WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC250117C000175002023-05-24 3:03PM EDT17.5021.8623.5524.800.00-107167.26%
WDC250117C000200002023-05-19 3:20PM EDT20.0020.7521.6022.750.00-208963.82%
WDC250117C000225002023-05-26 9:32AM EDT22.5018.7319.7020.80+4.18+28.73%13860.82%
WDC250117C000250002023-05-26 11:34AM EDT25.0018.1017.9018.95+5.55+44.22%53058.34%
WDC250117C000275002023-05-24 2:55PM EDT27.5014.4716.2017.150.00-111856.03%
WDC250117C000300002023-05-15 10:49AM EDT30.0011.5114.5515.500.00-1010554.00%
WDC250117C000325002023-05-18 9:40AM EDT32.5011.5012.8514.050.00-287052.05%
WDC250117C000350002023-05-26 3:18PM EDT35.0012.0511.4012.40+2.15+21.72%127052.67%
WDC250117C000375002023-05-22 3:59PM EDT37.509.5310.2510.900.00-112650.26%
WDC250117C000400002023-05-26 11:10AM EDT40.009.009.109.70+1.18+15.09%310,61849.07%
WDC250117C000425002023-05-22 10:46AM EDT42.506.918.008.550.00-14347.74%
WDC250117C000450002023-05-26 12:56PM EDT45.007.176.807.90+0.97+15.65%116348.51%
WDC250117C000475002023-05-25 10:07AM EDT47.505.005.806.600.00-153745.67%
WDC250117C000500002023-05-26 10:23AM EDT50.005.204.956.15+0.60+13.04%122046.66%
WDC250117C000525002023-05-19 10:43AM EDT52.504.104.455.050.00-12244.08%
WDC250117C000550002023-05-26 12:29PM EDT55.004.103.754.70+1.25+43.86%333644.93%
WDC250117C000600002023-05-26 3:44PM EDT60.003.253.103.65+0.53+19.49%518644.02%
WDC250117C000650002023-05-26 2:09PM EDT65.002.092.172.50+0.29+16.11%1028141.30%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC250117P000175002023-05-26 12:12PM EDT17.500.790.661.01-0.13-14.13%250851.00%
WDC250117P000200002023-05-24 3:03PM EDT20.001.260.981.330.00-109050.76%
WDC250117P000225002023-05-26 12:56PM EDT22.501.451.251.76-0.15-9.37%16548.44%
WDC250117P000250002023-05-26 1:29PM EDT25.001.941.722.01-0.33-14.54%14643.98%
WDC250117P000275002023-05-26 10:30AM EDT27.502.522.372.60-0.33-11.58%128342.26%
WDC250117P000300002023-05-26 1:00PM EDT30.003.053.003.45-0.45-12.86%31,99341.72%
WDC250117P000325002023-05-26 12:13PM EDT32.503.953.654.30-0.60-13.19%21,31840.39%
WDC250117P000350002023-05-22 1:28PM EDT35.005.194.605.350.00-2094039.59%
WDC250117P000375002023-05-22 1:15PM EDT37.506.305.906.400.00-144438.15%
WDC250117P000400002023-05-22 12:03PM EDT40.007.406.657.600.00-411,18336.93%
WDC250117P000425002023-05-22 1:22PM EDT42.508.877.958.800.00-2037835.14%
WDC250117P000450002023-05-22 9:52AM EDT45.0010.659.3010.000.00-209932.81%
WDC250117P000475002023-05-22 12:20PM EDT47.5011.8510.8011.850.00-249133.11%
WDC250117P000500002023-05-26 10:10AM EDT50.0013.5012.5513.40-4.75-26.03%12331.32%
WDC250117P000550002023-04-25 2:29PM EDT55.0022.8317.5018.200.00-85435.51%
WDC250117P000600002023-04-25 2:28PM EDT60.0027.7522.1022.750.00-1337.33%
WDC250117P000650002023-03-15 11:09AM EDT65.0030.5528.9029.650.00-5151.92%