Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.55+0.37 (+1.15%)
At close: 04:00PM EDT
32.60 +0.05 (+0.15%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC221007C000235002022-09-26 3:17PM EDT23.509.150.000.000.00--00.00%
WDC221007C000250002022-09-19 1:18PM EDT25.0011.600.000.000.00--00.00%
WDC221007C000280002022-09-26 2:28PM EDT28.004.650.000.000.00-1900.00%
WDC221007C000285002022-09-30 10:35AM EDT28.505.250.000.000.00-100.00%
WDC221007C000290002022-09-26 3:30PM EDT29.003.850.000.000.00-2500.00%
WDC221007C000295002022-09-27 9:49AM EDT29.503.350.000.000.00--00.00%
WDC221007C000300002022-09-26 3:59PM EDT30.002.860.000.000.00-4400.00%
WDC221007C000305002022-09-27 3:00PM EDT30.502.690.000.000.00--00.00%
WDC221007C000310002022-09-29 10:55AM EDT31.001.650.000.000.00-200.00%
WDC221007C000315002022-09-27 11:56AM EDT31.501.930.000.000.00--00.00%
WDC221007C000320002022-09-30 12:56PM EDT32.001.710.000.000.00-1800.00%
WDC221007C000325002022-09-30 3:44PM EDT32.501.050.000.000.00-1200.00%
WDC221007C000330002022-09-30 3:59PM EDT33.000.750.000.000.00-7203.13%
WDC221007C000335002022-09-30 3:53PM EDT33.500.600.000.000.00-7006.25%
WDC221007C000340002022-09-30 3:44PM EDT34.000.460.000.000.00-143012.50%
WDC221007C000345002022-09-30 3:31PM EDT34.500.380.000.000.00-136012.50%
WDC221007C000350002022-09-30 3:58PM EDT35.000.230.000.000.00-671012.50%
WDC221007C000355002022-09-30 3:31PM EDT35.500.210.000.000.00-12025.00%
WDC221007C000360002022-09-30 3:46PM EDT36.000.140.000.000.00-62025.00%
WDC221007C000365002022-09-30 3:51PM EDT36.500.100.000.000.00-43025.00%
WDC221007C000370002022-09-30 3:12PM EDT37.000.110.000.000.00-121025.00%
WDC221007C000380002022-09-28 10:40AM EDT38.000.110.000.000.00-4025.00%
WDC221007C000385002022-09-27 2:36PM EDT38.500.090.000.000.00--025.00%
WDC221007C000390002022-09-30 1:44PM EDT39.000.070.000.000.00-14050.00%
WDC221007C000395002022-09-30 3:31PM EDT39.500.060.000.000.00-30050.00%
WDC221007C000400002022-09-30 1:58PM EDT40.000.050.000.000.00-12050.00%
WDC221007C000405002022-09-30 3:26PM EDT40.500.040.000.000.00-24050.00%
WDC221007C000410002022-09-30 1:44PM EDT41.000.050.000.000.00-4050.00%
WDC221007C000415002022-09-21 3:08PM EDT41.500.200.000.000.00--050.00%
WDC221007C000420002022-09-21 2:28PM EDT42.000.110.000.000.00-45050.00%
WDC221007C000425002022-09-28 9:44AM EDT42.500.040.000.000.00-1050.00%
WDC221007C000430002022-09-15 2:56PM EDT43.000.360.000.000.00-9050.00%
WDC221007C000435002022-09-30 2:15PM EDT43.500.040.000.000.00-1050.00%
WDC221007C000440002022-09-30 11:12AM EDT44.000.040.000.000.00-1050.00%
WDC221007C000450002022-09-19 2:56PM EDT45.000.150.000.000.00-3050.00%
WDC221007C000460002022-09-30 12:38PM EDT46.000.030.000.000.00-1050.00%
WDC221007C000470002022-09-26 10:02AM EDT47.000.100.000.000.00-1050.00%
WDC221007C000480002022-09-22 9:38AM EDT48.000.100.000.000.00-2050.00%
WDC221007C000490002022-09-02 2:55PM EDT49.000.380.010.030.00-11146.88%
WDC221007C000500002022-09-15 12:28PM EDT50.000.080.000.000.00-4050.00%
WDC221007C000510002022-09-06 3:11PM EDT51.000.180.000.000.00-1050.00%
WDC221007C000520002022-08-29 3:59PM EDT52.000.520.000.030.00-11159.38%
WDC221007C000530002022-08-29 12:57PM EDT53.000.470.010.030.00--1170.31%
WDC221007C000550002022-09-30 11:30AM EDT55.000.020.000.000.00-25050.00%
WDC221007C000560002022-09-30 11:43AM EDT56.000.010.000.000.00-7050.00%
WDC221007C000570002022-09-26 12:15PM EDT57.000.040.000.000.00--050.00%
WDC221007C000580002022-09-26 12:15PM EDT58.000.040.000.000.00--050.00%
WDC221007C000590002022-09-16 9:42AM EDT59.000.050.000.000.00--050.00%
WDC221007C000600002022-09-20 12:14PM EDT60.000.040.000.000.00--050.00%
WDC221007C000650002022-09-30 11:43AM EDT65.000.010.000.000.00-9050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC221007P000245002022-09-28 12:55PM EDT24.500.030.000.000.00--050.00%
WDC221007P000250002022-09-30 9:38AM EDT25.000.470.000.000.00-1050.00%
WDC221007P000270002022-09-30 10:05AM EDT27.000.030.000.000.00-1050.00%
WDC221007P000275002022-09-30 2:01PM EDT27.500.030.000.000.00-1025.00%
WDC221007P000280002022-09-30 3:13PM EDT28.000.030.000.000.00-21025.00%
WDC221007P000285002022-09-29 11:15AM EDT28.500.200.000.000.00--025.00%
WDC221007P000290002022-09-29 2:54PM EDT29.000.220.000.000.00-10025.00%
WDC221007P000295002022-09-30 3:12PM EDT29.500.090.000.000.00-1025.00%
WDC221007P000300002022-09-30 3:26PM EDT30.000.140.000.000.00-88025.00%
WDC221007P000305002022-09-30 3:12PM EDT30.500.190.000.000.00-16012.50%
WDC221007P000310002022-09-30 3:01PM EDT31.000.270.000.000.00-47012.50%
WDC221007P000315002022-09-30 3:44PM EDT31.500.430.000.000.00-506.25%
WDC221007P000320002022-09-30 12:36PM EDT32.000.470.000.000.00-8106.25%
WDC221007P000325002022-09-30 3:19PM EDT32.500.790.000.000.00-4800.78%
WDC221007P000330002022-09-30 3:32PM EDT33.001.050.000.000.00-6000.00%
WDC221007P000335002022-09-30 3:54PM EDT33.501.380.000.000.00-9600.00%
WDC221007P000340002022-09-30 1:20PM EDT34.001.330.000.000.00-300.00%
WDC221007P000345002022-09-27 1:51PM EDT34.502.430.000.000.00--00.00%
WDC221007P000350002022-09-30 3:45PM EDT35.002.510.000.000.00-900.00%
WDC221007P000355002022-09-30 11:21AM EDT35.502.020.000.000.00-200.00%
WDC221007P000360002022-09-30 10:40AM EDT36.002.700.000.000.00-400.00%
WDC221007P000365002022-09-26 11:52AM EDT36.503.500.000.000.00-1400.00%
WDC221007P000370002022-09-29 12:34PM EDT37.004.880.000.000.00-3900.00%
WDC221007P000375002022-09-28 10:07AM EDT37.504.270.000.000.00-100.00%
WDC221007P000380002022-09-30 1:06PM EDT38.004.800.000.000.00-900.00%
WDC221007P000385002022-09-26 12:21PM EDT38.505.500.000.000.00-100.00%
WDC221007P000390002022-09-28 1:26PM EDT39.006.000.000.000.00-500.00%
WDC221007P000395002022-09-30 12:56PM EDT39.506.310.000.000.00-100.00%
WDC221007P000400002022-09-30 10:46AM EDT40.006.550.000.000.00-2,88000.00%
WDC221007P000405002022-09-26 1:53PM EDT40.507.890.000.000.00--00.00%
WDC221007P000410002022-09-26 12:47PM EDT41.008.200.000.000.00-1700.00%
WDC221007P000415002022-09-20 11:16AM EDT41.506.100.000.000.00--00.00%
WDC221007P000420002022-09-23 11:16AM EDT42.008.500.000.000.00-300.00%
WDC221007P000425002022-09-23 3:49PM EDT42.508.800.000.000.00-3300.00%
WDC221007P000430002022-09-29 12:34PM EDT43.0010.810.000.000.00-3900.00%
WDC221007P000435002022-09-27 10:22AM EDT43.5010.850.000.000.00--00.00%
WDC221007P000440002022-09-30 11:12AM EDT44.0010.350.000.000.00-100.00%
WDC221007P000450002022-09-27 1:29PM EDT45.0012.470.000.000.00-200.00%
WDC221007P000460002022-09-29 12:34PM EDT46.0013.800.000.000.00-3900.00%
WDC221007P000470002022-09-14 12:56PM EDT47.008.050.000.000.00-200.00%
WDC221007P000480002022-09-06 1:36PM EDT48.007.250.000.000.00-600.00%
WDC221007P000490002022-09-14 12:56PM EDT49.0010.000.000.000.00-200.00%
WDC221007P000500002022-09-13 10:39AM EDT50.009.740.000.000.00-100.00%
WDC221007P000520002022-08-31 3:55PM EDT52.009.5719.1519.400.00--00.00%
WDC221007P000530002022-09-30 11:42AM EDT53.0019.600.000.000.00-100.00%
WDC221007P000540002022-09-30 11:43AM EDT54.0020.600.000.000.00-200.00%
WDC221007P000550002022-09-01 1:08PM EDT55.0013.9222.1522.600.00--0242.19%
WDC221007P000570002022-09-21 1:04PM EDT57.0021.480.000.000.00--00.00%