WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230721C000175002023-05-09 11:51AM EDT17.5015.7022.6022.800.00-19175.78%
WDC230721C000200002023-02-03 4:54PM EDT20.0023.9819.0019.300.00-1890.00%
WDC230721C000225002023-01-10 11:42AM EDT22.5016.1021.0521.350.00-784263.04%
WDC230721C000250002023-05-10 9:36AM EDT25.009.8815.0015.100.00-189101.47%
WDC230721C000275002023-03-16 10:16AM EDT27.508.258.959.150.00-11220.00%
WDC230721C000300002023-05-15 12:45PM EDT30.007.259.8510.000.00-96862.89%
WDC230721C000325002023-06-07 10:16AM EDT32.508.257.457.600.00-383352.54%
WDC230721C000350002023-06-07 9:54AM EDT35.006.005.255.400.00-163748.44%
WDC230721C000375002023-06-09 12:56PM EDT37.503.393.303.45-0.26-7.12%91,41542.92%
WDC230721C000400002023-06-09 1:24PM EDT40.001.911.891.92-0.27-12.39%911,74139.04%
WDC230721C000425002023-06-09 1:00PM EDT42.501.000.940.98-0.16-13.79%11812,08937.94%
WDC230721C000450002023-06-09 12:26PM EDT45.000.500.450.51-0.06-10.71%3318,22839.06%
WDC230721C000475002023-06-08 10:14AM EDT47.500.160.240.290.00-531941.41%
WDC230721C000500002023-06-09 1:21PM EDT50.000.150.150.17+0.05+50.00%51,60643.65%
WDC230721C000525002023-06-09 9:30AM EDT52.500.100.100.11+0.05+100.00%3879446.39%
WDC230721C000550002023-06-08 11:21AM EDT55.000.080.070.08+0.03+60.00%99928049.61%
WDC230721C000600002023-06-07 9:30AM EDT60.000.080.010.150.00-29459.96%
WDC230721C000650002023-02-06 12:17PM EDT65.000.370.010.150.00-243769.14%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230721P000175002023-05-15 10:11AM EDT17.500.050.000.030.00-52993.75%
WDC230721P000200002023-05-24 12:57PM EDT20.000.040.000.030.00-21279.69%
WDC230721P000225002023-05-22 2:03PM EDT22.500.080.010.030.00-118068.75%
WDC230721P000250002023-05-26 1:01PM EDT25.000.090.030.040.00-1013061.72%
WDC230721P000275002023-06-07 3:30PM EDT27.500.050.050.070.00-178154.49%
WDC230721P000300002023-06-07 3:30PM EDT30.000.130.040.120.00-239349.02%
WDC230721P000325002023-06-08 11:12AM EDT32.500.220.210.240.00-61,91443.85%
WDC230721P000350002023-06-09 1:14PM EDT35.000.490.490.50+0.02+4.26%599539.50%
WDC230721P000375002023-06-09 11:37AM EDT37.500.991.031.05+0.01+1.02%853,36536.23%
WDC230721P000400002023-06-09 11:47AM EDT40.001.932.042.07+0.03+1.58%3787433.99%
WDC230721P000425002023-06-08 11:11AM EDT42.503.403.603.700.00-114933.64%
WDC230721P000450002023-06-05 3:49PM EDT45.006.105.605.750.00-21533.64%
WDC230721P000475002023-06-07 9:32AM EDT47.507.507.908.050.00-1433.89%
WDC230721P000500002023-02-08 2:01PM EDT50.008.7113.7514.050.00-1028125.00%
WDC230721P000525002023-02-03 4:31PM EDT52.5010.2513.9014.050.00-1681.93%
WDC230721P000550002022-11-18 4:48PM EDT55.0018.4022.8523.400.00-10225.05%
WDC230721P000600002023-06-07 9:32AM EDT60.0020.0020.3020.450.00--051.17%