Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.24+0.60 (+0.89%)
At close: 04:00PM EDT
68.99 +0.75 (+1.10%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240621C000175002023-11-01 10:12AM EDT17.5024.400.000.000.00-1650.00%
WDC240621C000200002023-07-27 11:24AM EDT20.0023.0020.3021.050.00-1190.00%
WDC240621C000225002023-05-19 1:43PM EDT22.5018.000.000.000.00-100.00%
WDC240621C000250002024-03-01 3:24PM EDT25.0039.6742.0045.300.00-743121.09%
WDC240621C000275002024-02-16 10:55AM EDT27.5028.2530.6034.900.00-1230.00%
WDC240621C000300002024-03-08 2:27PM EDT30.0033.4938.1539.900.00-1333116.31%
WDC240621C000325002024-03-01 11:02AM EDT32.5030.7535.1536.450.00-114467.58%
WDC240621C000350002024-02-06 4:44PM EDT35.0024.1029.1030.900.00-12550.00%
WDC240621C000375002024-03-20 2:47PM EDT37.5023.4729.3532.100.00-1116102.78%
WDC240621C000400002024-03-18 9:53AM EDT40.0020.8128.4529.500.00-11,19479.39%
WDC240621C000425002024-03-15 3:15PM EDT42.5018.4525.9527.200.00-501,17774.37%
WDC240621C000450002024-03-19 11:04AM EDT45.0015.1822.8024.150.00-71,80850.20%
WDC240621C000475002024-03-26 2:49PM EDT47.5021.9320.1021.750.00-277363.53%
WDC240621C000500002024-03-28 12:43PM EDT50.0019.4018.9019.35-0.22-1.12%81,77654.44%
WDC240621C000525002024-03-26 12:28PM EDT52.5016.7715.7017.050.00-451,25354.47%
WDC240621C000550002024-03-27 2:51PM EDT55.0014.0214.1514.750.00-102,08650.20%
WDC240621C000575002024-03-28 1:39PM EDT57.5012.7511.5513.00+0.64+5.28%127251.54%
WDC240621C000600002024-03-27 12:03PM EDT60.0011.169.6010.85+1.11+11.04%184247.36%
WDC240621C000625002024-03-27 11:50AM EDT62.508.368.708.900.00-262944.34%
WDC240621C000650002024-03-28 11:05AM EDT65.007.907.157.35+1.00+14.49%76,51343.60%
WDC240621C000675002024-03-28 12:10PM EDT67.506.065.805.95+0.36+6.32%853042.71%
WDC240621C000700002024-03-28 3:56PM EDT70.004.704.654.80+0.15+3.30%473,62142.43%
WDC240621C000725002024-03-27 1:05PM EDT72.503.903.703.85+0.15+4.00%313442.38%
WDC240621C000750002024-03-28 3:49PM EDT75.003.002.963.05+0.14+4.90%6054,14542.29%
WDC240621C000800002024-03-28 2:47PM EDT80.001.971.851.89+0.19+10.67%5780342.43%
WDC240621C000850002024-03-28 11:06AM EDT85.001.401.021.43-0.04-2.78%61,37445.97%
WDC240621C000900002024-03-27 2:49PM EDT90.000.790.700.850.00-21145.53%
WDC240621C000950002024-03-27 10:55AM EDT95.000.280.360.72-0.20-41.67%5849.41%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240621P000175002024-03-27 3:49PM EDT17.500.100.001.280.00-4132176.27%
WDC240621P000200002023-11-14 3:20PM EDT20.000.200.000.130.00-5330109.38%
WDC240621P000225002024-02-20 12:08PM EDT22.500.040.001.300.00-50229146.00%
WDC240621P000250002024-03-12 9:30AM EDT25.000.080.030.200.00-126597.85%
WDC240621P000275002024-01-30 11:40AM EDT27.500.090.040.750.00-5225109.86%
WDC240621P000300002024-03-01 2:37PM EDT30.000.110.011.830.00-442,965120.85%
WDC240621P000325002024-03-26 9:49AM EDT32.500.260.011.330.00-101,172102.54%
WDC240621P000350002024-03-13 11:39AM EDT35.000.150.012.180.00-5664105.86%
WDC240621P000375002024-03-25 12:54PM EDT37.500.150.021.360.00-190786.04%
WDC240621P000400002024-03-27 1:41PM EDT40.000.300.021.380.00-12,94978.47%
WDC240621P000425002024-03-26 1:16PM EDT42.500.200.041.370.00-41,56371.24%
WDC240621P000450002024-03-21 1:53PM EDT45.000.230.061.440.00-74,83665.23%
WDC240621P000475002024-03-28 11:45AM EDT47.500.210.090.98-0.19-47.50%64,73153.56%
WDC240621P000500002024-03-27 11:40AM EDT50.000.490.230.730.00-74,39651.54%
WDC240621P000525002024-03-28 11:45AM EDT52.500.490.430.50-0.11-18.33%698840.82%
WDC240621P000550002024-03-27 10:16AM EDT55.000.800.680.74-0.15-15.79%470239.33%
WDC240621P000575002024-03-28 2:39PM EDT57.501.111.051.12-0.28-20.14%298738.50%
WDC240621P000600002024-03-28 2:44PM EDT60.001.621.531.64-0.58-26.36%3398137.72%
WDC240621P000625002024-03-28 3:50PM EDT62.502.262.282.36-0.36-13.74%331,36137.28%
WDC240621P000650002024-03-28 2:38PM EDT65.003.263.153.30-0.49-13.07%225537.06%
WDC240621P000675002024-03-28 3:02PM EDT67.504.284.254.45-0.62-12.65%22230536.88%
WDC240621P000700002024-03-27 11:49AM EDT70.005.555.605.80-0.95-14.62%133736.65%
WDC240621P000725002024-03-27 3:21PM EDT72.508.007.157.350.00-233736.45%
WDC240621P000750002024-03-26 3:35PM EDT75.009.308.859.250.00-192137.68%
WDC240621P000850002024-02-20 1:00PM EDT85.0031.3020.9521.600.00-1074.66%