Australia markets open in 6 hours 20 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.19+0.10 (+0.30%)
As of 12:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230324C000250002023-03-20 9:39AM EDT25.0010.1010.1510.25-0.10-0.98%1010125.00%
WDC230324C000320002023-02-10 2:47PM EDT32.0011.354.154.450.00--8151.76%
WDC230324C000325002023-03-17 9:57AM EDT32.503.232.802.950.00-1164.26%
WDC230324C000330002023-03-16 11:08AM EDT33.001.862.362.480.00-1959.96%
WDC230324C000335002023-03-16 1:15PM EDT33.502.031.952.060.00--3958.01%
WDC230324C000340002023-03-17 1:03PM EDT34.001.831.591.680.00-44757.23%
WDC230324C000345002023-03-20 11:02AM EDT34.501.341.281.32-0.13-8.84%1223656.35%
WDC230324C000350002023-03-20 12:01PM EDT35.000.970.921.01-0.07-6.73%257253.03%
WDC230324C000355002023-03-20 11:50AM EDT35.500.790.680.76-0.06-7.06%164352.64%
WDC230324C000360002023-03-20 12:14PM EDT36.000.470.480.53-0.14-22.95%246251.17%
WDC230324C000365002023-03-20 11:34AM EDT36.500.360.320.36-0.05-12.20%406950.10%
WDC230324C000370002023-03-20 10:52AM EDT37.000.220.210.23-0.05-18.52%235550.20%
WDC230324C000375002023-03-20 11:31AM EDT37.500.170.120.17-0.04-19.05%2113852.15%
WDC230324C000380002023-03-20 11:29AM EDT38.000.120.080.12-0.01-7.69%25650.78%
WDC230324C000385002023-03-13 1:13PM EDT38.500.220.050.080.00-202051.17%
WDC230324C000390002023-03-16 3:54PM EDT39.000.090.030.060.00-110252.73%
WDC230324C000395002023-03-17 1:09PM EDT39.500.090.020.040.00-3953.91%
WDC230324C000400002023-03-17 12:52PM EDT40.000.080.010.040.00-37856.25%
WDC230324C000405002023-03-17 1:12PM EDT40.500.070.010.030.00-1159.38%
WDC230324C000410002023-03-20 11:39AM EDT41.000.010.010.02-0.06-85.71%77060.94%
WDC230324C000415002023-03-06 3:31PM EDT41.500.250.000.030.00--264.84%
WDC230324C000420002023-03-15 3:51PM EDT42.000.080.000.030.00-412768.75%
WDC230324C000425002023-03-17 11:26AM EDT42.500.020.000.030.00-1572.66%
WDC230324C000430002023-03-09 4:16PM EDT43.000.090.000.030.00-7776.56%
WDC230324C000440002023-02-27 3:24PM EDT44.000.230.000.030.00-424584.38%
WDC230324C000450002023-03-15 3:51PM EDT45.000.010.000.030.00-23890.63%
WDC230324C000460002023-02-24 4:47PM EDT46.000.110.000.020.00-11893.75%
WDC230324C000470002023-03-06 10:30AM EDT47.000.060.000.020.00-1598.44%
WDC230324C000480002023-03-01 11:31AM EDT48.000.060.000.020.00-11106.25%
WDC230324C000500002023-03-13 10:34AM EDT50.000.120.000.010.00-116109.38%
WDC230324C000510002023-02-17 1:19PM EDT51.000.120.000.050.00-47137.50%
WDC230324C000520002023-02-07 4:07PM EDT52.000.260.000.210.00-16178.13%
WDC230324C000540002023-02-06 10:30AM EDT54.000.390.000.000.00--250.00%
WDC230324C000600002023-02-17 11:21AM EDT60.000.040.000.100.00-12269204.69%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230324P000250002023-02-16 11:21AM EDT25.000.040.000.210.00-22170.70%
WDC230324P000295002023-03-16 10:40AM EDT29.500.110.020.040.00--678.13%
WDC230324P000300002023-03-17 2:52PM EDT30.000.070.030.060.00-21576.95%
WDC230324P000310002023-03-20 11:29AM EDT31.000.070.060.08-0.14-66.67%11269.53%
WDC230324P000315002023-03-20 11:35AM EDT31.500.080.080.10-0.08-50.00%13066.41%
WDC230324P000320002023-03-20 11:35AM EDT32.000.110.110.13-0.15-57.69%52263.67%
WDC230324P000325002023-03-20 11:07AM EDT32.500.150.150.18-0.09-37.50%8661.33%
WDC230324P000330002023-03-20 11:36AM EDT33.000.240.210.25-0.08-25.00%22359.57%
WDC230324P000335002023-03-20 11:54AM EDT33.500.320.300.34-0.07-17.95%17358.01%
WDC230324P000340002023-03-20 11:16AM EDT34.000.430.400.46-0.13-23.21%1131255.86%
WDC230324P000345002023-03-20 10:19AM EDT34.500.680.570.61+0.03+4.62%19854.79%
WDC230324P000350002023-03-20 10:58AM EDT35.000.790.760.79-0.07-8.14%213852.73%
WDC230324P000355002023-03-20 10:35AM EDT35.501.000.991.05-0.13-11.50%53051.76%
WDC230324P000360002023-03-20 12:12PM EDT36.001.321.281.36-0.18-12.00%181,74751.17%
WDC230324P000365002023-03-17 3:17PM EDT36.501.671.571.720.00-16754.79%
WDC230324P000370002023-03-20 11:04AM EDT37.002.001.942.15-0.15-6.98%183650.20%
WDC230324P000375002023-03-13 12:00PM EDT37.502.422.412.540.00-5651.17%
WDC230324P000380002023-03-20 12:12PM EDT38.002.922.863.00-0.05-1.68%181,74352.73%
WDC230324P000385002023-03-17 11:30AM EDT38.503.373.303.450.00-415150.39%
WDC230324P000390002023-03-17 11:50AM EDT39.003.803.754.000.00-399655.86%
WDC230324P000400002023-03-13 10:34AM EDT40.004.664.804.90-0.42-8.27%17460.16%
WDC230324P000405002023-03-13 2:02PM EDT40.504.855.305.450.00--271.48%
WDC230324P000410002023-03-14 1:28PM EDT41.005.505.805.950.00-210976.17%
WDC230324P000415002023-03-13 11:02AM EDT41.506.366.256.500.00--381.25%
WDC230324P000420002023-03-16 3:41PM EDT42.006.866.807.000.00-1191.80%
WDC230324P000425002023-03-14 11:51AM EDT42.506.367.307.450.00-1090.23%
WDC230324P000430002023-02-21 10:30AM EDT43.002.957.808.000.00-10101.17%
WDC230324P000440002023-03-10 1:31PM EDT44.007.508.758.950.00-1194.53%
WDC230324P000450002023-03-13 10:08AM EDT45.0010.189.759.950.00-13102.34%
WDC230324P000470002023-02-06 10:30AM EDT47.005.180.000.000.00--00.00%