WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240119C000175002023-05-12 2:26PM EDT17.5016.500.000.000.00-21850.00%
WDC240119C000200002023-05-25 1:03PM EDT20.0018.450.000.000.00-1890.00%
WDC240119C000225002023-05-12 11:33AM EDT22.5012.200.000.000.00-11250.00%
WDC240119C000250002023-05-23 12:45PM EDT25.0014.650.000.000.00-11510.00%
WDC240119C000275002023-05-10 3:30PM EDT27.508.450.000.000.00-1890.00%
WDC240119C000300002023-05-19 9:52AM EDT30.0010.900.000.000.00-11,3870.00%
WDC240119C000325002023-05-18 1:15PM EDT32.509.590.000.000.00-34150.00%
WDC240119C000350002023-06-02 1:59PM EDT35.009.000.000.000.00-106,0180.00%
WDC240119C000375002023-06-08 3:04PM EDT37.507.160.000.000.00-12,0470.00%
WDC240119C000400002023-06-08 1:40PM EDT40.005.610.000.000.00-14,5620.00%
WDC240119C000425002023-06-08 2:49PM EDT42.504.400.000.000.00-16081.56%
WDC240119C000450002023-06-08 3:13PM EDT45.003.500.000.000.00-63,2963.13%
WDC240119C000475002023-06-06 12:31PM EDT47.502.610.000.000.00-195926.25%
WDC240119C000500002023-06-07 10:08AM EDT50.002.280.000.000.00-42,3586.25%
WDC240119C000525002023-06-02 2:36PM EDT52.501.840.000.000.00-29636.25%
WDC240119C000550002023-06-08 12:41PM EDT55.001.160.000.000.00-278812.50%
WDC240119C000575002023-05-30 3:39PM EDT57.500.980.000.000.00-1079512.50%
WDC240119C000600002023-06-06 12:06PM EDT60.000.660.000.000.00-51,93912.50%
WDC240119C000625002023-05-18 11:02AM EDT62.500.400.000.000.00-2595212.50%
WDC240119C000650002023-06-08 3:34PM EDT65.000.420.000.000.00-1539312.50%
WDC240119C000675002023-06-05 1:57PM EDT67.500.300.000.000.00-33,27812.50%
WDC240119C000700002023-06-01 1:34PM EDT70.000.260.000.000.00-4044712.50%
WDC240119C000725002023-05-11 12:03PM EDT72.500.040.000.000.00-68912.50%
WDC240119C000750002023-05-15 3:50PM EDT75.000.080.000.000.00-51,12512.50%
WDC240119C000800002023-05-30 11:21AM EDT80.000.120.000.000.00-121,71325.00%
WDC240119C000850002023-06-06 2:09PM EDT85.000.010.000.000.00-123625.00%
WDC240119C000900002023-05-11 12:02PM EDT90.000.010.000.000.00-119925.00%
WDC240119C000950002023-05-23 12:47PM EDT95.000.010.000.000.00-2565125.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240119P000175002023-06-02 2:13PM EDT17.500.200.000.000.00-1312425.00%
WDC240119P000200002023-06-01 2:18PM EDT20.000.370.000.000.00-53925.00%
WDC240119P000225002023-06-01 2:20PM EDT22.500.530.000.000.00-544112.50%
WDC240119P000250002023-06-07 9:52AM EDT25.000.600.000.000.00-194412.50%
WDC240119P000275002023-06-08 2:10PM EDT27.500.900.000.000.00-81,09412.50%
WDC240119P000300002023-06-08 2:59PM EDT30.001.280.000.000.00-25,3256.25%
WDC240119P000325002023-06-08 9:57AM EDT32.502.000.000.000.00-62,5636.25%
WDC240119P000350002023-06-08 11:34AM EDT35.002.550.000.000.00-15,5463.13%
WDC240119P000375002023-06-07 10:57AM EDT37.503.400.000.000.00-323,2433.13%
WDC240119P000400002023-06-08 11:40AM EDT40.004.500.000.000.00-26,2100.10%
WDC240119P000425002023-06-06 2:59PM EDT42.506.230.000.000.00-82,8820.00%
WDC240119P000450002023-06-07 9:52AM EDT45.007.190.000.000.00-15,4050.00%
WDC240119P000475002023-04-24 3:35PM EDT47.5014.8511.0011.250.00-51,55051.00%
WDC240119P000500002023-05-26 10:49AM EDT50.0011.450.000.000.00-12350.00%
WDC240119P000525002023-05-17 12:51PM EDT52.5015.500.000.000.00-6554280.00%
WDC240119P000550002023-05-18 11:12AM EDT55.0016.550.000.000.00-701180.00%
WDC240119P000575002023-02-01 1:38PM EDT57.5016.4018.9019.450.00-1152.47%
WDC240119P000600002023-02-13 4:44PM EDT60.0017.4025.4026.000.00-5088.92%
WDC240119P000625002023-02-14 3:31PM EDT62.5019.2026.9027.350.00-4783.47%
WDC240119P000650002023-03-23 3:36PM EDT65.0029.9031.3531.850.00-521103.06%
WDC240119P000675002022-10-17 10:01AM EDT67.5033.4231.6532.100.00-3087.59%
WDC240119P000700002023-01-27 4:17PM EDT70.0025.4030.4031.950.00-3058.15%
WDC240119P000725002022-10-14 9:39AM EDT72.5037.4532.4033.150.00-2052.73%
WDC240119P000750002022-08-10 10:50AM EDT75.0028.0031.6532.050.00-10920.00%
WDC240119P000800002022-10-17 10:01AM EDT80.0045.7944.1044.850.00-30101.39%
WDC240119P000850002023-04-25 2:14PM EDT85.0052.8746.9047.300.00-1982.30%
WDC240119P000900002023-04-25 2:14PM EDT90.0057.8951.9052.350.00-1186.33%
WDC240119P000950002022-09-23 10:38AM EDT95.0062.0059.0061.350.00-11119.80%