Australia markets close in 10 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.82+0.05 (+0.06%)
At close: 04:00PM EDT
78.55 -0.27 (-0.34%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240719C000250002024-04-01 10:01AM EDT25.0047.0843.5046.400.00-120.00%
WDC240719C000275002023-11-20 4:45PM EDT27.5021.1022.6023.100.00--10.00%
WDC240719C000300002024-06-21 1:33PM EDT30.0046.280.000.000.00-1300.00%
WDC240719C000325002024-03-01 11:02AM EDT32.5030.8934.7038.450.00-120.00%
WDC240719C000350002024-06-21 3:37PM EDT35.0040.910.000.000.00-100.00%
WDC240719C000400002024-07-12 1:10PM EDT40.0038.700.000.000.00-200.00%
WDC240719C000425002024-07-15 9:30AM EDT42.5037.130.000.000.00-200.00%
WDC240719C000450002024-07-12 11:34AM EDT45.0033.950.000.000.00-200.00%
WDC240719C000475002024-06-28 12:42PM EDT47.5029.130.000.000.00-300.00%
WDC240719C000500002024-07-15 12:00PM EDT50.0028.780.000.000.00-100.00%
WDC240719C000525002024-07-15 3:50PM EDT52.5026.050.000.000.00-200.00%
WDC240719C000550002024-07-10 12:19PM EDT55.0024.580.000.000.00-100.00%
WDC240719C000575002024-07-15 3:44PM EDT57.5021.120.000.000.00-300.00%
WDC240719C000600002024-07-12 2:58PM EDT60.0019.010.000.000.00-300.00%
WDC240719C000625002024-07-12 3:09PM EDT62.5016.560.000.000.00-100.00%
WDC240719C000650002024-07-15 3:54PM EDT65.0013.850.000.000.00-600.00%
WDC240719C000670002024-07-12 3:31PM EDT67.0011.740.000.000.00--00.00%
WDC240719C000675002024-07-15 10:47AM EDT67.5011.830.000.000.00-200.00%
WDC240719C000690002024-07-10 10:29AM EDT69.0010.750.000.000.00--00.00%
WDC240719C000700002024-07-15 2:06PM EDT70.008.280.000.000.00-1800.00%
WDC240719C000710002024-07-12 2:53PM EDT71.007.890.000.000.00--00.00%
WDC240719C000720002024-07-12 1:54PM EDT72.007.340.000.000.00-400.00%
WDC240719C000725002024-07-15 10:47AM EDT72.506.860.000.000.00-200.00%
WDC240719C000730002024-07-15 2:06PM EDT73.005.350.000.000.00-200.00%
WDC240719C000740002024-07-12 2:52PM EDT74.005.170.000.000.00-2500.00%
WDC240719C000750002024-07-15 3:54PM EDT75.004.000.000.000.00-4000.00%
WDC240719C000760002024-07-15 11:04AM EDT76.003.650.000.000.00-100.00%
WDC240719C000770002024-07-15 9:37AM EDT77.003.050.000.000.00-100.00%
WDC240719C000775002024-07-15 3:59PM EDT77.502.140.000.000.00-12200.00%
WDC240719C000780002024-07-15 3:58PM EDT78.001.820.000.000.00-13500.00%
WDC240719C000790002024-07-15 3:49PM EDT79.001.210.000.000.00-20900.78%
WDC240719C000800002024-07-15 3:55PM EDT80.001.000.000.000.00-2,78403.13%
WDC240719C000810002024-07-15 3:59PM EDT81.000.600.000.000.00-11706.25%
WDC240719C000820002024-07-15 3:40PM EDT82.000.330.000.000.00-123012.50%
WDC240719C000825002024-07-15 3:54PM EDT82.500.290.000.000.00-35012.50%
WDC240719C000830002024-07-15 3:54PM EDT83.000.240.000.000.00-38012.50%
WDC240719C000840002024-07-15 2:59PM EDT84.000.120.000.000.00-10012.50%
WDC240719C000850002024-07-15 3:55PM EDT85.000.120.000.000.00-25012.50%
WDC240719C000860002024-07-15 3:55PM EDT86.000.080.000.000.00-19025.00%
WDC240719C000870002024-07-15 2:14PM EDT87.000.050.000.000.00-1025.00%
WDC240719C000880002024-07-12 10:12AM EDT88.000.120.000.000.00-8025.00%
WDC240719C000890002024-07-12 10:12AM EDT89.000.080.000.000.00--025.00%
WDC240719C000900002024-07-15 9:41AM EDT90.000.050.000.000.00-21025.00%
WDC240719C000910002024-07-11 11:17AM EDT91.000.340.000.000.00--025.00%
WDC240719C000920002024-07-15 11:02AM EDT92.000.020.000.000.00-2025.00%
WDC240719C000950002024-07-15 2:55PM EDT95.000.010.000.000.00-195050.00%
WDC240719C001000002024-07-15 9:42AM EDT100.000.010.000.000.00-1050.00%
WDC240719C001050002024-04-25 10:14AM EDT105.000.320.040.410.00-15154.69%
WDC240719C001100002024-07-10 3:45PM EDT110.000.020.000.000.00-10050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240719P000325002024-03-13 1:09PM EDT32.500.160.001.400.00-1212540.43%
WDC240719P000350002024-03-06 10:30AM EDT35.000.190.030.420.00-3779402.73%
WDC240719P000375002024-05-24 12:51PM EDT37.500.140.000.050.00-12,404275.00%
WDC240719P000400002024-06-25 1:16PM EDT40.000.010.000.000.00-2050.00%
WDC240719P000425002024-06-12 12:51PM EDT42.500.020.000.310.00-2324296.48%
WDC240719P000450002024-07-03 10:20AM EDT45.000.010.000.000.00-15050.00%
WDC240719P000475002024-06-06 10:58AM EDT47.500.180.000.270.00-1125242.97%
WDC240719P000500002024-07-12 1:52PM EDT50.000.010.000.000.00-2050.00%
WDC240719P000525002024-06-26 3:07PM EDT52.500.090.000.000.00-3050.00%
WDC240719P000550002024-07-09 1:23PM EDT55.000.010.000.000.00-2050.00%
WDC240719P000575002024-07-08 11:26AM EDT57.500.010.000.000.00-10050.00%
WDC240719P000600002024-07-15 9:36AM EDT60.000.010.000.000.00-21050.00%
WDC240719P000625002024-07-15 10:37AM EDT62.500.110.000.000.00-202050.00%
WDC240719P000640002024-07-05 12:29PM EDT64.000.040.000.000.00-1,300050.00%
WDC240719P000650002024-07-09 12:38PM EDT65.000.020.000.000.00-1050.00%
WDC240719P000660002024-07-02 10:20AM EDT66.000.070.000.000.00-8050.00%
WDC240719P000670002024-07-03 10:32AM EDT67.000.070.000.000.00-8025.00%
WDC240719P000675002024-07-15 10:37AM EDT67.500.130.000.000.00-4025.00%
WDC240719P000680002024-07-10 10:29AM EDT68.000.020.000.000.00-1025.00%
WDC240719P000690002024-07-15 2:15PM EDT69.000.030.000.000.00-3025.00%
WDC240719P000700002024-07-15 11:42AM EDT70.000.010.000.000.00-11025.00%
WDC240719P000710002024-07-15 10:17AM EDT71.000.110.000.000.00-1025.00%
WDC240719P000720002024-07-15 10:12AM EDT72.000.090.000.000.00-12025.00%
WDC240719P000725002024-07-15 2:27PM EDT72.500.090.000.000.00-17025.00%
WDC240719P000730002024-07-15 2:27PM EDT73.000.120.000.000.00-542025.00%
WDC240719P000740002024-07-15 12:36PM EDT74.000.130.000.000.00-36012.50%
WDC240719P000750002024-07-15 3:54PM EDT75.000.240.000.000.00-148012.50%
WDC240719P000760002024-07-15 3:52PM EDT76.000.460.000.000.00-89012.50%
WDC240719P000770002024-07-15 3:56PM EDT77.000.630.000.000.00-2606.25%
WDC240719P000775002024-07-15 12:11PM EDT77.500.860.000.000.00-3206.25%
WDC240719P000780002024-07-15 3:47PM EDT78.001.100.000.000.00-5703.13%
WDC240719P000790002024-07-15 10:43AM EDT79.001.260.000.000.00-400.00%
WDC240719P000800002024-07-15 10:55AM EDT80.001.710.000.000.00-16300.00%
WDC240719P000810002024-07-12 10:24AM EDT81.003.200.000.000.00-300.00%
WDC240719P000820002024-07-11 11:26AM EDT82.004.230.000.000.00--00.00%
WDC240719P000825002024-07-15 3:53PM EDT82.504.150.000.000.00-500.00%
WDC240719P000830002024-07-15 11:56AM EDT83.004.580.000.000.00-400.00%
WDC240719P000850002024-07-10 12:38PM EDT85.005.750.000.000.00-1500.00%
WDC240719P000860002024-06-27 3:28PM EDT86.008.900.000.000.00--00.00%
WDC240719P000900002024-06-20 9:53AM EDT90.0011.850.000.000.00--00.00%
WDC240719P000950002024-06-17 3:31PM EDT95.0015.330.000.000.00--00.00%
WDC240719P001000002024-06-17 3:31PM EDT100.0020.290.000.000.00--00.00%
WDC240719P001050002024-06-17 3:31PM EDT105.0025.500.000.000.00--00.00%