.050Put0110.68879 (-0.038141)-0.008098
6/5/2020$146.00$0.125Put0170.798764-0.016211
6/5/2020$145.00$0.050Put0116 (-16)0.725798 (+0.079478)-0.007693
6/5/2020$144.00$0.050Put010.744915 (-0.049885)-0.007528
6/5/2020$143.00$0.050Put022 (-3)0.763665 (-0.021514)-0.007341
6/5/2020$142.00$0.000Put000
6/5/2020$141.00$0.000Put010
6/5/2020$140.00$0.100Put13280.905331 (+0.146923)-0.01184
6/5/2020$139.00$0.125Put0220.949081 (-0.035304)-0.013717
6/5/2020$138.00$0.000Put090
6/5/2020$137.00$0.125Put020.994394 (+0.015498)-0.013211
6/5/2020$136.00$0.000Put0610
6/5/2020$135.00$0.000Put020
6/5/2020$130.00$0.125Put0181.15634 (+0.266263)-0.011535
6/5/2020$125.00$0.000Put000
6/5/2020$120.00$0.125Put001.40192-0.009592
6/5/2020$115.00$0.100Put001.47046 (+0.054459)-0.007475
6/5/2020$110.00$0.100Put011.59275 (+0.112833)-0.006871
6/5/2020$105.00$0.100Put001.72102 (+0.122627)-0.006333
6/5/2020$100.00$0.100Put0101.85932 (+0.372424)-0.005918
6/5/2020$95.00$0.100Put002.00077 (+0.138166)-0.005466
6/5/2020$90.00$0.100Put002.15348 (+0.149275)-0.005108
6/5/2020$85.00$0.100Put002.31402 (+0.161253)-0.004761
6/5/2020$80.00$0.100Put002.48281 (+0.169532)-0.004416
6/5/2020$75.00$0.100Put002.66483 (+0.182025)-0.00412
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.