Australia markets open in 7 hours 4 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.88+0.42 (+0.73%)
As of 10:56AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240621C000175002023-11-01 9:12AM EST17.5024.400.000.000.00-1650.00%
WDC240621C000200002023-07-27 10:24AM EST20.0023.0020.3021.050.00-1190.00%
WDC240621C000225002023-05-19 12:43PM EST22.5018.0019.4020.050.00-1220.00%
WDC240621C000250002023-08-11 12:59PM EST25.0018.7519.7020.250.00-7230.00%
WDC240621C000275002024-02-16 9:55AM EST27.5028.2529.1532.650.00-12387.01%
WDC240621C000300002024-02-20 10:04AM EST30.0024.4527.4530.300.00-4033391.89%
WDC240621C000325002023-12-21 11:57AM EST32.5020.4320.7025.400.00-114341.02%
WDC240621C000350002024-02-06 3:44PM EST35.0024.1023.6523.850.00-125571.24%
WDC240621C000375002024-02-29 10:23AM EST37.5021.2320.9521.40+1.08+5.36%212461.77%
WDC240621C000400002024-02-23 9:48AM EST40.0017.2517.2019.100.00-161,30462.16%
WDC240621C000425002024-02-22 11:46AM EST42.5014.1516.1516.750.00-51,18252.20%
WDC240621C000450002024-02-23 12:19PM EST45.0012.3914.1014.500.00-11,17652.59%
WDC240621C000475002024-02-26 1:08PM EST47.5011.8412.0512.350.00-377049.02%
WDC240621C000500002024-02-29 10:36AM EST50.0010.1910.1010.25+1.04+11.37%61,80545.29%
WDC240621C000525002024-02-28 3:49PM EST52.508.058.358.500.00-41,31943.92%
WDC240621C000550002024-02-28 10:29AM EST55.006.106.756.900.00-12,14942.51%
WDC240621C000575002024-02-29 9:47AM EST57.505.435.355.45+0.75+16.03%129640.97%
WDC240621C000600002024-02-28 3:18PM EST60.004.104.154.25+0.03+0.74%1485139.97%
WDC240621C000625002024-02-29 10:37AM EST62.503.303.203.30+0.32+10.74%22574439.53%
WDC240621C000650002024-02-28 11:08AM EST65.002.502.382.49+0.31+14.16%17,09938.87%
WDC240621C000675002024-02-27 11:37AM EST67.501.811.821.890.00-456538.70%
WDC240621C000700002024-02-27 3:24PM EST70.001.271.351.430.00-1097038.67%
WDC240621C000750002024-02-29 10:06AM EST75.000.750.710.80+0.03+4.17%253,31838.70%
WDC240621C000800002024-02-27 11:38AM EST80.000.380.390.520.00-246640.38%
WDC240621C000850002024-02-13 3:26PM EST85.000.250.240.400.00-12443.21%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240621P000175002024-01-26 9:30AM EST17.500.010.000.230.00-1128102.15%
WDC240621P000200002023-11-14 2:20PM EST20.000.200.000.130.00-533084.38%
WDC240621P000225002024-02-20 11:08AM EST22.500.040.000.750.00-50229100.49%
WDC240621P000250002024-02-06 2:46PM EST25.000.120.030.750.00-126591.02%
WDC240621P000275002024-01-30 10:40AM EST27.500.090.020.750.00-522581.64%
WDC240621P000300002024-02-29 9:42AM EST30.000.100.080.14-0.01-9.09%73,03258.40%
WDC240621P000325002024-02-29 9:30AM EST32.500.330.110.27+0.20+153.85%211,17957.03%
WDC240621P000350002024-02-06 2:46PM EST35.000.410.160.750.00-161460.55%
WDC240621P000375002024-02-29 9:30AM EST37.500.420.080.42+0.14+50.00%291252.59%
WDC240621P000400002024-02-26 9:54AM EST40.000.310.130.750.00-42,94953.61%
WDC240621P000425002024-02-28 3:05PM EST42.500.420.400.440.00-641,57040.43%
WDC240621P000450002024-02-27 2:52PM EST45.000.670.600.640.00-454,83838.28%
WDC240621P000475002024-02-23 11:04AM EST47.501.310.910.960.00-44,58936.74%
WDC240621P000500002024-02-28 3:49PM EST50.001.471.371.440.00-14,36935.66%
WDC240621P000525002024-02-29 9:41AM EST52.502.012.012.08-0.12-5.63%1195934.52%
WDC240621P000550002024-02-27 9:48AM EST55.002.952.872.940.00-10052533.64%
WDC240621P000575002024-02-27 1:20PM EST57.504.153.954.050.00-53284133.00%
WDC240621P000600002024-02-27 11:17AM EST60.005.355.205.35-0.05-0.93%181832.06%
WDC240621P000625002024-02-12 11:07AM EST62.507.056.756.950.00-143131.71%
WDC240621P000650002024-02-26 10:04AM EST65.009.738.508.700.00-107730.88%
WDC240621P000700002024-02-16 9:59AM EST70.0015.0512.4512.650.00-329527.88%
WDC240621P000750002024-02-09 3:23PM EST75.0018.1616.9517.250.00-1225.68%
WDC240621P000850002024-02-20 12:00PM EST85.0031.3025.6028.800.00-1062.72%