Australia markets open in 2 hours 9 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.77-0.52 (-0.68%)
At close: 04:00PM EDT
75.70 -0.07 (-0.09%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC241115C000300002023-12-29 2:54PM EDT30.0024.3029.5032.850.00-120.00%
WDC241115C000325002023-12-29 4:44PM EDT32.5022.1027.2530.850.00-130.00%
WDC241115C000350002024-01-03 4:20PM EDT35.0018.1525.0025.400.00--20.00%
WDC241115C000375002024-01-29 2:17PM EDT37.5024.1522.1022.350.00-120.00%
WDC241115C000400002024-05-30 12:30PM EDT40.0036.5734.7538.950.00-3775.44%
WDC241115C000425002024-04-24 3:09PM EDT42.5028.6531.9035.250.00-3752.34%
WDC241115C000450002024-06-20 9:39AM EDT45.0035.8330.0034.000.00-1966.14%
WDC241115C000475002024-06-06 12:23PM EDT47.5030.2827.6531.200.00-11959.55%
WDC241115C000500002024-06-21 10:24AM EDT50.0027.3026.7028.45-2.42-8.14%93462.40%
WDC241115C000525002024-05-23 1:24PM EDT52.5024.7024.0525.350.00-124752.71%
WDC241115C000550002024-06-18 12:46PM EDT55.0027.0621.8524.000.00-13955.03%
WDC241115C000575002024-06-14 10:01AM EDT57.5022.8020.7021.750.00-13056.53%
WDC241115C000600002024-06-21 9:30AM EDT60.0019.0017.7019.80-2.07-9.82%122451.11%
WDC241115C000625002024-06-21 11:27AM EDT62.5017.2516.7517.85-0.10-0.58%147853.03%
WDC241115C000650002024-06-20 11:06AM EDT65.0017.4014.9016.650.00-911253.43%
WDC241115C000675002024-06-18 10:10AM EDT67.5018.0012.9013.500.00-115248.65%
WDC241115C000700002024-06-21 3:05PM EDT70.0011.4011.6511.90-1.90-14.29%166847.57%
WDC241115C000725002024-06-13 11:12AM EDT72.5013.3010.2010.600.00-213647.60%
WDC241115C000750002024-06-21 9:40AM EDT75.009.188.909.15-0.72-7.27%135746.21%
WDC241115C000775002024-06-21 4:00PM EDT77.507.857.758.35-0.75-8.72%8886347.70%
WDC241115C000800002024-06-21 2:09PM EDT80.006.586.656.90-1.72-20.72%13,61845.22%
WDC241115C000825002024-06-20 12:03PM EDT82.507.165.756.600.00-61,11748.24%
WDC241115C000850002024-06-21 11:32AM EDT85.005.254.906.00-1.17-18.22%431349.26%
WDC241115C000875002024-06-18 1:44PM EDT87.506.164.154.400.00-5844.32%
WDC241115C000900002024-06-12 11:48AM EDT90.004.773.603.800.00-343544.34%
WDC241115C000950002024-06-13 2:34PM EDT95.004.002.522.830.00-11,04644.46%
WDC241115C001000002024-06-18 12:12PM EDT100.003.171.782.100.00-16044.62%
WDC241115C001050002024-05-23 1:53PM EDT105.001.251.311.510.00--5044.41%
WDC241115C001100002024-06-21 2:09PM EDT110.001.070.961.15+0.07+7.00%158545.00%
WDC241115C001150002024-06-18 2:57PM EDT115.001.350.690.900.00-1945.80%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC241115P000325002024-05-22 11:08AM EDT32.500.220.010.520.00-1171.68%
WDC241115P000350002024-02-15 1:26PM EDT35.000.740.471.610.00-127487.79%
WDC241115P000375002024-03-19 12:21PM EDT37.500.720.011.010.00-98268.80%
WDC241115P000400002024-06-10 3:23PM EDT40.000.170.060.710.00-128459.77%
WDC241115P000425002024-03-28 1:27PM EDT42.500.690.141.000.00-11059.52%
WDC241115P000450002024-06-21 10:43AM EDT45.000.350.130.49+0.03+9.38%21052.73%
WDC241115P000475002024-06-21 10:54AM EDT47.500.480.180.68+0.08+20.00%110651.90%
WDC241115P000500002024-06-13 10:51AM EDT50.000.460.500.620.00-28146.14%
WDC241115P000525002024-06-17 10:48AM EDT52.500.670.690.810.00-107944.70%
WDC241115P000550002024-06-21 10:42AM EDT55.001.020.941.06+0.14+15.91%120943.46%
WDC241115P000575002024-05-17 10:19AM EDT57.501.611.051.170.00-341840.11%
WDC241115P000600002024-06-18 11:27AM EDT60.001.331.651.830.00-549341.74%
WDC241115P000625002024-06-13 10:43AM EDT62.501.602.182.320.00-23640.70%
WDC241115P000650002024-06-14 2:24PM EDT65.002.462.832.970.00-26640.13%
WDC241115P000675002024-06-20 3:53PM EDT67.503.603.553.700.00-5145639.32%
WDC241115P000700002024-06-20 2:17PM EDT70.004.354.454.600.00-24938.82%
WDC241115P000725002024-06-20 12:52PM EDT72.505.255.205.650.00-58438.42%
WDC241115P000750002024-06-21 10:17AM EDT75.006.706.156.85+0.10+1.52%19738.10%
WDC241115P000775002024-06-10 1:18PM EDT77.507.427.608.150.00-44671737.61%
WDC241115P000800002024-06-07 2:22PM EDT80.009.609.359.950.00-12739.05%
WDC241115P000825002024-06-21 12:48PM EDT82.5011.0010.9511.15+2.10+23.60%1736.66%
WDC241115P000850002024-05-29 2:57PM EDT85.0011.7112.5512.850.00-2636.27%
WDC241115P000900002024-06-10 10:49AM EDT90.0016.1515.4516.600.00-42435.62%
WDC241115P000950002024-03-25 3:07PM EDT95.0029.9025.4026.500.00-9967.31%