Australia markets open in 3 hours 17 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
Callsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC250221C000275002024-04-30 11:04AM EDT27.5044.2547.2050.300.00-1372.85%
WDC250221C000300002023-12-28 12:18PM EDT30.0025.0028.0532.900.00--30.00%
WDC250221C000350002024-02-15 11:19AM EDT35.0023.9026.5027.500.00-130.00%
WDC250221C000375002024-02-09 10:30AM EDT37.5022.5028.1028.650.00-10120.00%
WDC250221C000400002024-06-12 2:17PM EDT40.0040.7435.5539.550.00-11167.11%
WDC250221C000425002024-05-14 2:41PM EDT42.5032.7538.1540.900.00-724100.05%
WDC250221C000450002024-05-29 10:41AM EDT45.0033.7032.2033.250.00-13958.81%
WDC250221C000475002024-06-20 10:41AM EDT47.5034.1229.8031.850.00-13559.31%
WDC250221C000500002024-06-13 3:50PM EDT50.0033.3027.6028.900.00-14253.91%
WDC250221C000525002024-06-06 11:15AM EDT52.5026.5026.5026.800.00-68755.77%
WDC250221C000550002024-05-17 10:10AM EDT55.0022.4526.2527.200.00-641566.77%
WDC250221C000575002024-06-07 12:37PM EDT57.5022.6022.5023.250.00-38253.69%
WDC250221C000600002024-06-20 1:31PM EDT60.0021.3520.2521.750.00-1234352.21%
WDC250221C000625002024-06-17 3:08PM EDT62.5022.5018.8519.900.00-811951.73%
WDC250221C000650002024-06-18 1:28PM EDT65.0020.6017.1517.850.00-18851.36%
WDC250221C000675002024-05-31 10:58AM EDT67.5014.2015.6016.750.00-912152.54%
WDC250221C000700002024-06-10 12:40PM EDT70.0014.8414.1014.450.00-412647.99%
WDC250221C000725002024-05-23 1:16PM EDT72.5012.4511.7513.550.00-54149.30%
WDC250221C000750002024-06-21 2:28PM EDT75.0011.3011.4511.70-3.80-25.17%125746.27%
WDC250221C000775002024-06-21 12:38PM EDT77.5010.509.3010.50-1.27-10.79%3945.64%
WDC250221C000800002024-06-21 3:59PM EDT80.009.259.109.45-1.67-15.29%7049445.29%
WDC250221C000825002024-06-13 10:45AM EDT82.5010.807.258.400.00-311144.63%
WDC250221C000850002024-06-14 3:49PM EDT85.008.707.307.950.00-6526246.10%
WDC250221C000875002024-06-18 11:44AM EDT87.509.086.456.75+9.08--444.21%
WDC250221C000900002024-06-12 2:45PM EDT90.007.105.756.000.00-138743.88%
WDC250221C000950002024-06-18 10:00AM EDT95.006.734.504.800.00-11,60743.68%
WDC250221C001000002024-06-20 1:54PM EDT100.004.053.503.800.00-226643.41%
WDC250221C001050002024-06-17 3:31PM EDT105.004.052.733.050.00-12743.46%
WDC250221C001100002024-06-05 11:26AM EDT110.002.182.112.410.00-101143.31%
Putsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC250221P000250002024-04-09 11:10AM EDT25.000.320.000.260.00-49063.57%
WDC250221P000275002024-04-09 11:08AM EDT27.500.920.000.570.00--266.21%
WDC250221P000300002024-05-23 11:29AM EDT30.000.260.000.700.00-4263.23%
WDC250221P000350002024-04-19 11:27AM EDT35.000.690.002.430.00-235170.65%
WDC250221P000375002024-01-02 3:06PM EDT37.502.201.281.810.00-409069.70%
WDC250221P000400002024-05-08 11:28AM EDT40.000.630.170.870.00-59955.27%
WDC250221P000425002024-03-18 1:10PM EDT42.501.971.201.390.00-370456.47%
WDC250221P000450002024-03-26 10:31AM EDT45.001.551.451.710.00-16155.05%
WDC250221P000475002024-06-12 11:28AM EDT47.500.790.891.050.00-629344.90%
WDC250221P000500002024-06-17 3:41PM EDT50.001.021.161.310.00-48243.65%
WDC250221P000525002024-06-13 10:30AM EDT52.501.201.511.640.00-42842.64%
WDC250221P000550002024-06-14 11:42AM EDT55.001.741.832.040.00-119041.74%
WDC250221P000575002024-05-31 10:18AM EDT57.502.502.302.510.00-25540.86%
WDC250221P000600002024-06-20 3:39PM EDT60.002.882.853.050.00-537039.97%
WDC250221P000625002024-06-20 1:14PM EDT62.503.453.503.700.00-93339.26%
WDC250221P000650002024-06-13 12:05PM EDT65.003.304.254.450.00-110738.61%
WDC250221P000675002024-06-04 9:55AM EDT67.505.555.105.250.00-210737.74%
WDC250221P000700002024-06-21 1:37PM EDT70.006.225.506.20+1.20+23.90%237237.12%
WDC250221P000725002024-06-14 1:23PM EDT72.506.307.107.300.00-414536.71%
WDC250221P000750002024-06-17 2:31PM EDT75.006.928.258.500.00-115636.26%
WDC250221P000775002024-06-17 2:31PM EDT77.508.029.559.800.00-17835.78%
WDC250221P000800002024-05-16 12:13PM EDT80.0010.959.8510.050.00-21922230.62%
WDC250221P000825002024-05-30 11:18AM EDT82.5012.7012.4012.700.00-101034.77%
WDC250221P000850002024-06-06 10:37AM EDT85.0014.0513.4014.350.00-1134.46%
WDC250221P000900002024-06-18 10:11AM EDT90.0014.3017.5017.900.00-21633.73%