Australia markets open in 9 hours 41 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.42-1.41 (-3.15%)
At close: 04:00PM EDT
43.55 +0.13 (+0.30%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC221021C000250002022-05-04 3:14PM EDT25.0038.1534.5036.100.00-2626416.70%
WDC221021C000275002022-05-04 3:05PM EDT27.5035.5031.9034.350.00--3374.46%
WDC221021C000300002022-06-30 1:50PM EDT30.0016.2514.2514.550.00-2364.45%
WDC221021C000325002022-06-22 10:06AM EDT32.5014.4012.2012.450.00-21361.96%
WDC221021C000350002022-05-23 9:30AM EDT35.0023.2012.4012.650.00-6689.14%
WDC221021C000375002022-05-31 3:38PM EDT37.5023.859.409.600.00-130868.92%
WDC221021C000400002022-06-22 2:46PM EDT40.008.606.706.950.00-71953.91%
WDC221021C000425002022-07-01 2:38PM EDT42.505.155.255.50-0.70-11.97%117952.03%
WDC221021C000450002022-07-01 11:24AM EDT45.003.504.054.30-1.65-32.04%66550.81%
WDC221021C000475002022-07-01 12:02PM EDT47.502.563.053.25-1.54-37.56%130950.46%
WDC221021C000500002022-07-01 2:21PM EDT50.002.162.252.41-0.94-30.32%1565149.17%
WDC221021C000525002022-07-01 3:18PM EDT52.501.651.671.81-0.63-27.63%71,75448.80%
WDC221021C000550002022-07-01 12:16PM EDT55.001.031.211.33-0.75-42.13%855748.29%
WDC221021C000575002022-07-01 10:18AM EDT57.500.820.890.98-0.47-36.43%345248.10%
WDC221021C000600002022-07-01 10:44AM EDT60.000.530.630.71-0.35-39.77%91,01647.80%
WDC221021C000625002022-07-01 10:48AM EDT62.500.400.460.55-0.33-45.21%82,35548.44%
WDC221021C000650002022-07-01 3:41PM EDT65.000.390.310.44-0.17-30.36%5562849.41%
WDC221021C000675002022-07-01 3:42PM EDT67.500.310.270.32-0.09-22.50%1923749.22%
WDC221021C000700002022-06-30 10:04AM EDT70.000.300.170.30+0.04+15.38%652251.56%
WDC221021C000750002022-06-24 9:56AM EDT75.000.320.070.310.00-4160052.64%
WDC221021C000800002022-07-01 12:27PM EDT80.000.120.100.17-0.03-20.00%4923654.39%
WDC221021C000850002022-06-22 9:38AM EDT85.000.200.020.240.00-55358.40%
WDC221021C000900002022-06-17 2:50PM EDT90.000.240.030.230.00-12862.31%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC221021P000225002022-07-01 11:38AM EDT22.500.250.140.37-0.64-71.91%11272.36%
WDC221021P000250002022-05-05 12:34PM EDT25.000.240.020.370.00-516058.98%
WDC221021P000275002022-07-01 10:37AM EDT27.500.660.510.63+0.15+29.41%536464.45%
WDC221021P000300002022-07-01 2:21PM EDT30.000.870.770.88+0.31+55.36%14360.94%
WDC221021P000325002022-07-01 10:33AM EDT32.501.371.151.22+0.57+71.25%29058.01%
WDC221021P000350002022-07-01 1:34PM EDT35.001.811.621.73+0.37+25.69%236455.42%
WDC221021P000375002022-07-01 1:17PM EDT37.502.592.232.38+1.18+83.69%4423152.88%
WDC221021P000400002022-07-01 1:57PM EDT40.003.353.103.25+0.72+27.38%81,03151.29%
WDC221021P000425002022-07-01 11:58AM EDT42.504.804.154.30+1.25+35.21%148150.39%
WDC221021P000450002022-07-01 1:57PM EDT45.005.755.405.55+0.90+18.56%1199848.66%
WDC221021P000475002022-07-01 1:14PM EDT47.506.906.857.05+1.75+33.98%364347.51%
WDC221021P000500002022-07-01 10:40AM EDT50.009.808.608.75+2.28+30.32%13,17146.46%
WDC221021P000525002022-06-27 9:53AM EDT52.508.0410.4510.650.00-825845.83%
WDC221021P000550002022-07-01 3:33PM EDT55.0012.7212.3512.70+3.47+37.51%1037745.31%
WDC221021P000575002022-06-30 1:06PM EDT57.5013.3514.6014.850.00-391,05044.58%
WDC221021P000600002022-07-01 11:51AM EDT60.0018.3116.8517.10+3.46+23.30%1035843.99%
WDC221021P000625002022-06-23 9:52AM EDT62.5017.6519.1519.550.00-125946.63%
WDC221021P000650002022-06-29 11:08AM EDT65.0019.6321.6021.850.00-227544.53%
WDC221021P000675002022-06-03 12:48PM EDT67.5011.1523.9524.350.00-12847.66%
WDC221021P000700002022-06-22 2:37PM EDT70.0024.5026.4026.900.00-15052.34%
WDC221021P000750002022-06-02 10:08AM EDT75.0015.5031.3531.950.00-44459.62%
WDC221021P000800002022-06-02 9:58AM EDT80.0019.8036.3536.850.00-1361.13%
WDC221021P000850002022-06-15 11:41AM EDT85.0035.1741.3541.850.00-2065.82%