Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.40-1.34 (-2.87%)
At close: 04:00PM EDT
44.88 -0.52 (-1.15%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230120C000200002022-06-10 3:20PM EDT20.0034.900.000.000.00-1360.00%
WDC230120C000225002022-05-17 10:00AM EDT22.5037.6624.5025.400.00-12198.19%
WDC230120C000250002022-04-29 1:31PM EDT25.0029.3035.9038.650.00-117309.74%
WDC230120C000275002022-05-25 9:37AM EDT27.5031.0019.0520.950.00-12276.78%
WDC230120C000300002022-06-17 3:04PM EDT30.0018.150.000.000.00-101550.00%
WDC230120C000325002022-05-31 12:40PM EDT32.5029.000.000.000.00-5200.00%
WDC230120C000350002022-06-28 2:16PM EDT35.0014.500.000.000.00-463120.00%
WDC230120C000375002022-06-28 2:35PM EDT37.5012.550.000.000.00-491060.00%
WDC230120C000400002022-06-24 3:51PM EDT40.0010.950.000.000.00-373,0620.00%
WDC230120C000425002022-06-29 12:34PM EDT42.508.050.000.000.00-447950.00%
WDC230120C000450002022-06-29 12:06PM EDT45.006.850.000.000.00-32150.00%
WDC230120C000475002022-06-29 10:38AM EDT47.505.900.000.000.00-51941.56%
WDC230120C000500002022-06-29 1:32PM EDT50.004.600.000.000.00-11,9743.13%
WDC230120C000525002022-06-28 12:32PM EDT52.504.700.000.000.00-229416.25%
WDC230120C000550002022-06-29 2:18PM EDT55.003.050.000.000.00-14,7606.25%
WDC230120C000575002022-06-29 9:51AM EDT57.502.530.000.000.00-23966.25%
WDC230120C000600002022-06-29 2:49PM EDT60.001.970.000.000.00-252,2456.25%
WDC230120C000625002022-06-29 11:24AM EDT62.501.640.000.000.00-185412.50%
WDC230120C000650002022-06-29 2:21PM EDT65.001.300.000.000.00-3081,39512.50%
WDC230120C000675002022-06-29 2:03PM EDT67.501.050.000.000.00-355012.50%
WDC230120C000700002022-06-29 2:37PM EDT70.000.870.000.000.00-12,39112.50%
WDC230120C000725002022-06-28 9:47AM EDT72.501.000.000.000.00-7131712.50%
WDC230120C000750002022-06-28 1:45PM EDT75.000.780.000.000.00-41,56212.50%
WDC230120C000775002022-06-29 1:05PM EDT77.500.500.000.000.00-340812.50%
WDC230120C000800002022-06-29 10:13AM EDT80.000.510.000.000.00-10593212.50%
WDC230120C000850002022-06-22 3:50PM EDT85.000.400.000.000.00-1031012.50%
WDC230120C000900002022-06-29 12:52PM EDT90.000.310.000.000.00-241025.00%
WDC230120C000950002022-06-13 3:45PM EDT95.000.400.000.000.00-1079725.00%
WDC230120C001000002022-06-24 2:30PM EDT100.000.260.000.000.00-139925.00%
WDC230120C001050002022-06-29 3:09PM EDT105.000.200.000.000.00-1268425.00%
WDC230120C001100002022-06-13 10:33AM EDT110.000.540.000.000.00-258725.00%
WDC230120C001150002022-06-14 10:58AM EDT115.000.350.000.000.00-633625.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230120P000200002022-06-29 2:31PM EDT20.000.300.000.000.00-212725.00%
WDC230120P000225002022-06-17 10:08AM EDT22.501.030.000.000.00-112825.00%
WDC230120P000250002022-06-17 10:08AM EDT25.001.110.000.000.00-11,12712.50%
WDC230120P000275002022-06-29 10:23AM EDT27.500.910.000.000.00-11,22312.50%
WDC230120P000300002022-06-27 1:54PM EDT30.001.040.000.000.00-32,56712.50%
WDC230120P000325002022-06-29 2:56PM EDT32.501.740.000.000.00-216012.50%
WDC230120P000350002022-06-29 2:15PM EDT35.002.260.000.000.00-105,9916.25%
WDC230120P000375002022-06-27 10:57AM EDT37.502.430.000.000.00-51,3926.25%
WDC230120P000400002022-06-29 11:16AM EDT40.003.730.000.000.00-203,0483.13%
WDC230120P000425002022-06-29 10:17AM EDT42.504.600.000.000.00-351,9363.13%
WDC230120P000450002022-06-28 11:33AM EDT45.005.010.000.000.00-23,2300.39%
WDC230120P000475002022-06-28 11:33AM EDT47.506.270.000.000.00-22,0790.00%
WDC230120P000500002022-06-29 11:16AM EDT50.008.610.000.000.00-227,1400.00%
WDC230120P000525002022-06-27 3:54PM EDT52.509.110.000.000.00-12,7520.00%
WDC230120P000550002022-06-29 11:16AM EDT55.0011.940.000.000.00-107,3190.00%
WDC230120P000575002022-06-29 2:22PM EDT57.5014.070.000.000.00-14,1800.00%
WDC230120P000600002022-06-29 11:22AM EDT60.0016.000.000.000.00-13,8680.00%
WDC230120P000625002022-06-27 3:37PM EDT62.5016.310.000.000.00-921,1250.00%
WDC230120P000650002022-06-16 3:35PM EDT65.0019.900.000.000.00-13,8000.00%
WDC230120P000675002022-06-27 12:24PM EDT67.5020.550.000.000.00-36680.00%
WDC230120P000700002022-06-21 10:28AM EDT70.0023.460.000.000.00-102,0040.00%
WDC230120P000725002022-06-24 3:32PM EDT72.5025.900.000.000.00-13920.00%
WDC230120P000750002022-06-16 11:11AM EDT75.0028.500.000.000.00-105200.00%
WDC230120P000775002022-06-08 1:43PM EDT77.5021.550.000.000.00-2002290.00%
WDC230120P000800002022-06-08 11:17AM EDT80.0022.100.000.000.00-3004580.00%
WDC230120P000850002022-05-16 2:41PM EDT85.0027.9534.8035.850.00-71630.00%
WDC230120P000900002022-06-22 3:42PM EDT90.0044.400.000.000.00-501690.00%
WDC230120P000950002022-04-29 9:50AM EDT95.0041.1033.2533.850.00-31340.00%
WDC230120P001000002022-01-28 11:47AM EDT100.0050.7545.0548.700.00-10100.00%
WDC230120P001050002021-11-16 12:50PM EDT105.0048.0047.1551.350.00-200460.00%
WDC230120P001100002021-12-15 4:18PM EDT110.0054.5543.0046.650.00-1150.00%
WDC230120P001150002021-11-10 7:46AM EDT115.0057.8556.7559.450.00-1320.00%