Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.47-2.36 (-5.26%)
As of 01:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC220701C000350002022-06-30 3:51PM EDT35.009.886.957.250.00-270.00%
WDC220701C000400002022-06-24 11:34AM EDT40.007.551.992.250.00-110.00%
WDC220701C000440002022-07-01 9:49AM EDT44.000.350.000.02-1.19-77.27%289941.41%
WDC220701C000450002022-07-01 11:40AM EDT45.000.010.000.01-0.71-98.61%17318150.00%
WDC220701C000455002022-06-30 3:50PM EDT45.500.510.000.020.00-12825362.50%
WDC220701C000460002022-07-01 10:58AM EDT46.000.020.000.02-0.37-94.87%12342971.88%
WDC220701C000465002022-07-01 11:28AM EDT46.500.010.000.02-0.19-95.00%1529779.69%
WDC220701C000470002022-07-01 9:45AM EDT47.000.050.000.02-0.09-64.29%1029487.50%
WDC220701C000475002022-07-01 10:45AM EDT47.500.010.000.02-0.10-90.91%415496.88%
WDC220701C000480002022-06-30 2:55PM EDT48.000.090.000.020.00-157495103.13%
WDC220701C000485002022-07-01 10:57AM EDT48.500.010.000.01-0.05-83.33%2260100.00%
WDC220701C000490002022-07-01 11:46AM EDT49.000.010.000.02-0.06-85.71%5358118.75%
WDC220701C000495002022-06-30 3:38PM EDT49.500.070.000.020.00-1110125.00%
WDC220701C000500002022-07-01 12:00PM EDT50.000.020.000.02-0.04-66.67%31526131.25%
WDC220701C000510002022-06-30 3:37PM EDT51.000.030.000.020.00-25114146.88%
WDC220701C000520002022-06-30 10:11AM EDT52.000.010.000.020.00-288159.38%
WDC220701C000525002022-06-29 10:45AM EDT52.500.020.000.030.00-521175.00%
WDC220701C000530002022-06-27 2:08PM EDT53.000.060.000.030.00-425181.25%
WDC220701C000540002022-06-24 10:33AM EDT54.000.060.000.030.00-14193.75%
WDC220701C000550002022-06-21 2:42PM EDT55.000.060.000.030.00-113206.25%
WDC220701C000560002022-06-28 2:19PM EDT56.000.010.000.020.00-882209.38%
WDC220701C000570002022-06-24 2:45PM EDT57.000.010.000.020.00-1065,379218.75%
WDC220701C000575002022-06-27 2:14PM EDT57.500.020.000.020.00-23225.00%
WDC220701C000580002022-06-27 11:09AM EDT58.000.010.000.030.00-239243.75%
WDC220701C000590002022-06-14 2:16PM EDT59.000.170.000.030.00-339256.25%
WDC220701C000600002022-06-27 11:34AM EDT60.000.010.000.030.00-16265.63%
WDC220701C000610002022-06-28 3:54PM EDT61.000.010.000.030.00-1424278.13%
WDC220701C000620002022-06-16 1:52PM EDT62.000.100.000.050.00-140306.25%
WDC220701C000630002022-06-09 2:44PM EDT63.000.630.000.130.00-225360.94%
WDC220701C000640002022-06-09 10:09AM EDT64.000.520.000.070.00-119342.19%
WDC220701C000650002022-06-10 11:31AM EDT65.000.150.000.020.00-60102306.25%
WDC220701C000660002022-06-07 1:09PM EDT66.000.830.000.120.00-123390.63%
WDC220701C000670002022-06-15 12:09PM EDT67.000.200.000.030.00-261337.50%
WDC220701C000680002022-06-21 12:57PM EDT68.000.100.000.100.00-23403.13%
WDC220701C000690002022-06-08 2:40PM EDT69.000.330.000.120.00--1423.44%
WDC220701C000700002022-06-09 3:31PM EDT70.000.140.000.030.00-354368.75%
WDC220701C000750002022-06-22 1:14PM EDT75.000.080.000.100.00-65471.88%
WDC220701C000850002022-06-24 2:00PM EDT85.000.030.000.100.00-530556.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC220701P000300002022-06-16 12:08PM EDT30.000.040.000.020.00-70135268.75%
WDC220701P000325002022-06-22 11:08AM EDT32.500.050.000.020.00--34209.38%
WDC220701P000330002022-06-22 11:50AM EDT33.000.050.000.020.00--50196.88%
WDC220701P000350002022-05-25 11:48AM EDT35.000.150.000.060.00-52182.81%
WDC220701P000360002022-06-22 3:56PM EDT36.000.110.000.020.00--1137.50%
WDC220701P000365002022-06-22 9:48AM EDT36.500.120.000.020.00--20125.00%
WDC220701P000380002022-06-23 11:30AM EDT38.000.050.000.030.00--1103.13%
WDC220701P000390002022-06-27 1:28PM EDT39.000.010.000.020.00--276.56%
WDC220701P000400002022-07-01 10:55AM EDT40.000.020.000.03+0.01+100.00%82660.94%
WDC220701P000405002022-07-01 10:18AM EDT40.500.050.010.03+0.03+150.00%1017753.13%
WDC220701P000410002022-07-01 11:57AM EDT41.000.070.030.04+0.03+75.00%10212148.44%
WDC220701P000415002022-07-01 10:51AM EDT41.500.090.080.11+0.03+50.00%801649.22%
WDC220701P000420002022-07-01 12:14PM EDT42.000.250.200.24+0.15+150.00%745449.41%
WDC220701P000425002022-07-01 12:20PM EDT42.500.410.480.54+0.28+215.38%488555.86%
WDC220701P000430002022-07-01 10:55AM EDT43.001.160.851.03+0.93+404.35%1216071.88%
WDC220701P000435002022-07-01 10:56AM EDT43.501.561.351.46+1.29+477.78%174387.50%
WDC220701P000440002022-07-01 9:51AM EDT44.002.171.842.00+1.69+352.08%73477107.42%
WDC220701P000445002022-07-01 12:53PM EDT44.502.332.332.51+1.72+281.97%27391124.02%
WDC220701P000450002022-07-01 9:47AM EDT45.001.742.842.97+0.84+93.33%54326137.50%
WDC220701P000455002022-06-30 2:03PM EDT45.500.883.303.550.00-69111155.47%
WDC220701P000460002022-07-01 10:11AM EDT46.002.953.804.00+1.48+100.68%1156165.63%
WDC220701P000465002022-06-30 9:41AM EDT46.502.234.304.450.00-2582175.00%
WDC220701P000470002022-07-01 12:46PM EDT47.004.954.855.00+3.11+169.02%54204196.88%
WDC220701P000475002022-07-01 10:02AM EDT47.505.505.305.45+2.71+97.13%383200.39%
WDC220701P000480002022-06-30 2:02PM EDT48.002.755.856.050.00-2121226.76%
WDC220701P000485002022-07-01 9:40AM EDT48.505.256.306.45+1.70+47.89%1163224.61%
WDC220701P000490002022-07-01 9:40AM EDT49.005.656.807.00+1.62+40.20%157241.41%
WDC220701P000495002022-06-30 1:24PM EDT49.504.487.357.500.00-1019257.81%
WDC220701P000500002022-06-30 12:24PM EDT50.008.087.807.95+3.15+63.89%40149258.59%
WDC220701P000510002022-06-27 11:45AM EDT51.003.038.808.950.00-818280.08%
WDC220701P000520002022-06-24 10:02AM EDT52.005.019.8510.050.00-1935317.19%
WDC220701P000525002022-06-17 1:34PM EDT52.506.1310.3010.500.00-10316.41%
WDC220701P000530002022-06-30 11:09AM EDT53.008.4510.8011.000.00-10326.17%
WDC220701P000540002022-06-30 1:40PM EDT54.0011.7311.8012.10+3.05+35.14%151357.03%
WDC220701P000550002022-06-27 12:30PM EDT55.0013.0012.7013.10+5.65+76.87%210364.06%
WDC220701P000560002022-06-28 10:39AM EDT56.008.1813.8014.050.00-2727388.28%
WDC220701P000570002022-06-30 3:00PM EDT57.0015.0014.9015.05+2.91+24.07%15,269418.36%
WDC220701P000575002022-06-21 12:21PM EDT57.5010.8215.2015.650.00-20414.84%
WDC220701P000580002022-06-23 12:53PM EDT58.0012.7515.7516.050.00-135416.41%
WDC220701P000590002022-05-16 12:04AM EDT59.004.850.000.000.00--00.00%
WDC220701P000600002022-06-29 10:11AM EDT60.0014.0417.8018.150.00-511469.14%
WDC220701P000610002022-06-24 10:15AM EDT61.0013.6518.8019.150.00-23485.16%
WDC220701P000620002022-06-22 10:14AM EDT62.0015.7019.9020.000.00-111493.75%
WDC220701P000630002022-06-22 10:14AM EDT63.0016.7020.8521.050.00-11508.98%
WDC220701P000640002022-06-22 10:14AM EDT64.0017.7021.7522.050.00-100509.38%
WDC220701P000650002022-06-15 1:07PM EDT65.0015.3622.8023.050.00-60530.86%
WDC220701P000670002022-06-09 10:20AM EDT67.0010.3324.6525.050.00--1534.38%
WDC220701P000700002022-06-15 12:49PM EDT70.0020.0527.7028.000.00--0572.66%