WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230602C000270002023-06-02 9:32AM EDT27.0012.8013.1013.35+1.80+16.36%19428.13%
WDC230602C000300002023-05-15 11:45AM EDT30.006.1010.1510.350.00-22231.25%
WDC230602C000310002023-06-01 12:37PM EDT31.008.379.159.350.00-17206.25%
WDC230602C000320002023-05-30 11:30AM EDT32.007.708.158.350.00-20184.38%
WDC230602C000325002023-06-01 12:53PM EDT32.506.807.657.850.00-79171.88%
WDC230602C000330002023-05-19 2:07PM EDT33.005.357.157.350.00-562162.50%
WDC230602C000335002023-06-01 2:13PM EDT33.505.716.656.850.00-44150.00%
WDC230602C000340002023-06-02 3:14PM EDT34.006.256.156.35+1.19+23.52%10266140.63%
WDC230602C000345002023-06-01 12:40PM EDT34.504.805.655.850.00-22128.13%
WDC230602C000350002023-06-02 12:54PM EDT35.004.985.155.35+0.38+8.26%40118.75%
WDC230602C000355002023-06-01 12:41PM EDT35.503.794.654.850.00-111109.38%
WDC230602C000360002023-06-02 2:02PM EDT36.004.224.154.35+1.23+41.14%111796.88%
WDC230602C000365002023-06-02 9:51AM EDT36.503.073.553.85-0.33-9.71%30137.11%
WDC230602C000370002023-06-02 3:40PM EDT37.003.403.153.35+0.52+18.06%113176.56%
WDC230602C000375002023-06-02 3:22PM EDT37.502.792.662.84+1.33+91.10%158365.63%
WDC230602C000380002023-06-02 3:25PM EDT38.002.212.112.33+1.14+106.54%21087.50%
WDC230602C000385002023-06-02 3:46PM EDT38.501.811.641.88+0.92+103.37%3513850.00%
WDC230602C000390002023-06-02 3:43PM EDT39.001.321.141.32+0.96+266.67%8011355.08%
WDC230602C000395002023-06-02 3:29PM EDT39.500.700.590.84+0.35+100.00%11812342.58%
WDC230602C000400002023-06-02 3:22PM EDT40.000.260.190.31+0.14+116.67%56256519.53%
WDC230602C000405002023-06-02 3:58PM EDT40.500.010.000.01-0.06-85.71%3851019.77%
WDC230602C000410002023-06-02 3:53PM EDT41.000.010.000.01-0.04-80.00%14327621.88%
WDC230602C000415002023-05-31 11:38AM EDT41.500.060.000.010.00-93032.81%
WDC230602C000420002023-06-02 1:54PM EDT42.000.030.000.02+0.01+50.00%1110248.44%
WDC230602C000425002023-06-01 12:10PM EDT42.500.020.000.030.00-1056.25%
WDC230602C000430002023-05-31 9:30AM EDT43.000.050.000.030.00-11165.63%
WDC230602C000435002023-05-26 1:12PM EDT43.500.030.000.03-0.10-76.92%2275.00%
WDC230602C000440002023-05-30 11:43AM EDT44.000.070.000.030.00-367384.38%
WDC230602C000445002023-05-26 3:19PM EDT44.500.100.000.030.00-505093.75%
WDC230602C000450002023-05-30 10:07AM EDT45.000.070.000.010.00-68187.50%
WDC230602C000460002023-06-02 2:39PM EDT46.000.010.000.03-0.02-66.67%124118.75%
WDC230602C000470002023-05-30 9:30AM EDT47.000.010.000.030.00-13134.38%
WDC230602C000480002023-05-08 1:04PM EDT48.000.030.000.030.00--10150.00%
WDC230602C000500002023-04-19 3:03PM EDT50.000.060.000.150.00--3229.69%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC230602P000250002023-05-16 9:30AM EDT25.000.020.000.020.00-1032356.25%
WDC230602P000260002023-04-20 3:26PM EDT26.000.290.000.060.00--1378.13%
WDC230602P000270002023-05-09 2:34PM EDT27.000.080.000.020.00-33300.00%
WDC230602P000280002023-05-15 2:26PM EDT28.000.050.000.030.00-1611293.75%
WDC230602P000290002023-05-31 12:57PM EDT29.000.030.000.030.00-134265.63%
WDC230602P000300002023-05-25 11:11AM EDT30.000.050.000.030.00-521240.63%
WDC230602P000305002023-05-15 3:53PM EDT30.500.080.000.030.00--5231.25%
WDC230602P000310002023-05-15 9:30AM EDT31.000.440.000.030.00-316218.75%
WDC230602P000315002023-05-18 10:49AM EDT31.500.050.000.050.00-26220.31%
WDC230602P000320002023-05-26 3:58PM EDT32.000.060.000.050.00-151,664207.81%
WDC230602P000325002023-05-24 2:46PM EDT32.500.040.000.030.00-30181.25%
WDC230602P000330002023-05-24 3:23PM EDT33.000.060.000.030.00-3102171.88%
WDC230602P000335002023-05-25 10:07AM EDT33.500.080.000.030.00-29159.38%
WDC230602P000340002023-05-26 3:14PM EDT34.000.050.000.030.00-4149146.88%
WDC230602P000345002023-05-22 10:41AM EDT34.500.140.000.030.00-13137.50%
WDC230602P000350002023-06-01 12:10PM EDT35.000.010.000.030.00-1125125.00%
WDC230602P000355002023-05-30 1:34PM EDT35.500.110.000.030.00-111114.06%
WDC230602P000360002023-06-02 1:42PM EDT36.000.010.000.03-0.02-66.67%1046103.13%
WDC230602P000365002023-05-31 2:39PM EDT36.500.050.000.030.00-1792.19%
WDC230602P000370002023-06-02 3:08PM EDT37.000.020.000.030.00-1081.25%
WDC230602P000375002023-05-31 1:53PM EDT37.500.150.000.030.00-69870.31%
WDC230602P000380002023-06-02 3:05PM EDT38.000.010.010.02-0.05-83.33%10514759.38%
WDC230602P000385002023-06-02 12:17PM EDT38.500.010.000.03-0.14-93.33%7054.69%
WDC230602P000390002023-06-02 12:18PM EDT39.000.030.000.06-0.32-91.43%385650.39%
WDC230602P000395002023-06-02 11:38AM EDT39.500.050.000.05-0.71-93.42%448933.20%
WDC230602P000400002023-06-02 3:37PM EDT40.000.010.000.03-1.05-99.06%705213.28%
WDC230602P000405002023-06-02 2:44PM EDT40.500.240.160.31-1.66-87.37%3717.19%
WDC230602P000410002023-06-02 2:48PM EDT41.000.750.640.85-1.51-66.81%131540.63%
WDC230602P000420002023-06-02 2:07PM EDT42.001.881.651.91-1.08-36.49%4582.42%
WDC230602P000460002023-05-25 12:30PM EDT46.008.455.655.850.00--0162.50%