Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.79-5.27 (-6.84%)
At close: 04:00PM EDT
72.00 +0.21 (+0.29%)
Pre-market: 07:21AM 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 EDT30.0046.280.000.000.00-13130.00%
WDC240719C000325002024-03-01 11:02AM EDT32.5030.8934.7038.450.00-120.00%
WDC240719C000350002024-06-21 3:37PM EDT35.0040.910.000.000.00-180.00%
WDC240719C000400002024-07-17 11:20AM EDT40.0033.560.000.000.00-2470.00%
WDC240719C000425002024-07-15 9:30AM EDT42.5037.130.000.000.00-21330.00%
WDC240719C000450002024-07-12 11:34AM EDT45.0033.950.000.000.00-21300.00%
WDC240719C000475002024-06-28 12:42PM EDT47.5029.130.000.000.00-3470.00%
WDC240719C000500002024-07-17 3:27PM EDT50.0022.550.000.000.00-165930.00%
WDC240719C000525002024-07-17 9:30AM EDT52.5022.970.000.000.00-14560.00%
WDC240719C000550002024-07-17 10:07AM EDT55.0018.000.000.000.00-205890.00%
WDC240719C000575002024-07-16 3:57PM EDT57.5020.170.000.000.00-12760.00%
WDC240719C000600002024-07-17 12:09PM EDT60.0013.000.000.000.00-195150.00%
WDC240719C000625002024-07-17 10:31AM EDT62.5010.860.000.000.00-12,9740.00%
WDC240719C000650002024-07-17 9:42AM EDT65.009.330.000.000.00-62650.00%
WDC240719C000670002024-07-12 3:31PM EDT67.0011.740.000.000.00--10.00%
WDC240719C000675002024-07-17 9:30AM EDT67.507.300.000.000.00-13910.00%
WDC240719C000690002024-07-10 10:29AM EDT69.0010.750.000.000.00--10.00%
WDC240719C000700002024-07-17 1:43PM EDT70.002.700.000.000.00-91,1290.00%
WDC240719C000710002024-07-17 3:27PM EDT71.001.950.000.000.00-37390.00%
WDC240719C000720002024-07-17 3:44PM EDT72.001.330.000.000.00-2012071.56%
WDC240719C000725002024-07-17 2:37PM EDT72.501.280.000.000.00-308593.13%
WDC240719C000730002024-07-17 3:58PM EDT73.000.540.000.000.00-2902136.25%
WDC240719C000740002024-07-17 3:57PM EDT74.000.290.000.000.00-30319512.50%
WDC240719C000750002024-07-17 3:53PM EDT75.000.180.000.000.00-1212,85712.50%
WDC240719C000760002024-07-17 3:10PM EDT76.000.140.000.000.00-41074725.00%
WDC240719C000770002024-07-17 3:30PM EDT77.000.090.000.000.00-7991,55125.00%
WDC240719C000775002024-07-17 3:31PM EDT77.500.050.000.000.00-2643,46225.00%
WDC240719C000780002024-07-17 10:42AM EDT78.000.070.000.000.00-93,37325.00%
WDC240719C000790002024-07-17 3:37PM EDT79.000.040.000.000.00-632,89325.00%
WDC240719C000800002024-07-17 3:30PM EDT80.000.030.000.000.00-1267,69125.00%
WDC240719C000810002024-07-17 3:14PM EDT81.000.020.000.000.00-6861350.00%
WDC240719C000820002024-07-17 2:35PM EDT82.000.020.000.000.00-3124450.00%
WDC240719C000825002024-07-17 2:46PM EDT82.500.020.000.000.00-76,23550.00%
WDC240719C000830002024-07-16 3:38PM EDT83.000.080.000.000.00-49750.00%
WDC240719C000840002024-07-17 3:43PM EDT84.000.010.000.000.00-13,28850.00%
WDC240719C000850002024-07-17 2:52PM EDT85.000.010.000.000.00-5212,07850.00%
WDC240719C000860002024-07-15 3:55PM EDT86.000.080.000.000.00-199750.00%
WDC240719C000870002024-07-17 10:47AM EDT87.000.030.000.000.00-253050.00%
WDC240719C000880002024-07-12 10:12AM EDT88.000.120.000.000.00-817050.00%
WDC240719C000890002024-07-12 10:12AM EDT89.000.080.000.000.00--1850.00%
WDC240719C000900002024-07-17 9:30AM EDT90.000.010.000.000.00-11,71550.00%
WDC240719C000910002024-07-11 11:17AM EDT91.000.340.000.000.00--850.00%
WDC240719C000920002024-07-16 10:27AM EDT92.000.010.000.000.00-1350.00%
WDC240719C000950002024-07-16 9:55AM EDT95.000.010.000.000.00-158,32350.00%
WDC240719C001000002024-07-15 9:42AM EDT100.000.010.000.000.00-15850.00%
WDC240719C001050002024-04-25 10:14AM EDT105.000.320.040.410.00-15278.13%
WDC240719C001100002024-07-10 3:45PM EDT110.000.020.000.000.00-101250.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240719P000325002024-03-13 1:09PM EDT32.500.160.001.400.00-1212707.03%
WDC240719P000350002024-03-06 10:30AM EDT35.000.190.030.420.00-3779517.97%
WDC240719P000375002024-05-24 12:51PM EDT37.500.140.000.050.00-12,404346.88%
WDC240719P000400002024-06-25 1:16PM EDT40.000.010.000.000.00-210100.00%
WDC240719P000425002024-06-12 12:51PM EDT42.500.020.000.310.00-2324367.97%
WDC240719P000450002024-07-03 10:20AM EDT45.000.010.000.000.00-1536350.00%
WDC240719P000475002024-06-06 10:58AM EDT47.500.180.000.270.00-1125292.19%
WDC240719P000500002024-07-17 1:25PM EDT50.000.010.000.000.00-353550.00%
WDC240719P000525002024-06-26 3:07PM EDT52.500.090.000.000.00-320050.00%
WDC240719P000550002024-07-09 1:23PM EDT55.000.010.000.000.00-237850.00%
WDC240719P000575002024-07-08 11:26AM EDT57.500.010.000.000.00-1049850.00%
WDC240719P000600002024-07-17 9:32AM EDT60.000.010.000.000.00-4344450.00%
WDC240719P000625002024-07-16 9:33AM EDT62.500.010.000.000.00-153,92150.00%
WDC240719P000640002024-07-16 10:01AM EDT64.000.010.000.000.00-1101,31850.00%
WDC240719P000650002024-07-17 2:38PM EDT65.000.020.000.000.00-11,05525.00%
WDC240719P000660002024-07-02 10:20AM EDT66.000.070.000.000.00-88025.00%
WDC240719P000670002024-07-03 10:32AM EDT67.000.070.000.000.00-82025.00%
WDC240719P000675002024-07-17 10:42AM EDT67.500.140.000.000.00-2681,95925.00%
WDC240719P000680002024-07-17 3:46PM EDT68.000.090.000.000.00-142625.00%
WDC240719P000690002024-07-17 11:06AM EDT69.000.100.000.000.00-132212.50%
WDC240719P000700002024-07-17 3:31PM EDT70.000.230.000.000.00-661,68712.50%
WDC240719P000710002024-07-17 3:37PM EDT71.000.410.000.000.00-2322696.25%
WDC240719P000720002024-07-17 3:58PM EDT72.001.110.000.000.00-3101,1100.00%
WDC240719P000725002024-07-17 3:20PM EDT72.500.980.000.000.00-1332,9610.00%
WDC240719P000730002024-07-17 3:58PM EDT73.001.700.000.000.00-1251,0510.00%
WDC240719P000740002024-07-17 3:49PM EDT74.001.910.000.000.00-7238050.00%
WDC240719P000750002024-07-17 3:59PM EDT75.003.420.000.000.00-7283,6780.00%
WDC240719P000760002024-07-17 3:31PM EDT76.003.440.000.000.00-172,2810.00%
WDC240719P000770002024-07-17 3:49PM EDT77.004.610.000.000.00-174540.00%
WDC240719P000775002024-07-17 12:12PM EDT77.504.800.000.000.00-5151,8590.00%
WDC240719P000780002024-07-17 2:23PM EDT78.005.690.000.000.00-602550.00%
WDC240719P000790002024-07-17 3:37PM EDT79.006.380.000.000.00-38940.00%
WDC240719P000800002024-07-17 3:01PM EDT80.007.700.000.000.00-192330.00%
WDC240719P000810002024-07-17 12:59PM EDT81.008.450.000.000.00-5620.00%
WDC240719P000820002024-07-16 10:12AM EDT82.004.300.000.000.00-100.00%
WDC240719P000825002024-07-15 3:53PM EDT82.504.150.000.000.00-5200.00%
WDC240719P000830002024-07-15 11:56AM EDT83.004.580.000.000.00-400.00%
WDC240719P000850002024-07-17 10:50AM EDT85.0011.800.000.000.00-300.00%
WDC240719P000860002024-06-27 3:28PM EDT86.008.900.000.000.00--00.00%
WDC240719P000900002024-07-17 10:50AM EDT90.0016.800.000.000.00-100.00%
WDC240719P000950002024-06-17 3:31PM EDT95.0015.3322.6525.150.00--0279.49%
WDC240719P001000002024-06-17 3:31PM EDT100.0020.2926.1529.850.00--0399.61%
WDC240719P001050002024-06-17 3:31PM EDT105.0025.5031.2034.800.00--1432.81%