Australia markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.64+0.13 (+0.20%)
At close: 04:00PM EST
66.81 +0.17 (+0.26%)
After hours: 05:34PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC220121C000175002022-01-05 12:30PM EST17.5051.6347.3050.750.00-219903.32%
WDC220121C000200002022-01-05 12:30PM EST20.0049.1345.0547.600.00-243713.67%
WDC220121C000225002022-01-05 3:38PM EST22.5045.2043.2545.050.00-125325.00%
WDC220121C000250002022-01-14 12:01PM EST25.0041.7040.4043.40+2.15+5.44%3151451.56%
WDC220121C000275002021-11-10 6:46AM EST27.5028.4329.4031.150.00-1180.00%
WDC220121C000300002022-01-12 11:35AM EST30.0036.1036.3037.500.00-5272374.22%
WDC220121C000325002022-01-13 2:13PM EST32.5034.8033.3535.150.00-568295.31%
WDC220121C000350002022-01-14 1:13PM EST35.0031.4031.0532.60+0.15+0.48%53,176291.41%
WDC220121C000375002022-01-13 11:16AM EST37.5029.5028.7529.450.00-34,185289.84%
WDC220121C000400002022-01-13 1:21PM EST40.0027.0526.1027.650.00-301,674248.05%
WDC220121C000425002022-01-14 11:57AM EST42.5024.6023.7524.70+0.35+1.44%4248186.72%
WDC220121C000450002022-01-14 12:02PM EST45.0021.9920.8522.25-0.03-0.14%5534244.92%
WDC220121C000475002022-01-13 9:56AM EST47.5020.1018.6519.650.00-1351109.38%
WDC220121C000500002022-01-14 2:27PM EST50.0016.4414.7517.05-0.22-1.32%21,580173.05%
WDC220121C000520002021-12-22 9:44AM EST52.007.6514.2515.150.00--2105.47%
WDC220121C000525002022-01-10 1:46PM EST52.5011.9313.6514.750.00-11,832101.95%
WDC220121C000530002022-01-03 9:47AM EST53.0012.3013.0014.050.00-109144.82%
WDC220121C000540002021-12-29 11:28AM EST54.0012.5012.2513.150.00--291.41%
WDC220121C000550002022-01-14 3:03PM EST55.0011.5011.4011.95-0.88-7.11%112,66078.13%
WDC220121C000560002022-01-05 11:18AM EST56.0012.9610.1511.500.00-617596.48%
WDC220121C000570002022-01-12 3:17PM EST57.009.598.8510.450.00-4954.69%
WDC220121C000575002022-01-14 1:12PM EST57.509.009.059.50-0.10-1.10%255,36679.10%
WDC220121C000580002022-01-11 10:20AM EST58.007.148.009.950.00-33593.85%
WDC220121C000590002022-01-07 9:32AM EST59.005.757.158.200.00-470352.73%
WDC220121C000600002022-01-14 3:14PM EST60.006.606.606.900.00-254,90557.62%
WDC220121C000610002022-01-14 2:28PM EST61.005.675.306.35-0.43-7.05%130257.13%
WDC220121C000620002022-01-14 2:31PM EST62.004.684.605.30-0.75-13.81%118657.32%
WDC220121C000625002022-01-14 2:47PM EST62.504.223.954.50-0.17-3.87%923,90755.66%
WDC220121C000630002022-01-14 10:06AM EST63.004.453.754.30+0.03+0.68%111552.25%
WDC220121C000640002022-01-13 12:13PM EST64.003.332.563.25-0.19-5.40%110552.25%
WDC220121C000650002022-01-14 3:48PM EST65.002.332.132.37+0.13+5.91%665,09845.56%
WDC220121C000660002022-01-14 3:52PM EST66.001.721.581.71+0.02+1.18%438844.14%
WDC220121C000670002022-01-14 3:28PM EST67.001.051.051.17-0.14-11.76%19066443.02%
WDC220121C000675002022-01-14 3:25PM EST67.500.870.831.03-0.14-13.86%593,42045.31%
WDC220121C000680002022-01-14 3:38PM EST68.000.690.660.78-0.05-6.76%5821943.07%
WDC220121C000690002022-01-14 3:58PM EST69.000.450.340.50-0.21-31.82%711,26243.21%
WDC220121C000700002022-01-14 3:56PM EST70.000.290.200.30-0.06-17.14%1667,78943.07%
WDC220121C000710002022-01-14 2:44PM EST71.000.170.020.22-0.10-37.04%7815446.09%
WDC220121C000720002022-01-14 12:35PM EST72.000.120.100.19-0.08-40.00%832450.98%
WDC220121C000725002022-01-14 2:47PM EST72.500.100.100.13-0.05-33.33%1,0342,35549.41%
WDC220121C000730002022-01-13 2:40PM EST73.000.150.060.110.00-15150.59%
WDC220121C000740002022-01-12 9:49AM EST74.000.140.030.130.00-1122652.73%
WDC220121C000750002022-01-14 1:31PM EST75.000.070.050.12-0.07-50.00%123,04158.79%
WDC220121C000775002022-01-10 10:08AM EST77.500.140.010.350.00-11,18983.01%
WDC220121C000800002022-01-14 11:26AM EST80.000.030.020.06-0.02-40.00%12,87274.22%
WDC220121C000850002022-01-13 9:56AM EST85.000.060.000.100.00-381497.27%
WDC220121C000900002022-01-10 1:42PM EST90.000.060.000.090.00-11,291114.84%
WDC220121C000950002022-01-13 11:57AM EST95.000.040.010.080.00-121,233132.03%
WDC220121C001000002021-12-31 12:30PM EST100.000.010.000.100.00-502,176150.00%
WDC220121C001050002021-12-31 9:36AM EST105.000.020.000.100.00-11,370164.84%
WDC220121C001100002021-12-29 3:24PM EST110.000.020.000.050.00-29,017165.63%
WDC220121C001150002022-01-11 2:13PM EST115.000.010.000.050.00-10308178.13%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC220121P000175002021-12-27 3:34PM EST17.500.010.000.230.00-2137531.25%
WDC220121P000200002021-12-20 1:11PM EST20.000.010.000.020.00-593362.50%
WDC220121P000225002021-12-02 10:38AM EST22.500.090.000.070.00-2173373.44%
WDC220121P000250002022-01-11 2:49PM EST25.000.010.000.150.00-26,615373.44%
WDC220121P000275002022-01-03 10:38AM EST27.500.020.000.150.00-205,017339.06%
WDC220121P000300002022-01-05 3:39PM EST30.000.020.000.070.00-65,068279.69%
WDC220121P000325002021-12-08 3:53PM EST32.500.090.000.030.00-10492231.25%
WDC220121P000350002022-01-12 3:36PM EST35.000.010.000.010.00-55,933187.50%
WDC220121P000375002022-01-12 3:36PM EST37.500.010.000.030.00-5859187.50%
WDC220121P000400002022-01-14 1:06PM EST40.000.010.000.01-0.02-66.67%16,613150.00%
WDC220121P000425002022-01-12 3:16PM EST42.500.020.000.100.00-2013,206173.44%
WDC220121P000450002022-01-14 3:42PM EST45.000.080.000.09+0.05+166.67%176,401151.56%
WDC220121P000475002022-01-13 11:53AM EST47.500.020.000.090.00-31,509132.81%
WDC220121P000480002022-01-06 1:03PM EST48.000.130.000.180.00-1131143.36%
WDC220121P000490002022-01-14 2:58PM EST49.000.100.000.16+0.04+66.67%11,001132.81%
WDC220121P000500002022-01-13 3:52PM EST50.000.040.000.060.00-23,453108.59%
WDC220121P000510002021-12-30 12:14PM EST51.000.100.000.120.00-450112.50%
WDC220121P000520002022-01-13 9:32AM EST52.000.050.010.130.00-874108.20%
WDC220121P000525002022-01-13 12:08PM EST52.500.020.010.070.00-174,41496.09%
WDC220121P000530002022-01-03 2:44PM EST53.000.100.010.150.00-2445103.13%
WDC220121P000535002022-01-13 11:55AM EST53.500.030.010.170.00-2045101.56%
WDC220121P000540002022-01-14 2:58PM EST54.000.150.010.11+0.07+87.50%13891.41%
WDC220121P000550002022-01-14 3:19PM EST55.000.130.010.13+0.06+85.71%416,19786.72%
WDC220121P000560002022-01-13 1:49PM EST56.000.050.030.090.00-369777.73%
WDC220121P000570002022-01-14 2:22PM EST57.000.060.020.12-0.04-40.00%100973.05%
WDC220121P000575002022-01-13 9:48AM EST57.500.120.020.140.00-428,70071.29%
WDC220121P000580002022-01-11 1:35PM EST58.000.150.040.110.00-619867.19%
WDC220121P000590002022-01-10 2:17PM EST59.000.330.030.140.00-208361.72%
WDC220121P000600002022-01-14 3:30PM EST60.000.090.080.19-0.05-35.71%297,87660.35%
WDC220121P000610002022-01-14 2:50PM EST61.000.140.110.16-0.06-30.00%1716252.73%
WDC220121P000620002022-01-13 3:24PM EST62.000.250.160.250.00-468150.59%
WDC220121P000625002022-01-14 3:42PM EST62.500.220.190.24-0.11-33.33%276,62248.73%
WDC220121P000630002022-01-14 3:36PM EST63.000.270.150.36-0.02-6.90%559550.98%
WDC220121P000640002022-01-14 3:47PM EST64.000.410.360.48-0.02-4.65%4012946.88%
WDC220121P000650002022-01-14 3:53PM EST65.000.560.560.65-0.32-36.36%803,30742.63%
WDC220121P000660002022-01-14 3:22PM EST66.000.980.881.01-0.44-30.99%18419042.14%
WDC220121P000670002022-01-14 3:42PM EST67.001.381.351.52+0.05+3.76%2413142.68%
WDC220121P000675002022-01-14 11:46AM EST67.501.841.651.79+0.24+15.00%311,96241.99%
WDC220121P000680002022-01-14 1:49PM EST68.002.161.962.15+0.33+18.03%36643.36%
WDC220121P000690002022-01-13 1:24PM EST69.002.502.662.950.00-19219146.78%
WDC220121P000700002022-01-14 3:24PM EST70.003.633.503.70+0.26+7.72%111,70945.02%
WDC220121P000710002022-01-04 3:22PM EST71.004.254.004.900.00--362.60%
WDC220121P000725002022-01-12 3:17PM EST72.506.245.056.850.00-111,00294.63%
WDC220121P000750002022-01-13 2:05PM EST75.008.377.309.250.00-36774110.35%
WDC220121P000775002022-01-13 3:21PM EST77.5011.0310.4011.450.00-177468.36%
WDC220121P000800002022-01-11 3:36PM EST80.0014.3012.6513.950.00-101,699128.13%
WDC220121P000850002021-12-22 2:31PM EST85.0025.2017.7018.900.00-555269153.13%
WDC220121P000900002021-12-29 9:30AM EST90.0026.2422.1023.850.00-2128174.22%
WDC220121P000950002021-11-01 9:16AM EST95.0040.4936.1538.500.00-154545.51%
WDC220121P001000002021-12-23 1:13PM EST100.0038.7532.0034.300.00-10253.13%
WDC220121P001050002021-11-10 6:46AM EST105.0042.2244.8549.250.00-14594.24%
WDC220121P001100002021-10-25 2:41PM EST110.0053.7050.0054.700.00-4655630.08%