Australia markets open in 3 hours 40 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.75+0.50 (+1.18%)
As of 02:20PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230210C000200002023-01-06 10:30AM EST20.0016.2023.2023.400.00-22514.45%
WDC230210C000220002023-01-12 3:59PM EST22.0016.1520.4020.600.00--10.00%
WDC230210C000290002023-01-12 11:01AM EST29.008.9513.4513.600.00--40.00%
WDC230210C000300002023-01-10 9:30AM EST30.008.0012.3512.600.00--10.00%
WDC230210C000320002023-02-03 12:43PM EST32.0012.5010.4510.750.00-32450.00%
WDC230210C000330002023-02-06 9:55AM EST33.009.249.459.750.00-21450.00%
WDC230210C000340002023-02-06 2:14PM EST34.008.338.458.700.00-21100.00%
WDC230210C000350002023-02-03 12:30PM EST35.009.407.557.700.00-51100.00%
WDC230210C000360002023-02-06 11:27AM EST36.006.376.506.650.00-12050.00%
WDC230210C000370002023-02-06 12:20PM EST37.005.245.555.750.00-411525.00%
WDC230210C000375002023-01-27 1:44PM EST37.507.355.005.200.00-11110.00%
WDC230210C000380002023-02-07 12:41PM EST38.004.454.554.75+0.09+2.06%15,05525.00%
WDC230210C000390002023-02-07 12:41PM EST39.003.503.453.65-1.91-35.30%71340.00%
WDC230210C000400002023-02-07 12:41PM EST40.002.552.532.67+0.07+2.82%31450.00%
WDC230210C000405002023-02-01 10:45AM EST40.502.702.062.320.00-454638.48%
WDC230210C000410002023-02-07 12:44PM EST41.001.751.631.79+0.19+12.18%1713527.74%
WDC230210C000415002023-02-07 1:00PM EST41.501.901.261.45-0.18-8.65%5836.33%
WDC230210C000420002023-02-07 1:05PM EST42.001.341.061.11+0.36+36.73%1525237.79%
WDC230210C000425002023-02-07 1:00PM EST42.501.180.770.80+0.48+68.57%225337.50%
WDC230210C000430002023-02-07 12:57PM EST43.000.860.510.56+0.37+75.51%3911637.89%
WDC230210C000435002023-02-06 12:30PM EST43.500.400.300.38-0.03-6.98%215538.38%
WDC230210C000440002023-02-07 12:42PM EST44.000.210.180.25-0.04-16.00%515938.97%
WDC230210C000445002023-02-07 12:14PM EST44.500.130.120.17-0.06-31.58%318940.43%
WDC230210C000450002023-02-07 12:57PM EST45.000.190.060.11+0.10+111.11%117341.41%
WDC230210C000455002023-02-03 3:56PM EST45.500.270.040.080.00-122343.75%
WDC230210C000460002023-02-07 10:03AM EST46.000.040.010.08-0.02-33.33%18049.22%
WDC230210C000465002023-02-07 10:04AM EST46.500.020.020.07-0.03-60.00%24853.13%
WDC230210C000470002023-02-07 11:45AM EST47.000.020.010.05-0.01-33.33%27754.30%
WDC230210C000475002023-02-06 3:37PM EST47.500.020.000.040.00-31350.00%
WDC230210C000480002023-02-03 1:44PM EST48.000.090.000.030.00-231252.34%
WDC230210C000485002023-02-03 12:08PM EST48.500.090.000.030.00-91256.25%
WDC230210C000490002023-02-03 3:47PM EST49.000.030.000.030.00-405659.38%
WDC230210C000495002023-02-01 9:30AM EST49.500.190.000.020.00--660.94%
WDC230210C000500002023-02-02 11:31AM EST50.000.080.000.020.00-608664.06%
WDC230210C000510002023-02-01 12:16PM EST51.000.030.000.030.00--2075.00%
WDC230210C000520002023-02-02 10:17AM EST52.000.020.000.030.00-12781.25%
WDC230210C000550002023-01-27 12:18PM EST55.000.180.000.010.00-2290.63%
WDC230210C000560002023-01-27 12:18PM EST56.000.160.000.010.00-1193.75%
WDC230210C000570002023-01-27 12:18PM EST57.000.140.000.010.00-11100.00%
WDC230210C000580002023-01-27 11:14AM EST58.000.100.000.010.00-4546106.25%
WDC230210C000600002023-01-31 1:25PM EST60.000.050.000.010.00-100156115.63%
WDC230210C000620002023-01-27 12:31PM EST62.000.050.000.010.00-498673125.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230210P000200002023-01-06 2:33PM EST20.000.050.000.010.00-23250.00%
WDC230210P000250002023-01-19 12:27PM EST25.000.050.000.010.00--1181.25%
WDC230210P000270002023-02-07 12:26PM EST27.000.010.000.03-0.46-97.87%23178.13%
WDC230210P000280002023-01-19 2:51PM EST28.000.070.000.010.00-33150.00%
WDC230210P000285002023-01-31 9:30AM EST28.500.020.000.010.00--4143.75%
WDC230210P000290002023-01-19 10:06AM EST29.000.130.000.010.00--1137.50%
WDC230210P000300002023-01-26 12:45PM EST30.000.120.000.010.00-69125.00%
WDC230210P000310002023-01-27 11:55AM EST31.000.070.000.030.00-1827129.69%
WDC230210P000320002023-02-06 11:08AM EST32.000.020.000.020.00-1195112.50%
WDC230210P000330002023-02-06 1:49PM EST33.000.020.000.020.00-196101.56%
WDC230210P000335002023-01-31 9:30AM EST33.500.090.000.050.00--4109.38%
WDC230210P000340002023-01-31 11:03AM EST34.000.050.000.020.00-183290.63%
WDC230210P000345002023-01-31 3:19PM EST34.500.050.000.030.00--1890.63%
WDC230210P000350002023-02-07 12:46PM EST35.000.010.000.03-0.01-50.00%615385.94%
WDC230210P000355002023-02-03 1:42PM EST35.500.020.000.030.00-101679.69%
WDC230210P000360002023-02-01 12:35PM EST36.000.110.000.030.00-621875.00%
WDC230210P000370002023-02-06 9:30AM EST37.000.030.000.030.00-817464.06%
WDC230210P000375002023-02-06 12:57PM EST37.500.030.000.030.00-119259.38%
WDC230210P000380002023-02-06 1:50PM EST38.000.040.000.030.00-521253.91%
WDC230210P000385002023-02-06 11:52AM EST38.500.050.020.030.00-82552.73%
WDC230210P000390002023-02-07 11:09AM EST39.000.030.020.04-0.05-62.50%1015751.56%
WDC230210P000395002023-02-06 1:41PM EST39.500.110.040.050.00-536047.66%
WDC230210P000400002023-02-07 11:09AM EST40.000.060.060.09-0.11-64.71%731848.05%
WDC230210P000405002023-02-07 12:26PM EST40.500.170.110.16-0.08-32.00%23049.02%
WDC230210P000410002023-02-07 12:34PM EST41.000.240.180.23-0.10-29.41%1110447.27%
WDC230210P000415002023-02-07 11:02AM EST41.500.440.280.32-0.06-12.00%44345.12%
WDC230210P000420002023-02-07 1:17PM EST42.000.430.410.45-0.25-36.76%18536643.36%
WDC230210P000425002023-02-07 12:55PM EST42.500.490.620.67-0.50-50.51%1828644.34%
WDC230210P000430002023-02-07 1:41PM EST43.001.010.870.90-0.29-22.31%4615542.97%
WDC230210P000435002023-02-07 1:38PM EST43.501.411.171.22-0.11-7.24%110143.85%
WDC230210P000440002023-02-07 1:00PM EST44.001.191.541.74-0.74-38.34%1517154.79%
WDC230210P000445002023-02-07 1:15PM EST44.501.941.942.18+0.95+95.96%613851.37%
WDC230210P000450002023-02-06 10:17AM EST45.002.852.392.640.00-311855.57%
WDC230210P000455002023-02-06 10:01AM EST45.503.202.863.050.00-21757.42%
WDC230210P000460002023-02-07 12:41PM EST46.003.603.303.50-0.20-5.26%1558.20%
WDC230210P000475002023-02-02 2:08PM EST47.503.054.905.050.00--284.18%
WDC230210P000480002023-02-06 3:19PM EST48.005.755.405.600.00-12992.77%
WDC230210P000490002023-02-02 11:16AM EST49.004.406.306.550.00--094.73%
WDC230210P000530002023-01-24 3:01PM EST53.0012.0510.3010.600.00--16136.91%