Australia markets open in 5 hours 27 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.75+0.92 (+1.18%)
At close: 04:00PM EDT
78.20 -0.57 (-0.72%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240719C000250002024-04-01 10:01AM EDT25.0047.0843.5046.400.00-120.00%
WDC240719C000275002023-11-20 4:45PM EDT27.5021.1022.6023.100.00--10.00%
WDC240719C000300002024-06-21 1:33PM EDT30.0046.2847.2050.850.00-1313397.27%
WDC240719C000325002024-03-01 11:02AM EDT32.5030.8934.7038.450.00-120.00%
WDC240719C000350002024-06-21 3:37PM EDT35.0040.9142.2045.850.00-18339.06%
WDC240719C000400002024-07-12 1:10PM EDT40.0038.7037.3540.95-1.55-3.85%248309.57%
WDC240719C000425002024-05-16 9:34AM EDT42.5035.2035.5037.950.00-5133295.51%
WDC240719C000450002024-07-10 9:38AM EDT45.0033.9533.5035.15-0.30-0.88%2130283.20%
WDC240719C000475002024-06-28 12:42PM EDT47.5029.1330.8533.400.00-347287.50%
WDC240719C000500002024-07-12 2:58PM EDT50.0029.0127.7529.050.00-65553207.03%
WDC240719C000525002024-06-04 3:44PM EDT52.5021.8725.1026.050.00-14580.00%
WDC240719C000550002024-07-10 12:19PM EDT55.0024.5822.5024.800.00-1589230.08%
WDC240719C000575002024-06-28 12:42PM EDT57.5019.1620.4023.400.00-3277182.23%
WDC240719C000600002024-07-12 2:58PM EDT60.0019.0117.6019.00+0.25+1.33%3523129.88%
WDC240719C000625002024-07-12 3:09PM EDT62.5016.5614.9018.50-0.81-4.66%12,987130.37%
WDC240719C000650002024-07-12 10:37AM EDT65.0013.9013.0014.10-0.85-5.76%1272105.86%
WDC240719C000675002024-07-11 1:12PM EDT67.5010.309.6011.550.00-139485.94%
WDC240719C000700002024-07-12 2:05PM EDT70.009.108.459.10+0.95+11.66%51,15173.05%
WDC240719C000720002024-07-12 1:54PM EDT72.007.346.157.15-0.45-5.78%41062.31%
WDC240719C000725002024-07-12 3:43PM EDT72.506.505.906.60-1.44-18.14%684756.45%
WDC240719C000730002024-07-11 9:38AM EDT73.006.805.256.200.00-51557.72%
WDC240719C000740002024-07-12 2:52PM EDT74.005.174.455.20-0.93-15.25%256450.59%
WDC240719C000750002024-07-12 3:08PM EDT75.004.303.854.20+0.50+13.16%802,95243.31%
WDC240719C000760002024-07-11 1:45PM EDT76.003.052.903.400.00-2435742.29%
WDC240719C000770002024-07-12 3:08PM EDT77.002.732.512.70+0.27+10.98%29297942.14%
WDC240719C000775002024-07-12 3:45PM EDT77.502.402.022.28+0.22+10.09%4483,52839.36%
WDC240719C000780002024-07-12 3:44PM EDT78.002.041.771.97+0.26+14.61%1053,22939.01%
WDC240719C000790002024-07-12 3:54PM EDT79.001.621.241.45+0.32+24.62%1072,90438.92%
WDC240719C000800002024-07-12 3:58PM EDT80.001.140.881.07+0.14+14.00%1,0388,71839.84%
WDC240719C000810002024-07-12 3:58PM EDT81.000.770.670.77+0.07+10.00%6357540.53%
WDC240719C000820002024-07-12 3:48PM EDT82.000.550.460.54+0.04+7.84%10516041.11%
WDC240719C000825002024-07-12 3:58PM EDT82.500.450.370.45-0.02-4.26%1106,21641.41%
WDC240719C000830002024-07-12 2:16PM EDT83.000.400.130.37+0.01+2.56%95641.60%
WDC240719C000840002024-07-12 3:47PM EDT84.000.250.170.26+0.01+4.17%1063,17742.68%
WDC240719C000850002024-07-12 3:55PM EDT85.000.180.120.180.00-4,0708,48743.56%
WDC240719C000860002024-07-12 3:13PM EDT86.000.100.080.12-0.29-74.36%68344.14%
WDC240719C000870002024-07-12 1:26PM EDT87.000.070.080.12-0.04-36.36%253048.63%
WDC240719C000880002024-07-12 10:12AM EDT88.000.120.030.13-0.04-25.00%817053.71%
WDC240719C000900002024-07-12 1:39PM EDT90.000.040.030.08-0.01-20.00%71,70253.13%
WDC240719C000950002024-07-10 10:28AM EDT95.000.050.000.250.00-18,11380.86%
WDC240719C001000002024-07-02 12:22PM EDT100.000.060.000.150.00-15890.63%
WDC240719C001050002024-04-25 10:14AM EDT105.000.320.040.410.00-15126.56%
WDC240719C001100002024-07-10 3:45PM EDT110.000.020.020.100.00-1012116.41%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240719P000325002024-03-13 1:09PM EDT32.500.160.001.400.00-1212441.02%
WDC240719P000350002024-03-06 10:30AM EDT35.000.190.030.420.00-3779328.52%
WDC240719P000375002024-05-24 12:51PM EDT37.500.140.000.050.00-12,404225.00%
WDC240719P000400002024-06-25 1:16PM EDT40.000.010.000.040.00-210201.56%
WDC240719P000425002024-06-12 12:51PM EDT42.500.020.000.310.00-2324241.80%
WDC240719P000450002024-07-03 10:20AM EDT45.000.010.000.020.00-15363156.25%
WDC240719P000475002024-06-06 10:58AM EDT47.500.180.000.270.00-1125198.44%
WDC240719P000500002024-07-12 1:52PM EDT50.000.010.000.010.00-2535121.88%
WDC240719P000525002024-06-26 3:07PM EDT52.500.090.000.310.00-3200167.19%
WDC240719P000550002024-07-09 1:23PM EDT55.000.010.000.020.00-2378104.69%
WDC240719P000575002024-07-08 11:26AM EDT57.500.010.000.030.00-1049896.88%
WDC240719P000600002024-07-12 1:34PM EDT60.000.020.000.03-0.02-50.00%540884.38%
WDC240719P000625002024-07-12 9:30AM EDT62.500.040.000.03-0.03-42.86%13,78973.44%
WDC240719P000640002024-07-05 12:29PM EDT64.000.040.000.030.00-1,3001,31866.41%
WDC240719P000650002024-07-09 12:38PM EDT65.000.020.010.030.00-11,05664.06%
WDC240719P000660002024-07-02 10:20AM EDT66.000.070.010.030.00-88060.16%
WDC240719P000670002024-07-03 10:32AM EDT67.000.070.010.380.00-82081.05%
WDC240719P000675002024-07-12 2:31PM EDT67.500.020.010.03-0.03-60.00%72,23253.13%
WDC240719P000680002024-07-10 10:29AM EDT68.000.020.010.030.00-12450.78%
WDC240719P000690002024-07-10 3:55PM EDT69.000.130.010.040.00-11651.17%
WDC240719P000700002024-07-12 3:10PM EDT70.000.050.020.06+0.02+66.67%101,67749.81%
WDC240719P000710002024-07-11 10:01AM EDT71.000.050.030.120.00-47351.17%
WDC240719P000720002024-07-12 12:06PM EDT72.000.100.030.11-0.11-52.38%81,17844.73%
WDC240719P000725002024-07-12 9:35AM EDT72.500.210.060.12+0.02+10.53%32,93342.87%
WDC240719P000730002024-07-12 11:39AM EDT73.000.120.100.13-0.08-40.00%1163440.82%
WDC240719P000740002024-07-12 3:55PM EDT74.000.160.170.21-0.18-52.94%6311039.84%
WDC240719P000750002024-07-12 2:07PM EDT75.000.270.290.46-0.24-47.06%333,67543.85%
WDC240719P000760002024-07-12 3:08PM EDT76.000.480.460.59-0.39-44.83%282,16140.58%
WDC240719P000770002024-07-12 3:40PM EDT77.000.660.720.88-0.52-44.07%2942540.33%
WDC240719P000775002024-07-12 3:00PM EDT77.500.910.900.95-0.57-38.51%451,94237.40%
WDC240719P000780002024-07-12 3:52PM EDT78.001.021.091.16-0.58-36.25%15825237.60%
WDC240719P000790002024-07-12 3:49PM EDT79.001.451.571.65-0.79-35.27%1608037.79%
WDC240719P000800002024-07-12 3:21PM EDT80.001.912.082.44-0.98-33.91%24736443.07%
WDC240719P000810002024-07-12 10:24AM EDT81.003.202.793.15-0.35-9.86%37244.34%
WDC240719P000825002024-07-10 10:36AM EDT82.503.613.904.600.00-113354.54%
WDC240719P000850002024-07-10 12:38PM EDT85.005.756.156.850.00-158062.79%
WDC240719P000860002024-06-27 3:28PM EDT86.008.907.108.050.00--156.84%
WDC240719P000900002024-06-20 9:53AM EDT90.0011.8510.6511.550.00--075.00%
WDC240719P000950002024-06-17 3:31PM EDT95.0015.3315.1517.200.00--1130.66%
WDC240719P001000002024-06-17 3:31PM EDT100.0020.2920.4521.600.00--0120.12%
WDC240719P001050002024-06-17 3:31PM EDT105.0025.5024.2527.700.00--1197.17%