NASDAQ:WDAY - Workday Options Chain

$204.52
-4.55 (-2.18 %)
(As of 06/25/2019 04:00 PM ET)
Today's Range
$203.0250
Now: $204.52
$210.09
50-Day Range
$193.36
MA: $207.23
$217.95
52-Week Range
$117.24
Now: $204.52
$221.00
Volume1.35 million shs
Average Volume1.83 million shs
Market Capitalization$46.22 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.67

Options Chain

Workday (NASDAQ:WDAY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/28/2019$270.00$0.050Call000.979793 (+0.328869)0.007329
6/28/2019$265.00$0.050Call060.917133 (+0.314258)0.00777
6/28/2019$260.00$0.050Call0120.858594 (+0.30104)0.008681
6/28/2019$255.00$0.050Call000.786317 (+0.284013)0.008903
6/28/2019$250.00$0.050Call0280.717821 (+0.268326)0.009649
6/28/2019$247.50$0.050Call000.682734 (+0.260358)0.010087
6/28/2019$245.00$0.050Call090.647042 (+0.284695)0.010577
6/28/2019$242.50$0.050Call000.617969 (+0.251413)0.011966
6/28/2019$240.00$0.050Call10542 (+30)0.582422 (+0.222852)0.012876
6/28/2019$237.50$0.050Call000.535989 (+0.227635)0.012495
6/28/2019$235.00$0.050Call072 (+15)0.497495 (+0.21929)0.013346
6/28/2019$232.50$0.050Call040 (+15)0.458176 (+0.182166)0.014354
6/28/2019$230.00$0.050Call6148 (+7)0.417946 (+0.141897)0.015567
6/28/2019$227.50$0.050Call2682 (+6)0.380078 (+0.109466)0.017883
6/28/2019$225.00$0.100Call58234 (-5)0.373375 (+0.100767)0.031778
6/28/2019$222.50$0.125Call91349 (+60)0.340625 (+0.060891)0.042362
6/28/2019$220.00$0.275Call174273 (+120)0.343568 (+0.058662)0.081558
6/28/2019$217.50$0.575Call143174 (+19)0.354443 (+0.064129)0.148534
6/28/2019$215.00$1.025Call198118 (-7)0.35337 (+0.058414)0.231625
6/28/2019$212.50$1.775Call36794 (+10)0.362459 (+0.060453)0.342398
6/28/2019$210.00$2.850Call264146 (+3)0.374832 (+0.059054)0.464281
6/28/2019$207.50$4.150Call4986 (+14)0.377989 (+0.044762)0.584759
6/28/2019$205.00$5.800Call48100 (-7)0.388532 (+0.048748)0.694056
6/28/2019$202.50$7.800Call30630.415552 (+0.072556)0.776129
6/28/2019$200.00$9.950Call5372 (-2)0.442508 (+0.111052)0.837403
6/28/2019$197.50$12.100Call1733 (+3)0.44408 (+0.092365)0.894551
6/28/2019$195.00$14.350Call0590.435387 (+0.074778)0.939986
6/28/2019$192.50$16.850Call246 (+2)0.498143 (-0.021098)0.946562
6/28/2019$190.00$18.600Call06601
6/28/2019$187.50$21.450Call040.237455
6/28/2019$185.00$23.600Call01901
6/28/2019$182.50$26.350Call010.184
6/28/2019$180.00$29.250Call318 (+13)0.740966 (+0.098674)0.975627
6/28/2019$177.50$31.450Call000
6/28/2019$175.00$33.550Call0001
6/28/2019$172.50$36.250Call000
6/28/2019$170.00$38.900Call120.3943
6/28/2019$165.00$43.900Call000
6/28/2019$160.00$48.850Call000
6/28/2019$155.00$53.800Call000
6/28/2019$150.00$58.950Call000
6/28/2019$145.00$63.900Call000
6/28/2019$140.00$68.850Call000
6/28/2019$270.00$60.650Put000
6/28/2019$265.00$55.750Put0000
6/28/2019$260.00$50.600Put0000
6/28/2019$255.00$45.700Put0000
6/28/2019$250.00$40.700Put0000
6/28/2019$247.50$38.100Put0000
6/28/2019$245.00$36.100Put000.791431-0.971736
6/28/2019$242.50$33.650Put000.785255 (+0.320164)-0.96453
6/28/2019$240.00$31.200Put000.758619 (+0.375963)-0.957193
6/28/2019$237.50$28.700Put000.711048 (+0.31793)-0.954758
6/28/2019$235.00$26.100Put000.620085 (+0.263618)-0.964972
6/28/2019$232.50$23.700Put000.613731 (+0.294417)-0.94883
6/28/2019$230.00$20.900Put25250
6/28/2019$227.50$18.400Put511 (+1)0
6/28/2019$225.00$15.900Put1237 (-1)0
6/28/2019$222.50$13.500Put1026 (+2)0.325207 (+0.048029)-0.969577
6/28/2019$220.00$11.150Put1572 (+4)0.337175 (+0.056539)-0.927287
6/28/2019$217.50$8.850Put3791 (+40)0.326316 (+0.039557)-0.875101
6/28/2019$215.00$6.900Put165158 (+53)0.350847 (+0.055367)-0.77318
6/28/2019$212.50$5.100Put131104 (+27)0.352147 (+0.049356)-0.663253
6/28/2019$210.00$3.650Put131268 (+19)0.361003 (+0.046578)-0.537772
6/28/2019$207.50$2.500Put191148 (+28)0.369141 (+0.04658)-0.414001
6/28/2019$205.00$1.650Put22350 (+2)0.379753 (+0.045992)-0.302595
6/28/2019$202.50$1.075Put101640.398047 (+0.053026)-0.212582
6/28/2019$200.00$0.675Put1771420.409245 (+0.057906)-0.142812
6/28/2019$197.50$0.425Put105610.423047 (+0.053416)-0.094592
6/28/2019$195.00$0.250Put37950.438347 (+0.072164)-0.059031
6/28/2019$192.50$0.150Put38760.451172 (+0.063572)-0.036469
6/28/2019$190.00$0.050Put043 (-1)0.428972 (-0.015735)-0.014237
6/28/2019$187.50$0.075Put0500.505923 (+0.021049)-0.017651
6/28/2019$185.00$0.025Put40800.485781 (+0.028574)-0.006817
6/28/2019$182.50$0.075Put0260.615574 (+0.078798)-0.014901
6/28/2019$180.00$0.075Put0390.6718 (+0.142107)-0.013876
6/28/2019$177.50$0.050Put0240.687953 (+0.077578)-0.009283
6/28/2019$175.00$0.050Put0320.739301 (+0.089295)-0.008712
6/28/2019$172.50$0.050Put0190.791727 (+0.102683)-0.008226
6/28/2019$170.00$0.050Put0370.845215 (+0.118786)-0.007808
6/28/2019$165.00$0.050Put0640.951563 (+0.142519)-0.00695
6/28/2019$160.00$0.050Put041.06281 (+0.170146)-0.006311
6/28/2019$155.00$0.050Put091.17578 (+0.197175)-0.005705
6/28/2019$150.00$0.050Put001.29237 (+0.226722)-0.005186
6/28/2019$145.00$0.050Put011.41151 (+0.252542)-0.004694
6/28/2019$140.00$0.050Put051.53672 (+0.284379)-0.004318
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/25/2019 by MarketBeat.com Staff

Featured Article: Discount Rate

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.

Yahoo Gemini Pixel