Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.23+0.37 (+0.46%)
At close: 04:00PM EDT
80.35 +0.12 (+0.15%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240621C000175002023-11-01 10:12AM EDT17.5024.400.000.000.00-1650.00%
WDC240621C000200002023-07-27 11:24AM EDT20.0023.0020.3021.050.00-1190.00%
WDC240621C000225002024-05-06 11:03AM EDT22.5050.6452.3056.250.00-1220.00%
WDC240621C000250002024-04-23 1:11PM EDT25.0045.250.000.000.00-10430.00%
WDC240621C000275002024-02-16 10:55AM EDT27.5028.2530.6034.900.00-1230.00%
WDC240621C000300002024-06-17 12:15PM EDT30.0049.230.000.000.00-100.00%
WDC240621C000325002024-03-01 11:02AM EDT32.5030.7535.1536.450.00-11440.00%
WDC240621C000350002024-04-17 3:33PM EDT35.0035.3936.1038.300.00-12570.00%
WDC240621C000375002024-05-07 2:59PM EDT37.5034.5037.6039.450.00-21120.00%
WDC240621C000400002024-06-18 2:22PM EDT40.0040.300.000.000.00-500.00%
WDC240621C000425002024-06-17 11:42AM EDT42.5036.550.000.000.00-5100.00%
WDC240621C000450002024-06-12 12:43PM EDT45.0034.130.000.000.00-100.00%
WDC240621C000475002024-06-18 9:48AM EDT47.5033.480.000.000.00-500.00%
WDC240621C000500002024-06-17 10:27AM EDT50.0027.300.000.000.00-400.00%
WDC240621C000525002024-06-18 2:07PM EDT52.5028.000.000.000.00-600.00%
WDC240621C000550002024-06-18 12:46PM EDT55.0025.070.000.000.00-1100.00%
WDC240621C000575002024-06-18 12:47PM EDT57.5022.570.000.000.00-300.00%
WDC240621C000600002024-06-18 3:50PM EDT60.0019.830.000.000.00-200.00%
WDC240621C000620002024-06-12 3:24PM EDT62.0016.900.000.000.00--00.00%
WDC240621C000625002024-06-18 12:53PM EDT62.5018.100.000.000.00-1100.00%
WDC240621C000630002024-06-05 12:47PM EDT63.0013.900.000.000.00-200.00%
WDC240621C000650002024-06-17 2:42PM EDT65.0014.950.000.000.00-6900.00%
WDC240621C000660002024-06-12 9:57AM EDT66.0013.040.000.000.00-500.00%
WDC240621C000670002024-05-24 3:15PM EDT67.008.560.000.000.00-100.00%
WDC240621C000675002024-06-18 12:11PM EDT67.5013.030.000.000.00-600.00%
WDC240621C000680002024-06-14 3:12PM EDT68.0010.500.000.000.00-200.00%
WDC240621C000690002024-05-23 3:50PM EDT69.006.300.000.000.00--00.00%
WDC240621C000700002024-06-18 11:06AM EDT70.0010.250.000.000.00-20300.00%
WDC240621C000710002024-06-14 3:29PM EDT71.007.640.000.000.00-5200.00%
WDC240621C000720002024-06-14 11:29AM EDT72.006.040.000.000.00-200.00%
WDC240621C000725002024-06-18 1:35PM EDT72.507.500.000.000.00-200.00%
WDC240621C000730002024-06-14 2:41PM EDT73.005.480.000.000.00-1300.00%
WDC240621C000740002024-06-18 9:33AM EDT74.006.800.000.000.00-200.00%
WDC240621C000750002024-06-18 3:53PM EDT75.005.200.000.000.00-9900.00%
WDC240621C000760002024-06-18 9:52AM EDT76.004.850.000.000.00-1100.00%
WDC240621C000770002024-06-18 3:51PM EDT77.003.230.000.000.00-1700.00%
WDC240621C000775002024-06-18 2:54PM EDT77.502.720.000.000.00-5500.00%
WDC240621C000780002024-06-18 3:13PM EDT78.002.440.000.000.00-3800.00%
WDC240621C000790002024-06-18 3:04PM EDT79.001.600.000.000.00-9900.00%
WDC240621C000800002024-06-18 3:58PM EDT80.001.130.000.000.00-2,94000.00%
WDC240621C000810002024-06-18 3:44PM EDT81.000.610.000.000.00-27903.13%
WDC240621C000820002024-06-18 3:59PM EDT82.000.400.000.000.00-91806.25%
WDC240621C000825002024-06-18 3:53PM EDT82.500.330.000.000.00-603012.50%
WDC240621C000830002024-06-18 11:45AM EDT83.000.380.000.000.00-188012.50%
WDC240621C000840002024-06-18 3:53PM EDT84.000.110.000.000.00-448012.50%
WDC240621C000850002024-06-18 3:59PM EDT85.000.060.000.000.00-6,092025.00%
WDC240621C000860002024-06-18 1:17PM EDT86.000.060.000.000.00-7025.00%
WDC240621C000870002024-06-18 10:49AM EDT87.000.090.000.000.00-6025.00%
WDC240621C000900002024-06-18 10:55AM EDT90.000.010.000.000.00-1050.00%
WDC240621C000950002024-06-18 9:38AM EDT95.000.010.000.000.00-10050.00%
WDC240621C001000002024-06-12 11:53AM EDT100.000.020.000.000.00-1050.00%
WDC240621C001050002024-06-05 3:42PM EDT105.000.040.000.000.00-5050.00%
WDC240621C001100002024-06-04 10:01AM EDT110.000.030.000.000.00-1050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240621P000175002024-03-27 3:49PM EDT17.500.100.000.520.00-41321,050.00%
WDC240621P000200002023-11-14 3:20PM EDT20.000.200.000.130.00-5330787.50%
WDC240621P000225002024-02-20 12:08PM EDT22.500.040.001.300.00-502291,044.53%
WDC240621P000250002024-04-18 2:11PM EDT25.000.120.001.990.00-22621,057.42%
WDC240621P000275002024-04-18 2:11PM EDT27.500.160.001.760.00-2225950.39%
WDC240621P000300002024-04-25 2:01PM EDT30.000.090.000.030.00-2203,151481.25%
WDC240621P000325002024-05-08 10:02AM EDT32.500.030.000.020.00-21,422425.00%
WDC240621P000350002024-04-25 12:33PM EDT35.000.080.000.030.00-51,041409.38%
WDC240621P000375002024-04-10 10:35AM EDT37.500.120.000.230.00-5913482.81%
WDC240621P000400002024-06-17 2:27PM EDT40.000.030.000.000.00-1050.00%
WDC240621P000425002024-06-10 10:48AM EDT42.500.030.000.000.00-1050.00%
WDC240621P000450002024-06-14 2:19PM EDT45.000.010.000.000.00-10050.00%
WDC240621P000475002024-06-14 11:07AM EDT47.500.010.000.000.00-20050.00%
WDC240621P000500002024-06-18 10:24AM EDT50.000.030.000.000.00-3050.00%
WDC240621P000525002024-06-11 2:10PM EDT52.500.020.000.000.00-316050.00%
WDC240621P000550002024-06-11 3:46PM EDT55.000.030.000.000.00-1050.00%
WDC240621P000575002024-06-10 10:56AM EDT57.500.100.000.000.00-7050.00%
WDC240621P000600002024-06-18 9:52AM EDT60.000.010.000.000.00-1050.00%
WDC240621P000610002024-06-17 10:46AM EDT61.000.010.000.000.00-200050.00%
WDC240621P000620002024-06-06 10:00AM EDT62.000.080.000.000.00-16050.00%
WDC240621P000625002024-06-18 2:47PM EDT62.500.010.000.000.00-21050.00%
WDC240621P000630002024-06-14 12:29PM EDT63.000.040.000.000.00-3050.00%
WDC240621P000640002024-06-18 2:02PM EDT64.000.120.000.000.00-4050.00%
WDC240621P000650002024-06-18 10:45AM EDT65.000.010.000.000.00-11050.00%
WDC240621P000660002024-06-18 12:35PM EDT66.000.010.000.000.00-10050.00%
WDC240621P000670002024-06-12 1:30PM EDT67.000.030.000.000.00-22050.00%
WDC240621P000675002024-06-17 3:18PM EDT67.500.030.000.000.00-1050.00%
WDC240621P000680002024-06-05 9:53AM EDT68.000.290.000.000.00-5050.00%
WDC240621P000690002024-06-18 11:04AM EDT69.000.150.000.000.00-4050.00%
WDC240621P000700002024-06-17 1:40PM EDT70.000.010.000.000.00-9050.00%
WDC240621P000710002024-06-18 11:04AM EDT71.000.180.000.000.00-4050.00%
WDC240621P000720002024-06-17 3:45PM EDT72.000.020.000.000.00-7025.00%
WDC240621P000725002024-06-18 1:10PM EDT72.500.030.000.000.00-4025.00%
WDC240621P000730002024-06-18 10:59AM EDT73.000.070.000.000.00-3025.00%
WDC240621P000740002024-06-18 10:10AM EDT74.000.030.000.000.00-1025.00%
WDC240621P000750002024-06-18 1:14PM EDT75.000.040.000.000.00-20025.00%
WDC240621P000760002024-06-18 2:02PM EDT76.000.080.000.000.00-14025.00%
WDC240621P000770002024-06-18 9:57AM EDT77.000.080.000.000.00-1012.50%
WDC240621P000775002024-06-18 1:48PM EDT77.500.200.000.000.00-11012.50%
WDC240621P000780002024-06-18 3:50PM EDT78.000.560.000.000.00-40012.50%
WDC240621P000790002024-06-18 3:50PM EDT79.000.800.000.000.00-5706.25%
WDC240621P000800002024-06-18 3:57PM EDT80.000.920.000.000.00-4501.56%
WDC240621P000810002024-06-18 3:45PM EDT81.001.610.000.000.00-11100.00%
WDC240621P000820002024-06-18 11:52AM EDT82.002.050.000.000.00-18600.00%
WDC240621P000825002024-06-18 12:26PM EDT82.502.690.000.000.00-300.00%
WDC240621P000830002024-06-18 10:34AM EDT83.002.260.000.000.00-200.00%
WDC240621P000840002024-06-18 10:34AM EDT84.003.170.000.000.00-100.00%
WDC240621P000850002024-05-07 2:40PM EDT85.0013.659.159.950.00-39283.59%
WDC240621P000860002024-06-18 11:19AM EDT86.005.950.000.000.00-600.00%