Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.25-1.33 (-2.98%)
At close: 04:00PM EST
43.20 -0.05 (-0.12%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240119C000175002023-02-02 2:38PM EST17.5028.050.000.000.00-100.00%
WDC240119C000200002023-01-24 12:07PM EST20.0022.550.000.000.00-600.00%
WDC240119C000225002023-02-03 2:34PM EST22.5022.700.000.000.00-1400.00%
WDC240119C000250002023-02-03 3:01PM EST25.0020.250.000.000.00-1000.00%
WDC240119C000275002023-02-03 12:04PM EST27.5019.300.000.000.00-100.00%
WDC240119C000300002023-02-03 2:23PM EST30.0016.600.000.000.00-1100.00%
WDC240119C000325002023-02-01 3:12PM EST32.5014.260.000.000.00-200.00%
WDC240119C000350002023-01-31 11:24AM EST35.0012.850.000.000.00-2000.00%
WDC240119C000375002023-02-02 12:08PM EST37.5012.350.000.000.00-100.00%
WDC240119C000400002023-02-02 2:40PM EST40.0010.350.000.000.00-200.00%
WDC240119C000425002023-02-01 1:27PM EST42.507.650.000.000.00-8800.00%
WDC240119C000450002023-02-03 1:09PM EST45.007.600.000.000.00-1300.78%
WDC240119C000475002023-02-03 2:23PM EST47.506.150.000.000.00-103.13%
WDC240119C000500002023-02-03 3:40PM EST50.005.150.000.000.00-2003.13%
WDC240119C000525002023-02-03 9:38AM EST52.504.700.000.000.00-106.25%
WDC240119C000550002023-02-03 10:05AM EST55.003.920.000.000.00-106.25%
WDC240119C000575002023-02-03 3:48PM EST57.503.050.000.000.00-206.25%
WDC240119C000600002023-02-02 11:28AM EST60.002.950.000.000.00-106.25%
WDC240119C000625002023-01-31 3:23PM EST62.502.210.000.000.00-3106.25%
WDC240119C000650002023-02-03 12:06PM EST65.002.000.000.000.00-2012.50%
WDC240119C000675002023-02-02 11:07AM EST67.501.760.000.000.00-36012.50%
WDC240119C000700002023-02-02 10:23AM EST70.001.460.000.000.00-1012.50%
WDC240119C000725002023-02-02 9:46AM EST72.501.000.000.000.00-5012.50%
WDC240119C000750002023-01-31 3:28PM EST75.000.890.000.000.00-1012.50%
WDC240119C000800002023-02-01 9:53AM EST80.000.540.000.000.00-1012.50%
WDC240119C000850002023-02-02 12:12PM EST85.000.510.000.000.00-6012.50%
WDC240119C000900002023-02-01 10:47AM EST90.000.300.000.000.00-2012.50%
WDC240119C000950002023-02-01 12:51PM EST95.000.220.000.000.00-2012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240119P000175002023-02-01 10:49AM EST17.500.420.000.000.00-10025.00%
WDC240119P000200002023-02-01 1:00PM EST20.000.600.000.000.00-10012.50%
WDC240119P000225002023-02-02 12:38PM EST22.500.730.000.000.00-3012.50%
WDC240119P000250002023-02-01 9:58AM EST25.001.120.000.000.00-7012.50%
WDC240119P000275002023-02-01 10:42AM EST27.501.440.000.000.00-1012.50%
WDC240119P000300002023-02-02 12:39PM EST30.001.680.000.000.00-606.25%
WDC240119P000325002023-02-02 2:10PM EST32.502.270.000.000.00-106.25%
WDC240119P000350002023-02-02 11:53AM EST35.002.810.000.000.00-2106.25%
WDC240119P000375002023-02-03 10:18AM EST37.503.600.000.000.00-303.13%
WDC240119P000400002023-02-02 11:32AM EST40.004.400.000.000.00-2601.56%
WDC240119P000425002023-02-03 1:05PM EST42.505.600.000.000.00-300.39%
WDC240119P000450002023-02-01 2:24PM EST45.007.400.000.000.00-11600.00%
WDC240119P000475002023-02-02 11:11AM EST47.507.750.000.000.00-3700.00%
WDC240119P000500002023-02-01 12:50PM EST50.0010.900.000.000.00-500.00%
WDC240119P000525002023-02-01 12:39PM EST52.5012.450.000.000.00-300.00%
WDC240119P000550002023-02-02 11:37AM EST55.0012.600.000.000.00-200.00%
WDC240119P000575002023-02-01 12:38PM EST57.5016.400.000.000.00-100.00%
WDC240119P000600002023-01-23 1:22PM EST60.0018.950.000.000.00-600.00%
WDC240119P000625002023-01-30 10:11AM EST62.5018.500.000.000.00-700.00%
WDC240119P000650002022-10-06 2:59PM EST65.0028.4029.3529.900.00-5238281.58%
WDC240119P000675002022-10-17 9:01AM EST67.5033.4231.6532.100.00-3082.72%
WDC240119P000700002023-01-27 3:17PM EST70.0025.400.000.000.00-300.00%
WDC240119P000725002022-10-14 8:39AM EST72.5037.4532.4033.150.00-2061.49%
WDC240119P000750002022-08-10 9:50AM EST75.0028.0031.6532.050.00-109232.62%
WDC240119P000800002022-10-17 9:01AM EST80.0045.7944.1044.850.00-3094.48%
WDC240119P000850002022-05-05 2:21PM EST85.0028.9628.3029.250.00-2100.00%
WDC240119P000900002022-05-05 2:21PM EST90.0032.9830.9534.550.00--20.00%
WDC240119P000950002022-09-23 9:38AM EST95.0062.0059.0061.350.00-11109.16%