Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.55-0.37 (-0.53%)
At close: 04:00PM EDT
68.51 -1.04 (-1.50%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240426C000350002024-03-18 11:51AM EDT35.0024.8833.3037.150.00--2509.38%
WDC240426C000400002024-04-24 2:40PM EDT40.0029.2127.8031.50+3.13+12.00%1660295.31%
WDC240426C000450002024-04-12 10:24AM EDT45.0023.5522.8525.75-4.43-15.83%11407.81%
WDC240426C000500002024-04-22 11:00AM EDT50.0017.0019.4520.500.00-195249.22%
WDC240426C000510002024-04-17 10:36AM EDT51.0020.9018.3018.850.00-12145.31%
WDC240426C000550002024-04-22 10:33AM EDT55.0014.8514.4016.40+2.97+25.00%15231.06%
WDC240426C000560002024-04-24 10:51AM EDT56.0013.8313.3013.85+3.34+31.84%234106.25%
WDC240426C000570002024-04-22 10:06AM EDT57.0010.8912.3013.000.00-26121.88%
WDC240426C000580002024-04-24 11:33AM EDT58.0011.0811.5511.95+2.74+32.85%129130.08%
WDC240426C000590002024-04-22 3:10PM EDT59.009.109.9011.100.00-158156.25%
WDC240426C000600002024-04-22 3:38PM EDT60.007.909.7010.100.00-2166126.95%
WDC240426C000610002024-04-24 2:40PM EDT61.008.608.809.15+1.75+25.55%1610122.85%
WDC240426C000620002024-04-24 10:04AM EDT62.008.377.959.15+1.82+27.79%192150.59%
WDC240426C000630002024-04-23 3:27PM EDT63.007.337.107.400.00-5809119.34%
WDC240426C000640002024-04-22 3:50PM EDT64.004.816.307.050.00-1136130.66%
WDC240426C000650002024-04-24 1:54PM EDT65.005.505.555.75-0.65-10.57%8136115.53%
WDC240426C000660002024-04-24 12:27PM EDT66.004.453.905.80+0.90+25.35%7137110.74%
WDC240426C000670002024-04-24 1:09PM EDT67.004.004.204.40-0.60-13.04%13783115.23%
WDC240426C000680002024-04-24 3:54PM EDT68.003.693.653.75-0.11-2.89%18621114.94%
WDC240426C000690002024-04-24 3:51PM EDT69.003.053.103.20-0.62-16.89%75144114.45%
WDC240426C000700002024-04-24 3:50PM EDT70.002.332.632.69-0.57-19.66%2165,871114.16%
WDC240426C000710002024-04-24 3:21PM EDT71.002.212.192.26-0.23-9.43%931664113.87%
WDC240426C000720002024-04-24 3:50PM EDT72.001.821.801.88-0.24-11.65%7881,474113.43%
WDC240426C000730002024-04-24 3:59PM EDT73.001.511.481.54-0.16-9.58%6101,156113.18%
WDC240426C000740002024-04-24 3:56PM EDT74.001.211.191.26-0.24-16.55%1,090785112.89%
WDC240426C000750002024-04-24 3:54PM EDT75.001.000.961.02-0.16-13.79%7865,998112.89%
WDC240426C000760002024-04-24 3:21PM EDT76.000.800.560.83-0.18-18.37%1731,006107.32%
WDC240426C000770002024-04-24 10:22AM EDT77.000.740.590.86+0.05+7.25%13103118.65%
WDC240426C000780002024-04-24 3:56PM EDT78.000.490.470.54-0.08-14.04%98151113.48%
WDC240426C000790002024-04-24 12:09PM EDT79.000.320.170.44-0.12-27.27%1116105.86%
WDC240426C000800002024-04-24 3:04PM EDT80.000.290.290.33-0.17-36.96%35609113.87%
WDC240426C000810002024-04-23 1:42PM EDT81.000.340.220.280.00-4772115.04%
WDC240426C000820002024-04-24 3:56PM EDT82.000.190.170.23-0.82-81.19%4213116.02%
WDC240426C000830002024-04-24 11:42AM EDT83.000.140.130.59-0.06-30.00%164140.04%
WDC240426C000840002024-04-24 3:15PM EDT84.000.130.100.23-0.08-38.10%317124.02%
WDC240426C000850002024-04-24 2:08PM EDT85.000.080.040.20-0.04-33.33%1190122.66%
WDC240426C000880002024-04-22 3:55PM EDT88.000.050.021.310.00-2020201.47%
WDC240426C000900002024-04-23 1:44PM EDT90.000.060.011.300.00-140213.97%
WDC240426C000950002024-04-17 1:24PM EDT95.000.060.001.280.00--10243.75%
WDC240426C000960002024-04-17 1:25PM EDT96.000.070.001.780.00--10271.29%
WDC240426C000970002024-04-17 1:37PM EDT97.000.060.002.070.00--59288.67%
WDC240426C001000002024-04-15 9:45AM EDT100.000.080.000.100.00--3175.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240426P000350002024-03-26 1:21PM EDT35.000.110.000.010.00-2017256.25%
WDC240426P000480002024-04-16 9:33AM EDT48.000.050.000.100.00--5187.50%
WDC240426P000500002024-04-22 10:32AM EDT50.000.050.000.050.00-36154.69%
WDC240426P000510002024-04-23 12:35PM EDT51.000.020.001.270.00-100111262.31%
WDC240426P000520002024-03-25 10:14AM EDT52.000.110.000.350.00-1013186.33%
WDC240426P000530002024-04-22 10:10AM EDT53.000.040.010.39-0.07-63.64%823180.47%
WDC240426P000540002024-04-24 2:40PM EDT54.000.070.011.30-0.01-12.50%122226.17%
WDC240426P000550002024-04-24 1:06PM EDT55.000.060.021.31-0.11-64.71%111214.65%
WDC240426P000560002024-04-24 1:07PM EDT56.000.080.031.33-0.11-57.89%145203.71%
WDC240426P000570002024-04-24 3:09PM EDT57.000.120.041.36-0.12-50.00%725192.97%
WDC240426P000580002024-04-24 3:03PM EDT58.000.160.061.40+0.03+23.08%154183.01%
WDC240426P000590002024-04-24 3:58PM EDT59.000.180.180.210.00-358242119.53%
WDC240426P000600002024-04-24 3:27PM EDT60.000.270.210.28+0.03+12.50%223207115.82%
WDC240426P000610002024-04-24 3:49PM EDT61.000.360.310.80-0.02-5.26%8243133.30%
WDC240426P000620002024-04-24 3:21PM EDT62.000.480.410.55+0.04+9.09%119195116.02%
WDC240426P000630002024-04-24 3:11PM EDT63.000.660.570.69+0.05+8.20%3484114.84%
WDC240426P000640002024-04-24 1:57PM EDT64.000.860.771.08+0.01+1.18%44252119.82%
WDC240426P000650002024-04-24 3:54PM EDT65.001.041.001.090.00-674458112.70%
WDC240426P000660002024-04-24 3:14PM EDT66.001.421.311.37+0.12+9.23%12215112.60%
WDC240426P000670002024-04-24 3:21PM EDT67.001.801.671.72+0.17+10.43%46519112.89%
WDC240426P000680002024-04-24 3:21PM EDT68.002.222.072.12+0.18+8.82%766210112.70%
WDC240426P000690002024-04-24 3:50PM EDT69.002.672.502.58+0.15+5.95%109214112.06%
WDC240426P000700002024-04-24 3:41PM EDT70.003.203.003.10+0.17+5.61%21565111.77%
WDC240426P000710002024-04-24 2:02PM EDT71.003.823.553.70+0.32+9.14%5902111.82%
WDC240426P000720002024-04-24 2:02PM EDT72.004.434.154.30+0.25+5.98%22350110.74%
WDC240426P000730002024-04-24 10:27AM EDT73.005.054.855.00+0.20+4.12%2254111.67%
WDC240426P000740002024-04-19 12:25PM EDT74.008.495.556.450.00-2368127.64%
WDC240426P000750002024-04-24 10:50AM EDT75.006.656.306.50+0.40+6.40%1086110.84%
WDC240426P000760002024-04-17 11:45AM EDT76.006.056.257.300.00-24283.40%
WDC240426P000800002024-04-11 1:12PM EDT80.007.7510.3511.200.00--2115.23%