Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.12-1.46 (-1.83%)
At close: 04:00PM EDT
78.11 -0.01 (-0.01%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240920C000250002023-11-10 2:55PM EDT25.0021.8023.9524.300.00-130.00%
WDC240920C000275002023-10-25 2:55PM EDT27.5017.2020.7023.450.00--00.00%
WDC240920C000300002024-01-23 4:52PM EDT30.0030.6525.2029.100.00-200.00%
WDC240920C000325002024-01-22 2:33PM EDT32.5026.6021.1023.200.00-110.00%
WDC240920C000350002024-06-03 12:18PM EDT35.0041.2342.0045.750.00-23102.44%
WDC240920C000375002023-11-14 11:24AM EDT37.5012.4516.9017.250.00-120.00%
WDC240920C000400002024-06-13 10:56AM EDT40.0040.7037.7040.100.00-15888.18%
WDC240920C000425002024-04-19 12:13PM EDT42.5025.1728.8032.400.00-1110.00%
WDC240920C000450002024-06-06 12:23PM EDT45.0032.1833.0534.900.00-114376.61%
WDC240920C000475002024-04-29 9:30AM EDT47.5025.050.000.000.00-3200.00%
WDC240920C000500002024-06-12 10:08AM EDT50.0030.0028.1030.950.00-207473.97%
WDC240920C000525002024-06-13 11:33AM EDT52.5028.5425.4527.750.00-315160.96%
WDC240920C000550002024-06-12 9:33AM EDT55.0025.0024.2024.600.00-350959.86%
WDC240920C000575002024-06-14 3:31PM EDT57.5021.8220.5022.25-2.18-9.08%613158.59%
WDC240920C000600002024-06-14 3:40PM EDT60.0020.2019.7019.95-1.41-6.52%1325153.59%
WDC240920C000625002024-06-12 2:31PM EDT62.5018.4515.9018.750.00-34061.55%
WDC240920C000650002024-06-14 3:47PM EDT65.0015.7715.4516.60-1.58-9.11%252753.06%
WDC240920C000675002024-06-14 11:33AM EDT67.5013.5512.1513.75-1.60-10.56%263048.51%
WDC240920C000700002024-06-14 3:47PM EDT70.0011.9011.7012.25-1.52-11.33%6050949.43%
WDC240920C000725002024-06-13 10:52AM EDT72.5011.4110.0010.250.00-620045.89%
WDC240920C000750002024-06-14 2:17PM EDT75.008.607.658.75-1.20-12.24%1267745.07%
WDC240920C000775002024-06-14 1:23PM EDT77.507.457.257.40-0.95-11.31%1233144.37%
WDC240920C000800002024-06-14 3:20PM EDT80.006.306.106.20-0.77-10.89%3261,15343.76%
WDC240920C000825002024-06-14 11:43AM EDT82.505.055.055.20-1.03-16.94%13724043.56%
WDC240920C000850002024-06-14 3:16PM EDT85.004.303.754.30-0.75-14.85%1067643.18%
WDC240920C000900002024-06-14 12:09PM EDT90.002.802.623.40-0.54-16.17%83,38846.29%
WDC240920C000950002024-06-12 12:36PM EDT95.001.931.691.920.00-2514242.55%
WDC240920C001000002024-06-14 9:30AM EDT100.001.181.021.29-0.31-20.81%241842.87%
WDC240920C001050002024-06-13 11:33AM EDT105.000.980.770.870.00-333743.31%
WDC240920C001100002024-06-12 11:05AM EDT110.000.540.480.610.00-188444.14%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240920P000200002023-12-05 11:31AM EDT20.000.220.002.290.00--1183.01%
WDC240920P000225002024-02-26 10:30AM EDT22.500.110.000.980.00-77139.65%
WDC240920P000250002024-02-26 10:30AM EDT25.000.220.000.540.00-11115.43%
WDC240920P000275002024-06-06 10:14AM EDT27.500.040.000.260.00-1294.92%
WDC240920P000300002024-06-13 9:47AM EDT30.000.070.010.280.00-3988.87%
WDC240920P000325002024-01-04 10:30AM EDT32.501.200.001.510.00-198110.79%
WDC240920P000350002024-05-24 12:55PM EDT35.000.110.000.350.00-114477.83%
WDC240920P000375002024-04-03 12:53PM EDT37.500.350.031.440.00-1110994.19%
WDC240920P000400002024-06-10 3:25PM EDT40.000.110.040.430.00-820769.34%
WDC240920P000425002024-06-10 3:46PM EDT42.500.110.060.470.00-1031465.14%
WDC240920P000450002024-06-11 10:16AM EDT45.000.300.070.520.00-337660.94%
WDC240920P000475002024-04-15 11:05AM EDT47.500.690.110.750.00-131560.16%
WDC240920P000500002024-05-30 11:08AM EDT50.000.350.210.480.00-197952.44%
WDC240920P000525002024-06-14 12:46PM EDT52.500.350.250.350.00-150647.71%
WDC240920P000550002024-06-11 3:50PM EDT55.000.420.210.450.00-1060545.46%
WDC240920P000575002024-06-13 10:49AM EDT57.500.470.530.590.00-139143.51%
WDC240920P000600002024-06-14 11:55AM EDT60.000.850.750.80+0.19+28.79%553542.04%
WDC240920P000625002024-06-14 10:04AM EDT62.501.101.031.10-0.40-26.67%151440.99%
WDC240920P000650002024-06-06 10:27AM EDT65.001.821.421.510.00-1013240.16%
WDC240920P000675002024-06-14 10:04AM EDT67.502.041.922.03-0.44-17.74%3668939.38%
WDC240920P000700002024-06-14 12:19PM EDT70.002.802.592.70+0.59+26.70%657538.78%
WDC240920P000725002024-06-14 3:19PM EDT72.503.403.403.55+0.60+21.43%437938.45%
WDC240920P000750002024-06-14 10:04AM EDT75.004.654.404.55+0.85+22.37%1247438.06%
WDC240920P000775002024-06-14 10:04AM EDT77.505.855.555.70-1.45-19.86%325337.59%
WDC240920P000800002024-06-14 10:03AM EDT80.007.106.857.00+1.25+21.37%13717037.05%
WDC240920P000825002024-06-12 3:24PM EDT82.507.858.308.500.00-310236.77%
WDC240920P000850002024-06-07 12:18PM EDT85.0011.559.9010.100.00-22836.13%
WDC240920P000900002024-06-10 10:22AM EDT90.0015.6013.5514.300.00-1339.27%
WDC240920P000950002024-06-12 3:24PM EDT95.0017.1016.6517.900.00-1334.23%