Singapore markets close in 2 hours 25 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.05-2.27 (-3.32%)
At close: 04:00PM EDT
65.86 -0.19 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240426C000350002024-03-18 11:51AM EDT35.0024.8833.3037.150.00--2664.55%
WDC240426C000400002024-04-19 3:16PM EDT40.0026.080.000.000.00-6000.00%
WDC240426C000450002024-04-12 10:24AM EDT45.0027.980.000.000.00-100.00%
WDC240426C000500002024-04-12 2:53PM EDT50.0022.550.000.000.00-9500.00%
WDC240426C000510002024-04-17 10:36AM EDT51.0020.900.000.000.00-100.00%
WDC240426C000550002024-04-19 11:52AM EDT55.0012.430.000.000.00-100.00%
WDC240426C000560002024-04-19 3:57PM EDT56.0010.490.000.000.00-3200.00%
WDC240426C000570002024-04-19 3:54PM EDT57.009.720.000.000.00-100.00%
WDC240426C000580002024-04-19 3:06PM EDT58.008.340.000.000.00-1700.00%
WDC240426C000590002024-04-19 3:10PM EDT59.007.600.000.000.00-500.00%
WDC240426C000600002024-04-19 10:59AM EDT60.008.150.000.000.00-100.00%
WDC240426C000610002024-04-17 1:11PM EDT61.009.840.000.000.00-300.00%
WDC240426C000620002024-04-16 3:21PM EDT62.009.460.000.000.00-100.00%
WDC240426C000630002024-04-19 3:43PM EDT63.004.550.000.000.00-80200.00%
WDC240426C000640002024-04-19 1:03PM EDT64.004.500.000.000.00-500.00%
WDC240426C000650002024-04-19 2:24PM EDT65.003.550.000.000.00-100.00%
WDC240426C000660002024-04-19 3:06PM EDT66.002.890.000.000.00-10100.00%
WDC240426C000670002024-04-19 3:09PM EDT67.002.470.000.000.00-82103.13%
WDC240426C000680002024-04-19 3:56PM EDT68.002.130.000.000.00-6206.25%
WDC240426C000690002024-04-19 3:48PM EDT69.001.730.000.000.00-46012.50%
WDC240426C000700002024-04-19 3:57PM EDT70.001.450.000.000.00-3,155012.50%
WDC240426C000710002024-04-19 3:49PM EDT71.001.200.000.000.00-94012.50%
WDC240426C000720002024-04-19 3:58PM EDT72.000.960.000.000.00-869025.00%
WDC240426C000730002024-04-19 3:55PM EDT73.000.900.000.000.00-1,081025.00%
WDC240426C000740002024-04-19 3:45PM EDT74.000.610.000.000.00-232025.00%
WDC240426C000750002024-04-19 3:46PM EDT75.000.500.000.000.00-3,583025.00%
WDC240426C000760002024-04-19 3:13PM EDT76.000.410.000.000.00-24025.00%
WDC240426C000770002024-04-19 3:49PM EDT77.000.310.000.000.00-7025.00%
WDC240426C000780002024-04-19 3:06PM EDT78.000.260.000.000.00-23025.00%
WDC240426C000790002024-04-18 1:45PM EDT79.000.390.000.000.00-9025.00%
WDC240426C000800002024-04-19 3:20PM EDT80.000.200.000.000.00-20050.00%
WDC240426C000810002024-04-19 9:30AM EDT81.000.250.000.000.00-1050.00%
WDC240426C000820002024-04-19 11:14AM EDT82.000.160.000.000.00-2050.00%
WDC240426C000830002024-04-19 1:32PM EDT83.000.120.000.000.00-12050.00%
WDC240426C000840002024-04-16 1:27PM EDT84.000.340.000.000.00-6050.00%
WDC240426C000850002024-04-19 11:14AM EDT85.000.130.000.000.00-4050.00%
WDC240426C000880002024-04-18 10:44AM EDT88.000.150.000.000.00--050.00%
WDC240426C000900002024-04-16 1:30PM EDT90.000.200.000.000.00-5050.00%
WDC240426C000950002024-04-17 1:24PM EDT95.000.060.000.000.00--050.00%
WDC240426C000960002024-04-17 1:25PM EDT96.000.070.000.000.00--050.00%
WDC240426C000970002024-04-17 1:37PM EDT97.000.060.000.000.00--050.00%
WDC240426C001000002024-04-15 9:45AM EDT100.000.080.000.000.00--050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC240426P000350002024-03-26 1:21PM EDT35.000.110.000.000.00-20050.00%
WDC240426P000480002024-04-16 9:33AM EDT48.000.050.000.000.00--050.00%
WDC240426P000500002024-04-15 3:55PM EDT50.000.050.000.000.00--050.00%
WDC240426P000510002024-04-16 12:23PM EDT51.000.020.000.000.00-1050.00%
WDC240426P000520002024-03-25 10:14AM EDT52.000.110.000.000.00-10050.00%
WDC240426P000530002024-04-19 12:26PM EDT53.000.220.000.000.00-5050.00%
WDC240426P000540002024-04-15 9:58AM EDT54.000.080.000.000.00-14050.00%
WDC240426P000550002024-04-17 10:13AM EDT55.000.180.000.000.00-1050.00%
WDC240426P000560002024-04-19 11:53AM EDT56.000.250.000.000.00-2025.00%
WDC240426P000570002024-04-19 3:55PM EDT57.000.330.000.000.00-9025.00%
WDC240426P000580002024-04-19 12:26PM EDT58.000.440.000.000.00-15025.00%
WDC240426P000590002024-04-19 3:17PM EDT59.000.590.000.000.00-8025.00%
WDC240426P000600002024-04-19 3:20PM EDT60.000.750.000.000.00-111025.00%
WDC240426P000610002024-04-19 2:55PM EDT61.001.010.000.000.00-202012.50%
WDC240426P000620002024-04-19 3:17PM EDT62.001.280.000.000.00-220012.50%
WDC240426P000630002024-04-19 3:46PM EDT63.001.660.000.000.00-57012.50%
WDC240426P000640002024-04-19 3:34PM EDT64.002.010.000.000.00-54106.25%
WDC240426P000650002024-04-19 3:38PM EDT65.002.450.000.000.00-36803.13%
WDC240426P000660002024-04-19 3:31PM EDT66.002.900.000.000.00-9700.39%
WDC240426P000670002024-04-19 3:13PM EDT67.003.350.000.000.00-45200.00%
WDC240426P000680002024-04-19 2:55PM EDT68.003.970.000.000.00-6300.00%
WDC240426P000690002024-04-19 12:43PM EDT69.004.630.000.000.00-700.00%
WDC240426P000700002024-04-19 3:06PM EDT70.005.450.000.000.00-6600.00%
WDC240426P000710002024-04-19 3:03PM EDT71.006.130.000.000.00-300.00%
WDC240426P000720002024-04-19 3:58PM EDT72.006.790.000.000.00-9400.00%
WDC240426P000730002024-04-19 2:34PM EDT73.007.700.000.000.00-300.00%
WDC240426P000740002024-04-19 12:25PM EDT74.008.490.000.000.00-200.00%
WDC240426P000750002024-04-19 12:54PM EDT75.009.150.000.000.00-300.00%
WDC240426P000760002024-04-17 11:45AM EDT76.006.050.000.000.00-200.00%
WDC240426P000800002024-04-11 1:12PM EDT80.007.750.000.000.00--00.00%