Australia markets open in 9 hours 49 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.61+0.42 (+0.52%)
As of 10:11AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240816C000325002024-01-24 4:35PM EDT32.5026.8924.2025.500.00-120.00%
WDC240816C000350002023-12-29 2:36PM EDT35.0019.2524.3527.750.00-8100.00%
WDC240816C000400002024-04-08 9:33AM EDT40.0035.0930.5531.850.00-25330.00%
WDC240816C000425002024-06-06 12:11PM EDT42.5033.9536.3038.500.00-1483.01%
WDC240816C000450002024-04-26 9:54AM EDT45.0023.5030.2032.550.00-1340.00%
WDC240816C000475002024-06-12 1:57PM EDT47.5032.2031.2533.200.00-37460.06%
WDC240816C000500002024-06-12 9:46AM EDT50.0029.3029.6531.300.00-17381.40%
WDC240816C000525002024-06-12 1:09PM EDT52.5027.2727.3527.950.00-132266.41%
WDC240816C000550002024-06-06 1:11PM EDT55.0021.6025.0525.550.00-416963.92%
WDC240816C000575002024-06-12 1:57PM EDT57.5022.5022.6023.150.00-334159.33%
WDC240816C000600002024-05-22 10:12AM EDT60.0015.3820.3520.700.00-1034056.01%
WDC240816C000625002024-06-12 3:21PM EDT62.5017.6518.0518.250.00-230351.86%
WDC240816C000650002024-06-12 3:35PM EDT65.0015.0015.7016.500.00-2693251.76%
WDC240816C000675002024-06-12 3:06PM EDT67.5013.2213.5514.600.00-4567250.61%
WDC240816C000700002024-06-12 3:29PM EDT70.0011.0011.6511.950.00-181,27547.44%
WDC240816C000725002024-06-12 10:50AM EDT72.509.409.759.950.00-207,65944.68%
WDC240816C000750002024-06-12 3:39PM EDT75.007.628.108.350.00-1499,54344.31%
WDC240816C000775002024-06-12 2:38PM EDT77.506.756.556.85+0.25+3.85%154743.43%
WDC240816C000800002024-06-12 3:58PM EDT80.005.405.355.500.00-7,93715,25642.44%
WDC240816C000825002024-06-12 2:14PM EDT82.504.154.304.450.00-1083,76442.43%
WDC240816C000850002024-06-13 9:30AM EDT85.003.253.403.45+0.13+4.17%105,47141.55%
WDC240816C000900002024-06-13 9:51AM EDT90.002.112.012.16+0.32+17.88%25,22641.94%
WDC240816C000950002024-06-12 11:45AM EDT95.001.151.121.46+0.01+0.88%258643.90%
WDC240816C001000002024-06-12 3:26PM EDT100.000.650.680.770.00-429542.48%
WDC240816C001050002024-06-12 10:14AM EDT105.000.440.380.630.00-81646.34%
WDC240816C001100002024-06-12 10:14AM EDT110.000.270.230.440.00-81447.95%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240816P000250002024-06-12 11:20AM EDT25.000.080.000.230.00-116125.39%
WDC240816P000300002024-04-05 3:34PM EDT30.000.100.001.330.00-2575144.34%
WDC240816P000350002024-05-13 10:04AM EDT35.000.100.001.320.00-34123.54%
WDC240816P000375002024-04-11 3:45PM EDT37.500.280.030.350.00-11890.63%
WDC240816P000400002024-03-27 11:37AM EDT40.000.300.020.680.00-14092.97%
WDC240816P000425002024-03-25 12:54PM EDT42.500.470.091.550.00-21,100102.78%
WDC240816P000450002024-06-10 12:42PM EDT45.000.150.010.400.00-111571.68%
WDC240816P000475002024-05-28 12:24PM EDT47.500.190.020.440.00-307766.99%
WDC240816P000500002024-06-05 9:51AM EDT50.000.150.030.490.00-12462.60%
WDC240816P000525002024-05-21 12:15PM EDT52.500.210.000.550.00-417157.52%
WDC240816P000550002024-05-16 1:59PM EDT55.000.340.070.630.00-11,14754.64%
WDC240816P000575002024-06-12 10:08AM EDT57.500.170.240.740.00-437753.03%
WDC240816P000600002024-06-12 2:36PM EDT60.000.380.320.430.00-657045.95%
WDC240816P000625002024-05-31 11:16AM EDT62.501.050.460.550.00-551543.16%
WDC240816P000650002024-06-11 3:58PM EDT65.000.990.670.790.00-482841.85%
WDC240816P000675002024-06-12 11:20AM EDT67.501.160.841.120.00-240240.60%
WDC240816P000700002024-06-12 3:45PM EDT70.001.591.471.630.00-62,16640.15%
WDC240816P000725002024-06-12 12:11PM EDT72.502.301.952.250.00-304,40539.31%
WDC240816P000750002024-06-12 3:45PM EDT75.003.292.703.750.00-3828344.36%
WDC240816P000775002024-06-12 3:58PM EDT77.504.104.004.100.00-1814038.49%
WDC240816P000800002024-06-12 2:50PM EDT80.005.605.105.300.00-1711138.01%
WDC240816P000825002024-06-12 1:30PM EDT82.506.956.506.700.00-162437.60%
WDC240816P000850002024-05-30 10:08AM EDT85.0011.048.109.450.00-2846.24%
WDC240816P000900002024-04-15 1:34PM EDT90.0020.4514.8515.100.00--262.04%