Australia markets close in 3 hours 29 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.77-0.70 (-1.47%)
At close: 04:00PM EST
46.51 -0.26 (-0.56%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC231208C000250002023-10-30 8:42AM EST25.0017.400.000.000.00--10.00%
WDC231208C000350002023-11-24 11:19AM EST35.0011.7411.7511.900.00-212162.50%
WDC231208C000370002023-11-24 11:41AM EST37.009.859.759.900.00-5050135.16%
WDC231208C000380002023-10-26 9:58AM EST38.001.438.408.850.00--0130.47%
WDC231208C000390002023-12-04 11:37AM EST39.008.227.757.900.00-12109.38%
WDC231208C000400002023-11-24 11:41AM EST40.006.896.756.900.00-101096.09%
WDC231208C000420002023-11-28 10:19AM EST42.004.604.754.900.00-143570.70%
WDC231208C000430002023-11-21 3:24PM EST43.003.653.753.900.00-18357.81%
WDC231208C000435002023-12-01 10:23AM EST43.504.642.493.400.00-1163.67%
WDC231208C000440002023-12-05 11:11AM EST44.002.612.802.95-0.37-12.42%615252.93%
WDC231208C000450002023-12-04 2:08PM EST45.002.391.861.940.00-43044.73%
WDC231208C000460002023-12-05 10:48AM EST46.001.111.051.11-0.46-29.30%2562138.97%
WDC231208C000465002023-12-05 2:26PM EST46.500.860.720.78-0.30-25.86%365437.70%
WDC231208C000470002023-12-05 3:02PM EST47.000.610.470.52-0.29-32.22%26126637.11%
WDC231208C000475002023-12-05 11:33AM EST47.500.300.290.32-0.45-60.00%5742136.23%
WDC231208C000480002023-12-05 2:39PM EST48.000.220.170.20-0.20-47.62%3949237.01%
WDC231208C000485002023-12-05 3:15PM EST48.500.140.090.13-0.18-56.25%319238.67%
WDC231208C000490002023-12-05 12:29PM EST49.000.100.050.08-0.10-50.00%105439.84%
WDC231208C000495002023-12-05 3:13PM EST49.500.060.020.06-0.02-25.00%304942.97%
WDC231208C000500002023-12-04 1:20PM EST50.000.070.040.100.00-127350.39%
WDC231208C000510002023-12-04 10:32AM EST51.000.010.000.370.00-21078.13%
WDC231208C000520002023-12-04 11:04AM EST52.000.010.012.130.00-133167.38%
WDC231208C000530002023-11-21 3:34PM EST53.000.080.012.130.00-1010182.62%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC231208P000330002023-11-01 8:30AM EST33.000.250.000.000.00-1150.00%
WDC231208P000350002023-10-31 9:21AM EST35.000.400.000.000.00-5,5005,50150.00%
WDC231208P000360002023-11-21 11:00AM EST36.000.030.000.480.00-1212198.83%
WDC231208P000370002023-10-30 10:00AM EST37.000.590.000.200.00-1010150.78%
WDC231208P000380002023-10-30 2:16PM EST38.000.650.000.260.00-1011143.75%
WDC231208P000390002023-11-09 11:14AM EST39.000.140.000.780.00-12170.70%
WDC231208P000400002023-11-10 3:40PM EST40.000.200.000.060.00-31586.72%
WDC231208P000410002023-11-22 11:34AM EST41.000.060.000.060.00-22475.00%
WDC231208P000420002023-11-20 2:47PM EST42.000.090.000.150.00-13075.39%
WDC231208P000430002023-11-28 2:54PM EST43.000.060.000.560.00-12089.26%
WDC231208P000435002023-11-29 2:39PM EST43.500.060.002.150.00--1144.63%
WDC231208P000440002023-12-04 12:33PM EST44.000.060.020.16+0.02+50.00%12250.78%
WDC231208P000445002023-12-04 1:11PM EST44.500.050.040.080.00-333142.19%
WDC231208P000450002023-12-05 10:19AM EST45.000.160.080.11+0.08+100.00%602,55038.67%
WDC231208P000455002023-12-04 12:04PM EST45.500.210.140.18+0.07+50.00%1054737.11%
WDC231208P000460002023-12-04 2:58PM EST46.000.310.250.29+0.12+63.16%218735.65%
WDC231208P000465002023-12-05 11:05AM EST46.500.420.410.48+0.16+61.54%191,31735.94%
WDC231208P000470002023-12-05 3:02PM EST47.000.600.660.72+0.19+46.34%20718535.25%
WDC231208P000475002023-12-04 12:54PM EST47.500.970.981.01+0.26+36.62%619433.59%
WDC231208P000480002023-12-04 11:03AM EST48.001.261.211.420.00-2328036.13%
WDC231208P000485002023-12-01 2:53PM EST48.500.691.761.850.00-219437.70%
WDC231208P000490002023-12-05 3:53PM EST49.002.512.073.10+1.50+148.51%112965.82%
WDC231208P000495002023-11-28 10:22AM EST49.503.052.692.820.00--147.27%
WDC231208P000500002023-11-27 10:16AM EST50.003.002.003.350.00--157.62%
WDC231208P000510002023-11-10 9:49AM EST51.006.354.154.300.00-1561.33%
WDC231208P000520002023-10-31 8:30AM EST52.0012.900.000.000.00-800.00%
WDC231208P000550002023-10-30 9:17AM EST55.0012.500.000.000.00--00.00%