Australia markets open in 8 hours 1 minute

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.29-0.29 (-0.61%)
As of 11:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240119C000225002022-06-17 1:08PM EDT22.5025.7226.0026.950.00-72556.62%
WDC240119C000250002022-06-13 9:52AM EDT25.0029.1124.0024.850.00-58054.54%
WDC240119C000275002022-06-03 12:59PM EDT27.5035.0921.9522.750.00-12851.86%
WDC240119C000300002022-06-24 12:58PM EDT30.0020.8920.4520.950.00-102552.05%
WDC240119C000325002022-06-09 12:23PM EDT32.5028.2518.4519.200.00-1450.01%
WDC240119C000350002022-06-24 12:26PM EDT35.0017.3516.7517.700.00-2952.04%
WDC240119C000375002022-05-04 12:00PM EDT37.5028.4025.2527.300.00-682107.34%
WDC240119C000400002022-06-16 1:43PM EDT40.0014.0014.0014.500.00-739148.84%
WDC240119C000425002022-06-23 12:13PM EDT42.5011.9012.8013.200.00-103248.22%
WDC240119C000450002022-06-28 11:05AM EDT45.0012.3011.5012.00+1.40+12.84%255847.67%
WDC240119C000475002022-06-22 3:47PM EDT47.509.7110.2510.800.00-64746.75%
WDC240119C000500002022-06-27 2:34PM EDT50.0010.109.409.800.00-365346.38%
WDC240119C000525002022-06-10 10:03AM EDT52.5013.808.458.750.00-124445.47%
WDC240119C000550002022-06-28 10:29AM EDT55.008.207.007.90+0.20+2.50%228645.11%
WDC240119C000575002022-06-21 10:11AM EDT57.507.306.507.050.00-609644.45%
WDC240119C000600002022-06-27 1:45PM EDT60.006.606.156.300.00-442843.93%
WDC240119C000625002022-06-27 11:14AM EDT62.505.905.505.700.00-121943.80%
WDC240119C000650002022-06-23 12:00PM EDT65.004.504.905.150.00-118143.65%
WDC240119C000675002022-06-22 3:50PM EDT67.504.004.354.650.00-12643.49%
WDC240119C000700002022-06-28 11:24AM EDT70.004.103.904.20+0.05+1.23%131543.37%
WDC240119C000725002022-06-23 12:02PM EDT72.503.173.453.750.00-203143.03%
WDC240119C000750002022-06-24 12:39PM EDT75.003.212.983.400.00-520242.99%
WDC240119C000800002022-06-28 10:22AM EDT80.002.752.292.840.00-111043.15%
WDC240119C000850002022-06-28 11:38AM EDT85.002.132.012.20+0.05+2.40%232742.21%
WDC240119C000900002022-06-27 1:40PM EDT90.001.841.691.86-0.07-3.66%225242.51%
WDC240119C000950002022-06-27 1:39PM EDT95.001.501.301.58-0.05-3.23%173842.77%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240119P000225002022-06-13 11:51AM EDT22.500.871.031.410.00-131451.10%
WDC240119P000250002022-06-17 2:40PM EDT25.001.701.451.820.00-11951.49%
WDC240119P000275002022-05-26 3:05PM EDT27.501.371.742.550.00-146851.81%
WDC240119P000300002022-06-23 1:10PM EDT30.002.952.622.960.00-207648.83%
WDC240119P000325002022-06-23 1:10PM EDT32.503.653.203.550.00-209946.90%
WDC240119P000350002022-06-21 2:57PM EDT35.004.203.954.450.00-40348546.47%
WDC240119P000375002022-06-27 3:45PM EDT37.504.854.805.150.00-41,21544.41%
WDC240119P000400002022-06-24 12:39PM EDT40.005.765.706.100.00-56,29643.31%
WDC240119P000425002022-06-17 1:35PM EDT42.507.266.757.100.00-1072442.05%
WDC240119P000450002022-06-27 11:27AM EDT45.007.657.858.300.00-493,74041.31%
WDC240119P000475002022-06-22 1:31PM EDT47.5010.009.159.600.00-4001,53240.60%
WDC240119P000500002022-06-17 11:57AM EDT50.0011.4510.5011.400.00-13,51941.64%
WDC240119P000525002022-06-23 2:50PM EDT52.5012.9712.0012.550.00-267939.51%
WDC240119P000550002022-06-23 1:21PM EDT55.0014.7413.5014.150.00-152,63338.95%
WDC240119P000575002022-06-24 12:42PM EDT57.5015.1515.1515.950.00-138638.89%
WDC240119P000600002022-06-22 3:37PM EDT60.0018.0816.9017.400.00-54436.98%
WDC240119P000625002022-06-01 10:01AM EDT62.5012.9018.8019.500.00-72837.60%
WDC240119P000650002022-06-14 3:13PM EDT65.0020.0520.6021.300.00-213636.57%
WDC240119P000675002022-05-16 2:11PM EDT67.5017.2721.1021.550.00-1326.55%
WDC240119P000700002022-06-17 10:08AM EDT70.0026.0924.4525.450.00-16036.26%
WDC240119P000725002022-06-17 10:08AM EDT72.5028.2726.5527.900.00-15137.72%
WDC240119P000750002022-06-09 11:07AM EDT75.0023.0028.4029.550.00-209134.52%
WDC240119P000850002022-05-05 3:21PM EDT85.0028.9628.3029.250.00-2100.00%
WDC240119P000900002022-05-05 3:21PM EDT90.0032.9830.9534.550.00--20.00%
WDC240119P000950002022-01-18 3:24PM EDT95.0036.6739.3542.900.00--10.00%