Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.19+2.67 (+3.49%)
At close: 04:00PM EDT
79.67 +0.48 (+0.61%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240614C000450002024-05-31 12:50PM EDT45.0029.080.000.000.00-200.00%
WDC240614C000500002024-06-12 11:07AM EDT50.0029.240.000.000.00-100.00%
WDC240614C000550002024-06-12 12:55PM EDT55.0024.140.000.000.00-100.00%
WDC240614C000570002024-06-07 3:31PM EDT57.0018.190.000.000.00-100.00%
WDC240614C000620002024-05-31 3:05PM EDT62.0012.420.000.000.00-100.00%
WDC240614C000640002024-05-28 3:26PM EDT64.0012.320.000.000.00-100.00%
WDC240614C000650002024-06-11 1:28PM EDT65.0011.520.000.000.00-200.00%
WDC240614C000660002024-05-03 1:49PM EDT66.006.509.3510.700.00-220.00%
WDC240614C000670002024-06-10 3:56PM EDT67.0010.000.000.000.00-100.00%
WDC240614C000680002024-06-10 11:52AM EDT68.008.300.000.000.00-1000.00%
WDC240614C000690002024-06-11 9:55AM EDT69.007.050.000.000.00-400.00%
WDC240614C000700002024-06-10 11:43AM EDT70.006.550.000.000.00-1000.00%
WDC240614C000710002024-06-07 3:31PM EDT71.004.370.000.000.00-1400.00%
WDC240614C000720002024-06-05 11:41AM EDT72.004.600.000.000.00-100.00%
WDC240614C000730002024-06-12 10:37AM EDT73.006.060.000.000.00-200.00%
WDC240614C000740002024-06-12 11:18AM EDT74.005.050.000.000.00-200.00%
WDC240614C000750002024-06-12 2:53PM EDT75.003.760.000.000.00-4500.00%
WDC240614C000760002024-06-12 2:37PM EDT76.003.200.000.000.00-3900.00%
WDC240614C000770002024-06-12 1:28PM EDT77.002.450.000.000.00-5100.00%
WDC240614C000780002024-06-12 3:31PM EDT78.001.300.000.000.00-8300.00%
WDC240614C000790002024-06-12 3:59PM EDT79.001.090.000.000.00-8500.00%
WDC240614C000800002024-06-12 3:56PM EDT80.000.700.000.000.00-30203.13%
WDC240614C000810002024-06-12 3:59PM EDT81.000.370.000.000.00-74806.25%
WDC240614C000820002024-06-12 3:57PM EDT82.000.200.000.000.00-92012.50%
WDC240614C000830002024-06-12 11:22AM EDT83.000.110.000.000.00-94012.50%
WDC240614C000840002024-06-12 10:02AM EDT84.000.080.000.000.00-51025.00%
WDC240614C000850002024-06-12 2:44PM EDT85.000.050.000.000.00-2025.00%
WDC240614C000860002024-06-04 10:10AM EDT86.000.080.000.000.00-8025.00%
WDC240614C000870002024-06-03 12:21PM EDT87.000.110.000.000.00-5025.00%
WDC240614C000880002024-06-05 1:07PM EDT88.000.030.000.000.00-8025.00%
WDC240614C000890002024-06-06 12:09PM EDT89.000.020.000.000.00-14050.00%
WDC240614C000900002024-05-29 12:01PM EDT90.000.180.000.000.00-8050.00%
WDC240614C000970002024-06-06 9:40AM EDT97.000.020.000.000.00--050.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240614P000400002024-05-07 3:30PM EDT40.000.060.000.030.00--2343.75%
WDC240614P000500002024-06-07 10:35AM EDT50.000.010.000.000.00-62050.00%
WDC240614P000550002024-05-29 2:25PM EDT55.000.040.000.000.00--050.00%
WDC240614P000590002024-06-10 1:07PM EDT59.000.010.000.000.00-17050.00%
WDC240614P000600002024-06-11 12:16PM EDT60.000.010.000.000.00-10050.00%
WDC240614P000610002024-05-15 10:10AM EDT61.000.130.000.000.00-8050.00%
WDC240614P000620002024-06-12 1:49PM EDT62.000.010.000.000.00-201050.00%
WDC240614P000630002024-06-12 3:32PM EDT63.000.010.000.000.00-700050.00%
WDC240614P000640002024-06-06 12:10PM EDT64.000.050.000.000.00-14050.00%
WDC240614P000650002024-06-12 1:37PM EDT65.000.020.000.000.00-10050.00%
WDC240614P000660002024-06-12 11:48AM EDT66.000.020.000.000.00-20050.00%
WDC240614P000670002024-06-12 3:57PM EDT67.000.010.000.000.00-5050.00%
WDC240614P000680002024-06-12 10:28AM EDT68.000.020.000.000.00-5050.00%
WDC240614P000690002024-06-12 10:58AM EDT69.000.050.000.000.00-1050.00%
WDC240614P000700002024-06-11 3:34PM EDT70.000.070.000.000.00-21050.00%
WDC240614P000710002024-06-12 9:32AM EDT71.000.050.000.000.00-1025.00%
WDC240614P000720002024-06-12 11:52AM EDT72.000.030.000.000.00-4025.00%
WDC240614P000730002024-06-12 1:44PM EDT73.000.040.000.000.00-25025.00%
WDC240614P000740002024-06-12 2:56PM EDT74.000.050.000.000.00-10025.00%
WDC240614P000750002024-06-12 3:41PM EDT75.000.080.000.000.00-80025.00%
WDC240614P000760002024-06-12 3:45PM EDT76.000.180.000.000.00-151012.50%
WDC240614P000770002024-06-12 2:02PM EDT77.000.080.000.000.00-51012.50%
WDC240614P000780002024-06-12 3:55PM EDT78.000.440.000.000.00-2806.25%
WDC240614P000800002024-06-12 3:24PM EDT80.001.690.000.000.00-11700.00%
WDC240614P000840002024-05-30 12:53PM EDT84.008.000.000.000.00-900.00%