Australia markets close in 8 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.10-2.09 (-3.42%)
At close: 04:00PM EDT
58.55 -0.55 (-0.93%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC220520C000300002022-05-11 11:38AM EDT30.0028.250.000.000.00-100.00%
WDC220520C000325002022-04-27 1:38PM EDT32.5017.550.000.000.00--00.00%
WDC220520C000350002022-05-09 9:39AM EDT35.0020.400.000.000.00-100.00%
WDC220520C000375002022-05-06 2:49PM EDT37.5021.950.000.000.00-100.00%
WDC220520C000390002022-05-12 3:15PM EDT39.0016.050.000.000.00-300.00%
WDC220520C000400002022-05-18 11:13AM EDT40.0019.770.000.000.00-200.00%
WDC220520C000410002022-04-22 12:25PM EDT41.0016.800.000.000.00-100.00%
WDC220520C000420002022-04-28 1:30PM EDT42.0010.050.000.000.00-100.00%
WDC220520C000425002022-05-18 12:15PM EDT42.5016.710.000.000.00-100.00%
WDC220520C000430002022-05-03 3:22PM EDT43.0018.900.000.000.00-100.00%
WDC220520C000435002022-05-10 9:54AM EDT43.5014.650.000.000.00-200.00%
WDC220520C000440002022-04-28 1:50PM EDT44.008.400.000.000.00-200.00%
WDC220520C000445002022-04-22 10:36AM EDT44.5013.150.000.000.00-100.00%
WDC220520C000450002022-05-16 2:37PM EDT45.0013.580.000.000.00-200.00%
WDC220520C000455002022-05-12 3:35PM EDT45.5012.300.000.000.00-300.00%
WDC220520C000460002022-05-17 2:33PM EDT46.0014.720.000.000.00-200.00%
WDC220520C000465002022-04-29 1:15PM EDT46.507.550.000.000.00-200.00%
WDC220520C000470002022-05-17 2:36PM EDT47.0013.650.000.000.00-400.00%
WDC220520C000475002022-05-18 1:44PM EDT47.5011.750.000.000.00-100.00%
WDC220520C000480002022-05-17 2:21PM EDT48.0012.650.000.000.00-200.00%
WDC220520C000485002022-05-09 11:12AM EDT48.5012.500.000.000.00-100.00%
WDC220520C000490002022-05-09 10:30AM EDT49.009.970.000.000.00-100.00%
WDC220520C000495002022-05-10 9:32AM EDT49.508.100.000.000.00-100.00%
WDC220520C000500002022-05-18 1:19PM EDT50.009.080.000.000.00-1500.00%
WDC220520C000510002022-05-16 3:10PM EDT51.008.240.000.000.00-200.00%
WDC220520C000520002022-05-18 11:01AM EDT52.008.150.000.000.00-300.00%
WDC220520C000525002022-05-18 1:42PM EDT52.506.760.000.000.00-2200.00%
WDC220520C000530002022-05-13 11:44AM EDT53.005.770.000.000.00-300.00%
WDC220520C000540002022-05-17 12:01PM EDT54.007.170.000.000.00-600.00%
WDC220520C000550002022-05-18 3:48PM EDT55.004.300.000.000.00-3100.00%
WDC220520C000560002022-05-18 11:52AM EDT56.003.650.000.000.00-3500.00%
WDC220520C000570002022-05-18 2:24PM EDT57.002.630.000.000.00-1300.00%
WDC220520C000575002022-05-18 1:35PM EDT57.502.200.000.000.00-8800.00%
WDC220520C000580002022-05-18 11:14AM EDT58.002.300.000.000.00-700.00%
WDC220520C000590002022-05-18 3:52PM EDT59.001.050.000.000.00-6700.00%
WDC220520C000600002022-05-18 3:44PM EDT60.000.670.000.000.00-14906.25%
WDC220520C000610002022-05-18 1:18PM EDT61.000.320.000.000.00-208012.50%
WDC220520C000620002022-05-18 2:57PM EDT62.000.190.000.000.00-104012.50%
WDC220520C000625002022-05-18 1:04PM EDT62.500.200.000.000.00-34025.00%
WDC220520C000630002022-05-18 3:03PM EDT63.000.120.000.000.00-37025.00%
WDC220520C000640002022-05-18 1:53PM EDT64.000.090.000.000.00-14025.00%
WDC220520C000650002022-05-18 3:10PM EDT65.000.050.000.000.00-66025.00%
WDC220520C000660002022-05-18 9:36AM EDT66.000.060.000.000.00-1050.00%
WDC220520C000670002022-05-17 11:28AM EDT67.000.050.000.000.00-180050.00%
WDC220520C000680002022-05-18 12:08PM EDT68.000.040.000.000.00-3050.00%
WDC220520C000690002022-05-16 2:18PM EDT69.000.020.000.000.00-20050.00%
WDC220520C000700002022-05-18 12:24PM EDT70.000.030.000.000.00-4050.00%
WDC220520C000750002022-05-16 3:04PM EDT75.000.010.000.000.00-21050.00%
WDC220520C000800002022-05-05 9:30AM EDT80.000.050.000.000.00--050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC220520P000225002022-04-18 2:42PM EDT22.500.030.000.030.00--27487.50%
WDC220520P000250002022-04-21 1:10PM EDT25.000.010.000.000.00-3050.00%
WDC220520P000275002022-04-18 12:09PM EDT27.500.050.000.160.00-22481.25%
WDC220520P000300002022-05-04 3:52PM EDT30.000.010.000.000.00-150050.00%
WDC220520P000325002022-05-09 12:03PM EDT32.500.010.000.000.00-135050.00%
WDC220520P000350002022-05-10 12:05PM EDT35.000.060.000.000.00-30050.00%
WDC220520P000375002022-05-13 10:35AM EDT37.500.010.000.000.00-10050.00%
WDC220520P000390002022-05-13 10:26AM EDT39.000.010.000.000.00-393050.00%
WDC220520P000400002022-05-16 12:51PM EDT40.000.010.000.000.00-2050.00%
WDC220520P000410002022-04-29 3:33PM EDT41.000.100.000.000.00-1050.00%
WDC220520P000420002022-05-13 10:34AM EDT42.000.040.000.000.00-8050.00%
WDC220520P000425002022-05-18 1:11PM EDT42.500.010.000.000.00-1050.00%
WDC220520P000430002022-05-17 2:54PM EDT43.000.010.000.000.00-3050.00%
WDC220520P000435002022-05-18 10:52AM EDT43.500.010.000.000.00-1050.00%
WDC220520P000440002022-05-18 11:45AM EDT44.000.020.000.000.00-1050.00%
WDC220520P000445002022-05-05 1:26PM EDT44.500.120.000.000.00-1050.00%
WDC220520P000450002022-05-18 1:28PM EDT45.000.010.000.000.00-22050.00%
WDC220520P000455002022-05-03 1:45PM EDT45.500.090.000.000.00-2050.00%
WDC220520P000460002022-05-13 1:07PM EDT46.000.050.000.000.00-10050.00%
WDC220520P000465002022-05-13 3:29PM EDT46.500.050.000.000.00-25050.00%
WDC220520P000470002022-05-18 2:59PM EDT47.000.030.000.000.00-1050.00%
WDC220520P000475002022-05-18 1:50PM EDT47.500.030.000.000.00-2050.00%
WDC220520P000480002022-05-17 11:17AM EDT48.000.010.000.000.00-11050.00%
WDC220520P000485002022-05-18 2:54PM EDT48.500.040.000.000.00-1050.00%
WDC220520P000490002022-05-18 2:54PM EDT49.000.030.000.000.00-1050.00%
WDC220520P000495002022-05-16 3:03PM EDT49.500.040.000.000.00-10050.00%
WDC220520P000500002022-05-18 12:41PM EDT50.000.030.000.000.00-12050.00%
WDC220520P000510002022-05-18 1:36PM EDT51.000.050.000.000.00-1050.00%
WDC220520P000520002022-05-18 3:06PM EDT52.000.070.000.000.00-2050.00%
WDC220520P000525002022-05-17 3:33PM EDT52.500.040.000.000.00-5050.00%
WDC220520P000530002022-05-17 1:30PM EDT53.000.030.000.000.00-9050.00%
WDC220520P000540002022-05-18 3:00PM EDT54.000.140.000.000.00-41025.00%
WDC220520P000550002022-05-18 2:56PM EDT55.000.180.000.000.00-59025.00%
WDC220520P000560002022-05-18 11:28AM EDT56.000.160.000.000.00-3025.00%
WDC220520P000570002022-05-18 11:55AM EDT57.000.370.000.000.00-10012.50%
WDC220520P000575002022-05-18 3:38PM EDT57.500.440.000.000.00-49012.50%
WDC220520P000580002022-05-18 3:08PM EDT58.000.630.000.000.00-1106.25%
WDC220520P000590002022-05-18 3:59PM EDT59.000.980.000.000.00-23900.78%
WDC220520P000600002022-05-18 3:15PM EDT60.001.510.000.000.00-3700.00%
WDC220520P000610002022-05-18 11:45AM EDT61.001.850.000.000.00-400.00%
WDC220520P000620002022-05-17 10:46AM EDT62.002.450.000.000.00-1500.00%
WDC220520P000625002022-05-18 2:43PM EDT62.503.480.000.000.00-100.00%
WDC220520P000630002022-05-18 3:43PM EDT63.003.850.000.000.00-200.00%
WDC220520P000650002022-05-17 12:00PM EDT65.004.010.000.000.00-1500.00%
WDC220520P000660002022-05-11 9:32AM EDT66.008.350.000.000.00-200.00%
WDC220520P000670002022-05-10 9:51AM EDT67.009.200.000.000.00-100.00%
WDC220520P000680002022-05-06 12:23PM EDT68.008.590.000.000.00-300.00%
WDC220520P000690002022-05-04 2:13PM EDT69.007.950.000.000.00--00.00%
WDC220520P000700002022-05-06 12:23PM EDT70.0010.360.000.000.00-100.00%
WDC220520P000750002022-05-16 12:04AM EDT75.0016.800.000.000.00--00.00%
WDC220520P000800002022-05-11 1:21PM EDT80.0023.650.000.000.00-100.00%
WDC220520P000850002022-05-16 12:04AM EDT85.0026.600.000.000.00--00.00%