Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.82-0.42 (-0.60%)
At close: 04:00PM EDT
70.62 +0.80 (+1.15%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC260116C000200002024-04-02 1:42PM EDT20.0049.9949.7052.900.00-1178.22%
WDC260116C000225002024-03-08 1:13PM EDT22.5043.4050.7555.450.00-15115.38%
WDC260116C000250002024-01-25 11:02AM EDT25.0036.0533.2534.650.00-100.00%
WDC260116C000275002023-10-30 9:48AM EDT27.5020.7722.0027.000.00-210.00%
WDC260116C000300002024-02-16 11:05AM EDT30.0028.8033.1034.300.00-1250.00%
WDC260116C000325002024-02-13 3:28PM EDT32.5027.1132.1033.350.00-120.00%
WDC260116C000350002024-06-03 2:29PM EDT35.0044.2544.2548.450.00-16110.33%
WDC260116C000375002024-06-11 11:43AM EDT37.5043.0741.7545.150.00-16100.15%
WDC260116C000400002024-07-17 11:16AM EDT40.0037.7533.4036.500.00-42361.76%
WDC260116C000425002024-07-17 12:24PM EDT42.5033.3530.0034.500.00-11055.96%
WDC260116C000450002024-07-18 10:48AM EDT45.0030.3530.0532.500.00-1011158.85%
WDC260116C000475002024-06-04 3:43PM EDT47.5032.5535.0036.350.00-13084.27%
WDC260116C000500002024-07-11 12:07PM EDT50.0034.8325.5028.900.00-134653.77%
WDC260116C000525002024-06-06 12:50PM EDT52.5030.4031.3033.000.00-15778.67%
WDC260116C000550002024-07-19 3:04PM EDT55.0023.2022.0523.55-6.80-22.67%1025550.26%
WDC260116C000575002024-07-19 1:40PM EDT57.5021.5021.4522.15-5.47-20.28%227549.89%
WDC260116C000600002024-07-19 2:12PM EDT60.0020.1019.8520.50-5.40-21.18%138648.44%
WDC260116C000625002024-06-24 3:59PM EDT62.5023.9618.5020.100.00-11351.01%
WDC260116C000650002024-07-19 1:39PM EDT65.0017.3017.1518.75-2.20-11.28%234050.16%
WDC260116C000675002024-07-18 3:26PM EDT67.5016.1015.9016.450.00-243046.20%
WDC260116C000700002024-07-18 1:07PM EDT70.0014.7514.7016.250.00-41,94748.64%
WDC260116C000725002024-07-18 1:47PM EDT72.5012.9613.6014.100.00-191,06944.95%
WDC260116C000750002024-07-18 3:36PM EDT75.0012.5412.5514.050.00-2526447.44%
WDC260116C000775002024-07-19 11:34AM EDT77.5012.1311.5512.10+0.64+5.57%73844.12%
WDC260116C000800002024-07-19 11:52AM EDT80.0011.2010.8011.10+0.45+4.19%182,12843.46%
WDC260116C000825002024-07-09 12:51PM EDT82.5010.329.8011.30-5.58-35.09%20146.19%
WDC260116C000850002024-07-17 12:14PM EDT85.0010.899.059.500.00-257142.89%
WDC260116C000875002024-07-09 1:48PM EDT87.5013.458.359.500.00--344.77%
WDC260116C000900002024-07-18 2:41PM EDT90.007.607.608.100.00-2117642.35%
WDC260116C000950002024-07-18 2:22PM EDT95.006.456.456.900.00-295841.91%
WDC260116C001000002024-07-10 12:10PM EDT100.009.785.455.850.00-174241.46%
WDC260116C001050002024-07-19 12:25PM EDT105.004.804.554.95-3.85-44.51%11,19741.05%
WDC260116C001100002024-06-26 1:26PM EDT110.006.403.804.250.00-228140.93%
WDC260116C001150002024-07-18 2:28PM EDT115.003.353.204.250.00-2239543.10%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC260116P000200002023-12-20 12:32PM EDT20.000.730.000.930.00--159.86%
WDC260116P000225002024-07-01 3:37PM EDT22.500.290.131.040.00-1611157.18%
WDC260116P000250002024-06-17 11:05AM EDT25.000.390.001.130.00-181451.86%
WDC260116P000275002024-05-15 12:46PM EDT27.500.510.201.800.00-713354.10%
WDC260116P000300002024-04-17 10:23AM EDT30.001.020.301.050.00-2550.24%
WDC260116P000325002024-05-15 9:53AM EDT32.500.800.001.100.00-219246.66%
WDC260116P000350002024-03-13 9:40AM EDT35.001.901.451.670.00-510548.13%
WDC260116P000375002024-06-28 9:51AM EDT37.501.211.301.560.00-5743.29%
WDC260116P000400002024-06-20 3:33PM EDT40.001.591.611.900.00-299942.19%
WDC260116P000425002024-06-11 10:23AM EDT42.501.801.551.840.00-11638.20%
WDC260116P000450002024-07-18 10:45AM EDT45.002.602.392.750.00-279540.25%
WDC260116P000475002024-07-15 11:29AM EDT47.502.242.873.250.00-286539.28%
WDC260116P000500002024-07-18 12:02PM EDT50.003.603.403.85-0.15-4.00%159138.53%
WDC260116P000525002024-07-18 12:17PM EDT52.504.403.954.500.00-36637.73%
WDC260116P000550002024-07-19 2:31PM EDT55.005.154.755.20+0.15+3.00%533536.87%
WDC260116P000575002024-07-19 1:17PM EDT57.505.905.506.00+1.20+25.53%375036.15%
WDC260116P000600002024-07-17 9:30AM EDT60.005.606.356.850.00-19835.35%
WDC260116P000625002024-07-15 1:36PM EDT62.505.807.3510.000.00-218141.88%
WDC260116P000650002024-07-18 3:07PM EDT65.009.008.358.900.00-10854934.19%
WDC260116P000675002024-06-26 2:49PM EDT67.508.559.5510.150.00-181933.94%
WDC260116P000700002024-07-11 12:43PM EDT70.008.5010.8512.250.00-42,01735.99%
WDC260116P000725002024-07-18 3:39PM EDT72.5012.6512.1512.550.00-10010,08532.40%
WDC260116P000750002024-07-02 11:03AM EDT75.0010.5913.5013.900.00-236831.73%
WDC260116P000775002024-07-09 11:48AM EDT77.5011.5014.8516.500.00-1234.50%
WDC260116P000800002024-06-20 12:16PM EDT80.0013.5716.4018.000.00-1433.84%
WDC260116P000825002024-06-13 2:24PM EDT82.5013.5513.9015.300.00-3319.70%
WDC260116P000850002024-07-09 11:47AM EDT85.0015.4019.8020.750.00-116631.10%
WDC260116P000875002024-06-17 3:20PM EDT87.5016.6620.6021.000.00--2125.55%
WDC260116P000900002024-06-20 1:35PM EDT90.0020.2023.4025.150.00-158432.68%
WDC260116P000950002024-07-10 2:15PM EDT95.0021.0027.2527.850.00-21,13627.65%
WDC260116P001000002024-06-13 1:46PM EDT100.0024.6525.2026.450.00-77960.00%
WDC260116P001050002024-07-09 11:47AM EDT105.0028.9535.7036.400.00-120025.81%