Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.06+0.36 (+0.65%)
At close: 04:00PM EST
56.06 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240301C000350002024-02-13 1:30PM EST35.0020.0520.4522.300.00--1214.65%
WDC240301C000430002024-02-02 2:46PM EST43.0015.2012.6514.200.00-11139.26%
WDC240301C000440002024-02-16 10:47AM EST44.0011.3611.9513.200.00-13142.29%
WDC240301C000450002024-02-23 3:52PM EST45.0010.9310.0512.30+1.06+10.74%1492.77%
WDC240301C000460002024-02-20 11:26AM EST46.0010.019.1510.70+2.25+28.99%32130.86%
WDC240301C000470002024-02-23 3:44PM EST47.008.968.159.35+2.19+32.35%25295.70%
WDC240301C000480002024-02-23 12:57PM EST48.008.177.058.50+0.77+10.41%1297.85%
WDC240301C000490002024-02-23 1:54PM EST49.007.226.157.85+0.77+11.94%14108.20%
WDC240301C000500002024-02-16 10:44AM EST50.005.005.006.300.00-21665.72%
WDC240301C000510002024-02-23 11:30AM EST51.005.203.405.65+0.15+2.97%3477.25%
WDC240301C000520002024-02-23 3:33PM EST52.004.003.354.30+0.62+18.34%222248.54%
WDC240301C000530002024-02-23 2:57PM EST53.003.303.153.30+1.13+52.07%103339.75%
WDC240301C000540002024-02-23 1:10PM EST54.002.552.282.39+0.12+4.94%349234.67%
WDC240301C000550002024-02-23 3:35PM EST55.001.421.551.59-0.22-13.41%6821231.59%
WDC240301C000560002024-02-23 3:58PM EST56.000.950.940.99-0.10-9.52%1,6861,70131.01%
WDC240301C000570002024-02-23 3:44PM EST57.000.580.540.56-0.12-17.14%32816630.66%
WDC240301C000580002024-02-23 3:08PM EST58.000.320.290.33-0.11-25.58%4126032.32%
WDC240301C000590002024-02-23 3:58PM EST59.000.160.160.20-0.10-38.46%244334.47%
WDC240301C000600002024-02-23 1:06PM EST60.000.110.090.12-0.04-26.67%1481336.33%
WDC240301C000610002024-02-23 10:35AM EST61.000.070.050.10+0.06+600.00%67041.02%
WDC240301C000620002024-02-21 12:18PM EST62.000.040.020.100.00-11746.88%
WDC240301C000630002024-02-22 9:50AM EST63.000.050.010.280.00-11557.03%
WDC240301C000640002024-02-08 9:59AM EST64.000.230.010.070.00-206354.30%
WDC240301C000650002024-02-21 9:30AM EST65.000.400.000.200.00-121663.28%
WDC240301C000660002024-02-12 12:35PM EST66.000.120.000.270.00-45872.66%
WDC240301C000670002024-02-07 12:25PM EST67.000.090.000.260.00--277.34%
WDC240301C000680002024-02-06 10:04AM EST68.000.120.000.250.00-505281.64%
WDC240301C000690002024-01-23 3:54PM EST69.000.390.000.240.00-2285.74%
WDC240301C000700002024-02-07 2:44PM EST70.000.070.000.230.00-821689.84%
WDC240301C000710002024-01-26 11:51AM EST71.000.090.000.190.00-3491.21%
WDC240301C000730002024-01-30 9:30AM EST73.000.410.000.250.00--2104.69%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240301P000430002024-01-24 12:15PM EST43.000.370.000.030.00-1179.69%
WDC240301P000450002024-02-16 3:35PM EST45.000.030.001.27-0.14-82.35%58140.82%
WDC240301P000460002024-02-22 1:03PM EST46.000.090.001.270.00-55130.47%
WDC240301P000470002024-01-22 2:42PM EST47.000.300.011.300.00--1121.48%
WDC240301P000480002024-02-22 1:57PM EST48.000.010.001.270.00-415110.06%
WDC240301P000490002024-02-16 2:53PM EST49.000.100.011.280.00-68100.49%
WDC240301P000495002024-02-22 10:08AM EST49.500.050.010.740.00-1179.49%
WDC240301P000500002024-02-23 3:02PM EST50.000.030.020.25-0.20-86.96%335356.84%
WDC240301P000510002024-02-23 3:58PM EST51.000.060.050.180.00-5272552.73%
WDC240301P000520002024-02-22 11:27AM EST52.000.080.030.45-0.07-46.67%1080760.16%
WDC240301P000530002024-02-23 2:40PM EST53.000.120.090.13-0.10-45.45%632132.81%
WDC240301P000540002024-02-23 3:29PM EST54.000.240.210.24-0.20-45.45%6115030.57%
WDC240301P000550002024-02-23 3:58PM EST55.000.450.450.48-0.31-40.79%4918529.79%
WDC240301P000560002024-02-23 3:57PM EST56.000.840.840.89-0.27-24.32%599229.69%
WDC240301P000570002024-02-23 3:29PM EST57.001.571.431.49-0.27-14.67%13111730.32%
WDC240301P000580002024-02-23 2:48PM EST58.002.141.982.27-0.49-18.63%217032.37%
WDC240301P000590002024-02-20 1:14PM EST59.005.701.993.150.00-14335.06%
WDC240301P000600002024-02-22 12:55PM EST60.004.253.904.200.00-34345.41%
WDC240301P000610002024-01-30 11:14AM EST61.003.204.805.100.00-1245.90%
WDC240301P000620002024-02-05 1:39PM EST62.004.315.607.100.00--068.36%
WDC240301P000670002024-02-15 3:08PM EST67.0010.879.8512.500.00-1087.70%
WDC240301P000690002024-01-25 9:53AM EST69.009.8512.8014.300.00-160125.39%