Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.23+1.09 (+3.19%)
At close: 04:00PM EST
35.03 -0.20 (-0.57%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC221209C000250002022-12-05 10:52AM EST25.0010.320.000.000.00-100.00%
WDC221209C000290002022-11-04 2:36PM EST29.006.756.306.750.00-11311.33%
WDC221209C000320002022-12-08 3:25PM EST32.003.140.000.000.00-1000.00%
WDC221209C000325002022-12-08 11:47AM EST32.502.640.000.000.00-200.00%
WDC221209C000330002022-12-08 1:13PM EST33.002.240.000.000.00-600.00%
WDC221209C000335002022-12-08 11:35AM EST33.501.650.000.000.00-200.00%
WDC221209C000340002022-12-08 11:32AM EST34.001.130.000.000.00-1200.00%
WDC221209C000345002022-12-08 2:25PM EST34.500.690.000.000.00-800.00%
WDC221209C000350002022-12-08 3:51PM EST35.000.380.000.000.00-9500.00%
WDC221209C000355002022-12-08 3:54PM EST35.500.190.000.000.00-20706.25%
WDC221209C000360002022-12-08 1:43PM EST36.000.150.000.000.00-53012.50%
WDC221209C000365002022-12-08 3:54PM EST36.500.080.000.000.00-30025.00%
WDC221209C000370002022-12-08 2:44PM EST37.000.030.000.000.00-23025.00%
WDC221209C000375002022-12-08 9:43AM EST37.500.020.000.000.00-1025.00%
WDC221209C000380002022-12-07 3:05PM EST38.000.020.000.000.00-16050.00%
WDC221209C000385002022-12-08 12:08PM EST38.500.020.000.000.00-2050.00%
WDC221209C000390002022-12-08 2:24PM EST39.000.020.000.000.00-10050.00%
WDC221209C000395002022-12-08 3:27PM EST39.500.010.000.000.00-54050.00%
WDC221209C000400002022-12-05 1:54PM EST40.000.020.000.000.00-2050.00%
WDC221209C000405002022-11-28 1:44PM EST40.500.110.000.000.00--050.00%
WDC221209C000410002022-12-01 3:04PM EST41.000.050.000.000.00-8050.00%
WDC221209C000415002022-11-25 12:17PM EST41.500.130.000.000.00-9050.00%
WDC221209C000420002022-12-06 9:36AM EST42.000.010.000.000.00-1050.00%
WDC221209C000425002022-12-05 9:30AM EST42.500.010.000.000.00-1050.00%
WDC221209C000430002022-11-21 10:17AM EST43.000.090.000.000.00-2050.00%
WDC221209C000440002022-11-22 10:15AM EST44.000.100.000.000.00--050.00%
WDC221209C000450002022-11-29 10:21AM EST45.000.020.000.000.00-1050.00%
WDC221209C000460002022-12-01 9:57AM EST46.000.020.000.000.00-1050.00%
WDC221209C000490002022-11-30 9:39AM EST49.000.010.000.000.00--050.00%
WDC221209C000500002022-12-06 9:30AM EST50.000.010.000.000.00-1050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC221209P000240002022-12-06 3:03PM EST24.000.010.000.000.00-5050.00%
WDC221209P000250002022-11-18 12:28PM EST25.000.050.000.000.00-2050.00%
WDC221209P000260002022-10-31 9:32AM EST26.000.250.010.740.00--1466.02%
WDC221209P000280002022-10-31 9:24AM EST28.000.400.000.000.00--3,85750.00%
WDC221209P000285002022-11-30 9:43AM EST28.500.040.000.000.00--050.00%
WDC221209P000290002022-12-05 10:18AM EST29.000.010.000.000.00-1050.00%
WDC221209P000295002022-12-02 3:46PM EST29.500.020.000.000.00-72050.00%
WDC221209P000300002022-12-02 2:55PM EST30.000.030.000.000.00-3050.00%
WDC221209P000310002022-12-08 1:38PM EST31.000.010.000.000.00-1050.00%
WDC221209P000315002022-12-08 12:40PM EST31.500.020.000.000.00-1050.00%
WDC221209P000320002022-12-07 3:41PM EST32.000.040.000.000.00-7050.00%
WDC221209P000325002022-12-08 10:27AM EST32.500.010.000.000.00-6050.00%
WDC221209P000330002022-12-08 9:35AM EST33.000.030.000.000.00-2025.00%
WDC221209P000335002022-12-08 3:11PM EST33.500.040.000.000.00-42025.00%
WDC221209P000340002022-12-08 3:37PM EST34.000.050.000.000.00-31025.00%
WDC221209P000345002022-12-08 3:48PM EST34.500.140.000.000.00-413012.50%
WDC221209P000350002022-12-08 3:24PM EST35.000.300.000.000.00-9006.25%
WDC221209P000355002022-12-08 2:18PM EST35.500.650.000.000.00-300.00%
WDC221209P000360002022-12-08 11:36AM EST36.001.010.000.000.00-1000.00%
WDC221209P000365002022-12-08 3:54PM EST36.501.410.000.000.00-5200.00%
WDC221209P000370002022-12-08 2:53PM EST37.001.990.000.000.00-1100.00%
WDC221209P000375002022-12-01 10:03AM EST37.501.180.000.000.00-400.00%
WDC221209P000380002022-12-08 3:26PM EST38.002.930.000.000.00-700.00%
WDC221209P000390002022-11-11 11:33AM EST39.002.000.000.000.00-2000.00%
WDC221209P000400002022-12-06 10:50AM EST40.006.080.000.000.00-100.00%
WDC221209P000420002022-11-28 10:14AM EST42.005.610.000.000.00-600.00%
WDC221209P000430002022-11-09 1:38PM EST43.008.520.000.000.00-200.00%
WDC221209P000450002022-11-25 12:17PM EST45.007.700.000.000.00-1000.00%
WDC221209P000500002022-11-17 12:13PM EST50.0014.330.000.000.00--00.00%