Australia markets close in 8 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.56+0.29 (+0.66%)
At close: 04:00PM EDT
44.17 -0.39 (-0.88%)
After hours: 06:20PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230929C000330002023-09-13 9:32AM EDT33.0010.100.000.000.00-100.00%
WDC230929C000340002023-09-08 2:56PM EDT34.009.450.000.000.00-1000.00%
WDC230929C000350002023-09-25 10:17AM EDT35.009.780.000.000.00-100.00%
WDC230929C000370002023-09-26 10:04AM EDT37.006.950.000.000.00-600.00%
WDC230929C000380002023-09-15 10:51AM EDT38.005.650.000.000.00-200.00%
WDC230929C000385002023-09-26 3:30PM EDT38.505.860.000.000.00-200.00%
WDC230929C000390002023-09-26 11:44AM EDT39.005.780.000.000.00-200.00%
WDC230929C000400002023-09-22 2:32PM EDT40.005.180.000.000.00-200.00%
WDC230929C000410002023-09-27 10:50AM EDT41.004.210.000.000.00-300.00%
WDC230929C000415002023-09-15 2:04PM EDT41.502.520.000.000.00--00.00%
WDC230929C000420002023-09-26 9:38AM EDT42.002.320.000.000.00-500.00%
WDC230929C000425002023-09-25 11:26AM EDT42.502.580.000.000.00-100.00%
WDC230929C000430002023-09-25 10:15AM EDT43.002.120.000.000.00-1400.00%
WDC230929C000435002023-09-27 9:43AM EDT43.501.630.000.000.00-1000.00%
WDC230929C000440002023-09-27 3:20PM EDT44.001.260.000.000.00-2800.00%
WDC230929C000445002023-09-27 3:58PM EDT44.500.840.000.000.00-10100.00%
WDC230929C000450002023-09-27 3:39PM EDT45.000.680.000.000.00-33903.13%
WDC230929C000455002023-09-27 1:00PM EDT45.500.430.000.000.00-11706.25%
WDC230929C000460002023-09-27 3:59PM EDT46.000.300.000.000.00-763012.50%
WDC230929C000465002023-09-27 2:50PM EDT46.500.200.000.000.00-64012.50%
WDC230929C000470002023-09-27 11:08AM EDT47.000.150.000.000.00-20025.00%
WDC230929C000475002023-09-27 11:32AM EDT47.500.090.000.000.00-1025.00%
WDC230929C000480002023-09-27 3:15PM EDT48.000.040.000.000.00-2025.00%
WDC230929C000485002023-09-22 1:44PM EDT48.500.150.000.000.00--025.00%
WDC230929C000490002023-09-26 1:53PM EDT49.000.030.000.000.00-3025.00%
WDC230929C000495002023-09-22 3:17PM EDT49.500.080.000.000.00--025.00%
WDC230929C000500002023-09-26 1:13PM EDT50.000.020.000.000.00-110050.00%
WDC230929C000510002023-09-25 3:28PM EDT51.000.020.000.000.00-21050.00%
WDC230929C000520002023-09-20 3:28PM EDT52.000.050.000.000.00--050.00%
WDC230929C000530002023-09-07 2:27PM EDT53.000.020.000.000.00-1050.00%
WDC230929C000550002023-09-06 9:39AM EDT55.000.080.000.000.00-50050.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230929P000250002023-09-22 11:17AM EDT25.000.010.000.000.00--050.00%
WDC230929P000330002023-08-18 1:46PM EDT33.000.200.000.030.00-11171.88%
WDC230929P000340002023-09-14 3:57PM EDT34.000.030.000.000.00-4050.00%
WDC230929P000350002023-09-01 2:26PM EDT35.000.070.000.000.00-4050.00%
WDC230929P000360002023-09-14 3:57PM EDT36.000.060.000.000.00-4050.00%
WDC230929P000370002023-09-12 2:04PM EDT37.000.070.000.000.00-1050.00%
WDC230929P000380002023-09-20 1:06PM EDT38.000.020.000.000.00-27050.00%
WDC230929P000385002023-09-25 10:29AM EDT38.500.020.000.000.00-2050.00%
WDC230929P000390002023-09-26 1:12PM EDT39.000.010.000.000.00-202050.00%
WDC230929P000395002023-09-22 3:50PM EDT39.500.030.000.000.00--050.00%
WDC230929P000400002023-09-25 10:29AM EDT40.000.030.000.000.00-2050.00%
WDC230929P000405002023-09-12 9:39AM EDT40.500.360.000.000.00--025.00%
WDC230929P000410002023-09-27 2:19PM EDT41.000.060.000.000.00-1025.00%
WDC230929P000415002023-09-26 1:32PM EDT41.500.090.000.000.00-22025.00%
WDC230929P000420002023-09-27 3:43PM EDT42.000.100.000.000.00-16025.00%
WDC230929P000425002023-09-27 10:01AM EDT42.500.150.000.000.00-2012.50%
WDC230929P000430002023-09-27 3:59PM EDT43.000.240.000.000.00-4012.50%
WDC230929P000435002023-09-27 3:58PM EDT43.500.360.000.000.00-264012.50%
WDC230929P000440002023-09-27 3:58PM EDT44.000.520.000.000.00-16206.25%
WDC230929P000445002023-09-27 3:58PM EDT44.500.760.000.000.00-56200.78%
WDC230929P000450002023-09-27 3:59PM EDT45.001.040.000.000.00-18200.00%
WDC230929P000455002023-09-27 12:09PM EDT45.501.270.000.000.00-12000.00%
WDC230929P000460002023-09-27 10:49AM EDT46.001.160.000.000.00-900.00%
WDC230929P000465002023-09-26 10:10AM EDT46.502.630.000.000.00-300.00%
WDC230929P000470002023-09-26 2:03PM EDT47.002.670.000.000.00-300.00%
WDC230929P000475002023-09-25 10:08AM EDT47.502.860.000.000.00-100.00%
WDC230929P000480002023-09-05 11:48AM EDT48.002.790.000.000.00-200.00%
WDC230929P000490002023-09-20 9:30AM EDT49.003.050.000.000.00--00.00%
WDC230929P000500002023-09-21 11:31AM EDT50.005.390.000.000.00-100.00%