Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.23+1.09 (+3.19%)
At close: 04:00PM EST
35.80 +0.57 (+1.62%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230120C000175002022-11-02 8:49AM EST17.5018.350.000.000.00-1660.00%
WDC230120C000200002022-12-02 10:12AM EST20.0015.250.000.000.00-3530.00%
WDC230120C000225002022-12-08 12:42PM EST22.5012.700.000.000.00-3210.00%
WDC230120C000250002022-12-05 12:00PM EST25.0010.300.000.000.00-1440.00%
WDC230120C000275002022-12-06 1:44PM EST27.506.840.000.000.00-2920.00%
WDC230120C000300002022-12-07 10:30AM EST30.004.680.000.000.00-123030.00%
WDC230120C000325002022-12-08 11:37AM EST32.504.000.000.000.00-29190.00%
WDC230120C000350002022-12-08 3:55PM EST35.002.310.000.000.00-5603,9300.00%
WDC230120C000375002022-12-08 3:51PM EST37.501.310.000.000.00-984,3046.25%
WDC230120C000400002022-12-08 3:37PM EST40.000.650.000.000.00-1919,41212.50%
WDC230120C000425002022-12-08 1:17PM EST42.500.300.000.000.00-122,73112.50%
WDC230120C000450002022-12-08 3:31PM EST45.000.160.000.000.00-1,08515,17612.50%
WDC230120C000475002022-12-05 12:57PM EST47.500.090.000.000.00-37,42025.00%
WDC230120C000500002022-12-08 10:47AM EST50.000.090.000.000.00-55,51125.00%
WDC230120C000525002022-12-08 3:17PM EST52.500.040.000.000.00-103,96925.00%
WDC230120C000550002022-12-08 3:13PM EST55.000.060.000.000.00-3011,87425.00%
WDC230120C000575002022-12-07 11:51AM EST57.500.050.000.000.00-31,34025.00%
WDC230120C000600002022-12-06 9:57AM EST60.000.130.000.000.00-34,52725.00%
WDC230120C000625002022-12-06 1:32PM EST62.500.010.000.000.00-1084550.00%
WDC230120C000650002022-12-06 1:32PM EST65.000.020.000.000.00-104,00250.00%
WDC230120C000675002022-11-17 1:00PM EST67.500.010.000.000.00-157050.00%
WDC230120C000700002022-12-05 2:05PM EST70.000.200.000.000.00-12,89750.00%
WDC230120C000725002022-12-05 3:01PM EST72.500.060.000.000.00-334450.00%
WDC230120C000750002022-11-18 2:07PM EST75.000.150.000.000.00-11,55450.00%
WDC230120C000775002022-10-28 9:06AM EST77.500.100.000.200.00-20105.86%
WDC230120C000800002022-12-08 11:07AM EST80.000.010.000.000.00-188150.00%
WDC230120C000850002022-11-14 3:14PM EST85.000.030.000.000.00-130050.00%
WDC230120C000900002022-12-06 9:57AM EST90.000.080.000.000.00-341350.00%
WDC230120C000950002022-11-04 8:39AM EST95.000.020.000.260.00-1799132.03%
WDC230120C001000002022-11-04 2:08PM EST100.000.040.000.260.00-1399137.50%
WDC230120C001050002022-10-26 1:48PM EST105.000.030.000.250.00-2000141.80%
WDC230120C001100002022-10-24 11:50AM EST110.000.010.000.240.00-15587145.90%
WDC230120C001150002022-09-14 2:50PM EST115.000.130.000.680.00-1331175.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230120P000175002022-10-13 10:44AM EST17.500.250.020.300.00--1116.80%
WDC230120P000200002022-11-10 2:39PM EST20.000.090.000.000.00-116950.00%
WDC230120P000225002022-11-30 3:12PM EST22.500.120.000.000.00-236525.00%
WDC230120P000250002022-12-07 12:11PM EST25.000.200.000.000.00-14,02625.00%
WDC230120P000275002022-12-08 1:45PM EST27.500.280.000.000.00-4281,78412.50%
WDC230120P000300002022-12-08 3:23PM EST30.000.610.000.000.00-3276,10212.50%
WDC230120P000325002022-12-08 3:23PM EST32.501.190.000.000.00-262,3466.25%
WDC230120P000350002022-12-08 3:56PM EST35.002.070.000.000.00-978,0430.78%
WDC230120P000375002022-12-08 1:47PM EST37.503.350.000.000.00-92,7000.00%
WDC230120P000400002022-12-08 2:40PM EST40.005.500.000.000.00-13,9940.00%
WDC230120P000425002022-12-06 12:02PM EST42.508.600.000.000.00-25,8390.00%
WDC230120P000450002022-12-08 11:52AM EST45.009.850.000.000.00-22,9100.00%
WDC230120P000475002022-11-25 11:47AM EST47.5010.200.000.000.00-11,6510.00%
WDC230120P000500002022-12-07 2:20PM EST50.0016.170.000.000.00-52,8650.00%
WDC230120P000525002022-11-16 1:31PM EST52.5015.800.000.000.00-546060.00%
WDC230120P000550002022-11-22 2:34PM EST55.0018.960.000.000.00-1,2809200.00%
WDC230120P000575002022-11-22 2:34PM EST57.5021.550.000.000.00-1901320.00%
WDC230120P000600002022-11-08 3:21PM EST60.0023.6524.6525.050.00-180274.61%
WDC230120P000625002022-11-03 8:32AM EST62.5028.7026.9027.150.00-110.00%
WDC230120P000650002022-11-22 2:10PM EST65.0029.050.000.000.00-9807500.00%
WDC230120P000675002022-11-22 2:34PM EST67.5031.300.000.000.00-110990.00%
WDC230120P000700002022-09-07 9:26AM EST70.0029.7033.2533.700.00-1240.00%
WDC230120P000725002022-11-16 3:30PM EST72.5036.450.000.000.00-75000.00%
WDC230120P000750002022-09-22 11:38AM EST75.0041.1039.7540.750.00-118133.69%
WDC230120P000775002022-11-02 2:55PM EST77.5043.0541.9042.150.00-12410.00%
WDC230120P000800002022-11-03 8:40AM EST80.0046.1544.4044.650.00-100.00%
WDC230120P000850002022-11-03 8:43AM EST85.0051.3549.3049.800.00-10100.00%
WDC230120P000900002022-09-28 10:54AM EST90.0056.9154.3054.650.00-500.00%
WDC230120P000950002022-11-03 8:37AM EST95.0061.0559.4059.650.00-100.00%
WDC230120P001000002022-10-12 8:32AM EST100.0065.750.000.000.00-100.00%
WDC230120P001050002022-10-27 11:07AM EST105.0069.2567.5567.850.00-20000.00%
WDC230120P001100002022-10-06 10:10AM EST110.0074.5574.4074.750.00-100.00%
WDC230120P001150002022-10-26 8:31AM EST115.0080.750.000.000.00-100.00%