Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116C00020000 | 2024-04-02 1:42PM EDT | 20.00 | 49.99 | 51.05 | 55.65 | 0.00 | - | 1 | 1 | 80.01% |
| WDC260116C00022500 | 2024-03-08 1:13PM EDT | 22.50 | 43.40 | 50.75 | 55.45 | 0.00 | - | 1 | 5 | 94.82% |
| WDC260116C00025000 | 2024-01-25 11:02AM EDT | 25.00 | 36.05 | 33.25 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00027500 | 2023-10-30 9:48AM EDT | 27.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDC260116C00030000 | 2024-02-16 11:05AM EDT | 30.00 | 28.80 | 33.10 | 34.30 | 0.00 | - | 1 | 25 | 0.00% |
| WDC260116C00032500 | 2024-02-13 3:28PM EDT | 32.50 | 27.11 | 32.10 | 33.35 | 0.00 | - | 1 | 2 | 0.00% |
| WDC260116C00035000 | 2024-01-19 11:13AM EDT | 35.00 | 24.35 | 24.00 | 24.65 | 0.00 | - | 20 | 5 | 0.00% |
| WDC260116C00037500 | 2023-11-15 3:52PM EDT | 37.50 | 16.50 | 19.40 | 19.95 | 0.00 | - | 9 | 6 | 0.00% |
| WDC260116C00040000 | 2024-04-26 3:13PM EDT | 40.00 | 36.11 | 35.15 | 38.40 | -0.39 | -1.07% | 10 | 22 | 59.91% |
| WDC260116C00042500 | 2024-04-10 12:30PM EDT | 42.50 | 35.20 | 33.05 | 36.45 | 0.00 | - | 1 | 5 | 57.68% |
| WDC260116C00045000 | 2024-04-19 3:42PM EDT | 45.00 | 27.96 | 31.50 | 35.50 | 0.00 | - | 21 | 121 | 58.82% |
| WDC260116C00047500 | 2024-03-04 10:43AM EDT | 47.50 | 24.55 | 29.25 | 32.70 | 0.00 | - | 2 | 28 | 54.32% |
| WDC260116C00050000 | 2024-04-17 3:46PM EDT | 50.00 | 28.70 | 27.00 | 32.00 | 0.00 | - | 9 | 347 | 54.13% |
| WDC260116C00052500 | 2024-04-01 1:00PM EDT | 52.50 | 27.65 | 26.80 | 30.00 | 0.00 | - | 10 | 45 | 55.08% |
| WDC260116C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 24.75 | 25.20 | 28.40 | 0.00 | - | 1 | 44 | 53.97% |
| WDC260116C00057500 | 2024-04-23 3:47PM EDT | 57.50 | 23.08 | 22.55 | 26.95 | 0.00 | - | 1 | 275 | 51.25% |
| WDC260116C00060000 | 2024-04-26 2:34PM EDT | 60.00 | 22.50 | 21.65 | 24.60 | +0.50 | +2.27% | 4 | 345 | 54.61% |
| WDC260116C00062500 | 2024-04-26 3:54PM EDT | 62.50 | 21.20 | 20.40 | 24.00 | +2.46 | +13.13% | 5 | 13 | 50.61% |
| WDC260116C00065000 | 2024-04-26 9:59AM EDT | 65.00 | 17.60 | 18.90 | 22.75 | -1.40 | -7.37% | 80 | 318 | 55.54% |
| WDC260116C00067500 | 2024-04-24 2:37PM EDT | 67.50 | 17.80 | 17.80 | 21.50 | 0.00 | - | 3 | 10 | 54.77% |
| WDC260116C00070000 | 2024-04-26 1:03PM EDT | 70.00 | 16.70 | 17.50 | 20.45 | +0.40 | +2.45% | 8 | 1,944 | 50.25% |
| WDC260116C00072500 | 2024-04-22 10:02AM EDT | 72.50 | 14.00 | 15.05 | 19.00 | 0.00 | - | 5 | 1,058 | 52.93% |
| WDC260116C00075000 | 2024-04-26 2:02PM EDT | 75.00 | 15.00 | 14.45 | 16.00 | -0.65 | -4.15% | 6 | 234 | 47.04% |
| WDC260116C00077500 | 2024-04-11 3:17PM EDT | 77.50 | 16.15 | 13.30 | 15.00 | 0.00 | - | - | 3 | 46.63% |
| WDC260116C00080000 | 2024-04-26 1:58PM EDT | 80.00 | 13.10 | 12.40 | 14.10 | +0.10 | +0.77% | 6 | 1,119 | 46.36% |
| WDC260116C00085000 | 2024-04-19 3:42PM EDT | 85.00 | 11.37 | 11.00 | 12.30 | +1.87 | +19.68% | 10 | 485 | 45.47% |
| WDC260116C00090000 | 2024-04-12 3:38PM EDT | 90.00 | 11.00 | 10.10 | 10.75 | 0.00 | - | 6 | 14 | 44.82% |
| WDC260116C00095000 | 2024-04-25 10:14AM EDT | 95.00 | 8.25 | 8.90 | 9.35 | 0.00 | - | 2 | 464 | 44.16% |
| WDC260116C00100000 | 2024-04-26 10:17AM EDT | 100.00 | 7.45 | 7.55 | 8.25 | +0.10 | +1.36% | 1 | 243 | 43.93% |
| WDC260116C00105000 | 2024-04-23 3:23PM EDT | 105.00 | 6.55 | 5.75 | 7.30 | 0.00 | - | 400 | 850 | 43.79% |
| WDC260116C00110000 | 2024-04-23 3:54PM EDT | 110.00 | 5.70 | 5.75 | 6.25 | 0.00 | - | 50 | 61 | 43.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116P00020000 | 2023-12-20 12:32PM EDT | 20.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | - | 1 | 85.94% |
| WDC260116P00022500 | 2023-11-03 1:37PM EDT | 22.50 | 1.50 | 0.58 | 1.17 | 0.00 | - | 102 | 103 | 58.86% |
| WDC260116P00025000 | 2024-04-02 1:02PM EDT | 25.00 | 0.73 | 0.22 | 1.03 | 0.00 | - | 5 | 5 | 50.00% |
| WDC260116P00027500 | 2024-01-23 3:59PM EDT | 27.50 | 1.18 | 1.10 | 1.28 | 0.00 | - | 7 | 133 | 53.37% |
| WDC260116P00030000 | 2024-04-17 10:23AM EDT | 30.00 | 1.02 | 0.39 | 1.36 | 0.00 | - | 2 | 5 | 50.83% |
| WDC260116P00032500 | 2024-01-25 12:24PM EDT | 32.50 | 1.79 | 1.71 | 1.91 | 0.00 | - | 198 | 190 | 50.76% |
| WDC260116P00035000 | 2024-03-13 9:40AM EDT | 35.00 | 1.90 | 1.45 | 1.67 | 0.00 | - | 5 | 105 | 45.63% |
| WDC260116P00037500 | 2024-04-05 10:34AM EDT | 37.50 | 1.85 | 1.47 | 1.95 | 0.00 | - | 1 | 11 | 44.04% |
| WDC260116P00040000 | 2024-04-26 10:56AM EDT | 40.00 | 2.15 | 1.80 | 2.30 | -0.35 | -14.00% | 5 | 989 | 42.77% |
| WDC260116P00042500 | 2024-04-01 11:48AM EDT | 42.50 | 2.38 | 2.26 | 2.66 | 0.00 | - | 2 | 17 | 41.38% |
| WDC260116P00045000 | 2024-04-17 10:22AM EDT | 45.00 | 3.10 | 1.94 | 2.99 | 0.00 | - | 1 | 45 | 39.69% |
| WDC260116P00047500 | 2024-04-19 2:04PM EDT | 47.50 | 4.30 | 3.25 | 3.65 | 0.00 | - | 4 | 35 | 39.47% |
| WDC260116P00050000 | 2024-04-18 1:47PM EDT | 50.00 | 4.60 | 3.55 | 4.30 | 0.00 | - | 1 | 543 | 38.87% |
| WDC260116P00052500 | 2024-04-25 11:12AM EDT | 52.50 | 5.40 | 2.71 | 4.85 | 0.00 | - | 2 | 56 | 37.63% |
| WDC260116P00055000 | 2024-04-25 11:12AM EDT | 55.00 | 6.20 | 5.20 | 5.70 | 0.00 | - | 2 | 29 | 37.34% |
| WDC260116P00057500 | 2024-04-25 11:12AM EDT | 57.50 | 7.10 | 5.65 | 6.45 | 0.00 | - | 2 | 742 | 36.46% |
| WDC260116P00060000 | 2024-04-25 11:12AM EDT | 60.00 | 8.05 | 6.85 | 7.40 | 0.00 | - | 2 | 68 | 36.02% |
| WDC260116P00062500 | 2024-04-25 11:21AM EDT | 62.50 | 9.15 | 7.10 | 8.30 | 0.00 | - | 2 | 19 | 35.22% |
| WDC260116P00065000 | 2024-04-25 11:58AM EDT | 65.00 | 10.15 | 8.70 | 9.35 | 0.00 | - | 2 | 479 | 34.67% |
| WDC260116P00067500 | 2024-04-25 11:59AM EDT | 67.50 | 11.30 | 9.40 | 10.55 | 0.00 | - | 1 | 813 | 34.35% |
| WDC260116P00070000 | 2024-04-24 1:15PM EDT | 70.00 | 12.55 | 9.95 | 11.60 | 0.00 | - | 2 | 1,395 | 33.40% |
| WDC260116P00072500 | 2024-04-11 2:14PM EDT | 72.50 | 12.05 | 11.75 | 13.60 | 0.00 | - | 1 | 23 | 34.86% |
| WDC260116P00085000 | 2024-03-05 11:54AM EDT | 85.00 | 24.20 | 19.65 | 20.15 | 0.00 | - | 1 | 166 | 29.90% |
| WDC260116P00090000 | 2024-04-25 1:45PM EDT | 90.00 | 25.15 | 22.45 | 24.60 | 0.00 | - | 5 | 579 | 31.73% |
| WDC260116P00095000 | 2024-04-02 10:12AM EDT | 95.00 | 28.90 | 25.45 | 29.50 | 0.00 | - | 100 | 577 | 34.43% |
| WDC260116P00100000 | 2024-04-25 1:45PM EDT | 100.00 | 32.93 | 30.20 | 33.30 | 0.00 | - | 5 | 245 | 33.51% |
| WDC260116P00105000 | 2024-04-08 3:30PM EDT | 105.00 | 34.30 | 34.65 | 37.45 | 0.00 | - | 60 | 80 | 33.16% |
© 2024 Yahoo. All rights reserved.