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
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240628C000500002024-05-17 2:12PM EDT50.0022.750.000.000.00-100.00%
WDC240628C000550002024-06-12 12:55PM EDT55.0024.290.000.000.00-100.00%
WDC240628C000600002024-06-10 10:21AM EDT60.0015.550.000.000.00-100.00%
WDC240628C000620002024-06-07 10:18AM EDT62.0012.930.000.000.00-100.00%
WDC240628C000650002024-06-11 1:28PM EDT65.0011.720.000.000.00-200.00%
WDC240628C000670002024-06-11 12:11PM EDT67.009.850.000.000.00-200.00%
WDC240628C000680002024-06-12 11:09AM EDT68.0011.300.000.000.00-300.00%
WDC240628C000700002024-06-12 2:53PM EDT70.009.000.000.000.00-300.00%
WDC240628C000720002024-06-11 2:10PM EDT72.005.650.000.000.00-300.00%
WDC240628C000730002024-06-11 2:10PM EDT73.004.900.000.000.00-100.00%
WDC240628C000740002024-06-12 3:24PM EDT74.005.650.000.000.00-2200.00%
WDC240628C000750002024-06-12 3:18PM EDT75.005.150.000.000.00-1700.00%
WDC240628C000760002024-06-12 3:37PM EDT76.004.160.000.000.00-1500.00%
WDC240628C000770002024-06-12 2:57PM EDT77.003.650.000.000.00-1700.00%
WDC240628C000780002024-06-12 3:35PM EDT78.002.850.000.000.00-2300.00%
WDC240628C000790002024-06-12 3:31PM EDT79.002.330.000.000.00-500.00%
WDC240628C000800002024-06-12 1:36PM EDT80.002.230.000.000.00-6901.56%
WDC240628C000810002024-06-12 1:15PM EDT81.001.780.000.000.00-903.13%
WDC240628C000820002024-06-12 12:08PM EDT82.001.380.000.000.00-2603.13%
WDC240628C000830002024-06-12 12:26PM EDT83.001.070.000.000.00-306.25%
WDC240628C000840002024-06-12 10:32AM EDT84.000.800.000.000.00-206.25%
WDC240628C000850002024-06-12 10:21AM EDT85.000.810.000.000.00-606.25%
WDC240628C000870002024-06-06 10:25AM EDT87.000.250.000.000.00--012.50%
WDC240628C000900002024-06-12 10:26AM EDT90.000.320.000.000.00-3012.50%
WDC240628C000950002024-06-10 2:08PM EDT95.000.060.000.000.00-10025.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240628P000400002024-05-29 2:33PM EDT40.000.050.000.000.00--050.00%
WDC240628P000600002024-06-10 3:05PM EDT60.000.030.000.000.00-3025.00%
WDC240628P000610002024-06-05 1:18PM EDT61.000.210.000.000.00-8025.00%
WDC240628P000620002024-06-05 3:13PM EDT62.000.080.000.000.00-17025.00%
WDC240628P000630002024-06-10 1:57PM EDT63.000.080.000.000.00-9025.00%
WDC240628P000640002024-06-10 10:12AM EDT64.000.140.000.000.00-8025.00%
WDC240628P000650002024-06-12 2:52PM EDT65.000.070.000.000.00-9025.00%
WDC240628P000660002024-06-12 10:19AM EDT66.000.060.000.000.00-8025.00%
WDC240628P000670002024-06-12 9:30AM EDT67.000.150.000.000.00-2025.00%
WDC240628P000680002024-06-12 10:12AM EDT68.000.060.000.000.00-6012.50%
WDC240628P000690002024-06-12 3:18PM EDT69.000.150.000.000.00-5012.50%
WDC240628P000700002024-06-12 3:18PM EDT70.000.190.000.000.00-5012.50%
WDC240628P000710002024-06-12 12:19PM EDT71.000.290.000.000.00-22012.50%
WDC240628P000720002024-06-12 2:28PM EDT72.000.360.000.000.00-36012.50%
WDC240628P000730002024-06-12 2:59PM EDT73.000.500.000.000.00-14012.50%
WDC240628P000740002024-06-12 3:24PM EDT74.000.690.000.000.00-406.25%
WDC240628P000750002024-06-12 3:24PM EDT75.000.920.000.000.00-1206.25%
WDC240628P000760002024-06-12 10:35AM EDT76.001.130.000.000.00-1506.25%
WDC240628P000770002024-06-11 3:31PM EDT77.002.700.000.000.00-603.13%
WDC240628P000780002024-06-12 1:23PM EDT78.001.900.000.000.00-1501.56%
WDC240628P000790002024-06-12 1:44PM EDT79.002.370.000.000.00-1400.39%
WDC240628P000810002024-06-10 3:26PM EDT81.004.830.000.000.00-100.00%