Singapore markets open in 14 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.05+1.50 (+4.61%)
At close: 04:00PM EDT
33.79 -0.26 (-0.76%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC221007C000235002022-09-26 3:17PM EDT23.509.1510.5010.700.00--4180.47%
WDC221007C000250002022-09-19 1:18PM EDT25.0011.608.959.350.00--0175.00%
WDC221007C000280002022-09-26 2:28PM EDT28.004.655.956.250.00-1963104.69%
WDC221007C000285002022-09-30 10:35AM EDT28.505.255.505.700.00-11496.88%
WDC221007C000290002022-09-26 3:30PM EDT29.003.855.005.250.00-252296.09%
WDC221007C000295002022-09-27 9:49AM EDT29.503.354.504.750.00--4487.89%
WDC221007C000300002022-09-26 3:59PM EDT30.002.864.004.250.00-446479.69%
WDC221007C000305002022-09-27 3:00PM EDT30.502.693.553.800.00--1381.05%
WDC221007C000310002022-09-29 10:55AM EDT31.001.653.053.400.00-21679.30%
WDC221007C000315002022-09-27 11:56AM EDT31.501.932.622.860.00--971.68%
WDC221007C000320002022-09-30 12:56PM EDT32.002.132.172.35+0.42+24.56%522863.87%
WDC221007C000325002022-09-30 3:44PM EDT32.501.051.751.890.00-124259.18%
WDC221007C000330002022-10-03 2:42PM EDT33.001.451.401.50+0.70+93.33%1710358.59%
WDC221007C000335002022-10-03 11:05AM EDT33.501.131.071.16+0.53+88.33%5615057.42%
WDC221007C000340002022-10-03 3:09PM EDT34.000.870.780.85+0.41+89.13%8615855.57%
WDC221007C000345002022-10-03 12:24PM EDT34.500.520.550.61+0.14+36.84%7415754.88%
WDC221007C000350002022-10-03 3:29PM EDT35.000.430.360.42+0.20+86.96%24069153.71%
WDC221007C000355002022-10-03 3:09PM EDT35.500.280.240.29+0.07+33.33%1632354.10%
WDC221007C000360002022-10-03 1:34PM EDT36.000.180.150.19+0.04+28.57%4114554.10%
WDC221007C000365002022-10-03 2:07PM EDT36.500.090.090.14-0.01-10.00%174555.47%
WDC221007C000370002022-10-03 3:54PM EDT37.000.070.060.08-0.04-36.36%816555.47%
WDC221007C000380002022-10-03 1:53PM EDT38.000.030.000.09-0.08-72.73%24962.50%
WDC221007C000385002022-09-27 2:36PM EDT38.500.090.000.110.00--071.09%
WDC221007C000390002022-10-03 11:53AM EDT39.000.030.010.03-0.04-57.14%339664.06%
WDC221007C000395002022-09-30 3:31PM EDT39.500.060.000.070.00-303175.78%
WDC221007C000400002022-10-03 11:33AM EDT40.000.020.010.02-0.03-60.00%3112671.09%
WDC221007C000405002022-09-30 3:26PM EDT40.500.040.000.070.00-242785.94%
WDC221007C000410002022-10-03 9:32AM EDT41.000.020.000.03-0.03-60.00%1079.69%
WDC221007C000415002022-09-21 3:08PM EDT41.500.200.000.050.00--591.41%
WDC221007C000420002022-10-03 10:43AM EDT42.000.020.000.03-0.09-81.82%26389.06%
WDC221007C000425002022-09-28 9:44AM EDT42.500.040.000.050.00-14100.00%
WDC221007C000430002022-10-03 9:58AM EDT43.000.020.000.03-0.34-94.44%26696.88%
WDC221007C000435002022-10-03 2:03PM EDT43.500.010.000.03-0.03-75.00%11101.56%
WDC221007C000440002022-10-03 1:53PM EDT44.000.010.000.12-0.03-75.00%234129.69%
WDC221007C000450002022-09-19 2:56PM EDT45.000.150.000.040.00-364118.75%
WDC221007C000460002022-09-30 12:38PM EDT46.000.030.000.070.00-140135.94%
WDC221007C000470002022-09-26 10:02AM EDT47.000.100.000.050.00-129137.50%
WDC221007C000480002022-09-22 9:38AM EDT48.000.100.000.050.00-226145.31%
WDC221007C000490002022-10-03 9:30AM EDT49.000.020.000.10-0.36-94.74%11167.97%
WDC221007C000500002022-09-15 12:28PM EDT50.000.080.000.130.00-45182.81%
WDC221007C000510002022-10-03 9:38AM EDT51.000.010.000.05-0.17-94.44%1003165.63%
WDC221007C000520002022-08-29 3:59PM EDT52.000.520.000.030.00-11162.50%
WDC221007C000530002022-08-29 12:57PM EDT53.000.470.010.030.00--1175.00%
WDC221007C000550002022-09-30 11:30AM EDT55.000.020.000.100.00-2525210.94%
WDC221007C000560002022-09-30 11:43AM EDT56.000.010.000.120.00-78223.44%
WDC221007C000570002022-09-26 12:15PM EDT57.000.040.000.140.00--10234.38%
WDC221007C000580002022-09-26 12:15PM EDT58.000.040.000.210.00--10256.25%
WDC221007C000590002022-09-16 9:42AM EDT59.000.050.000.800.00--2336.72%
WDC221007C000600002022-09-20 12:14PM EDT60.000.040.000.070.00--1231.25%
WDC221007C000650002022-09-30 11:43AM EDT65.000.010.000.010.00-9173212.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC221007P000245002022-09-28 12:55PM EDT24.500.030.001.200.00--1287.50%
WDC221007P000250002022-09-30 9:38AM EDT25.000.470.000.210.00-116176.56%
WDC221007P000270002022-09-30 10:05AM EDT27.000.030.001.150.00-12220.51%
WDC221007P000275002022-09-30 2:01PM EDT27.500.030.001.310.00-12218.16%
WDC221007P000280002022-09-30 3:13PM EDT28.000.030.000.030.00-21085.94%
WDC221007P000285002022-09-29 11:15AM EDT28.500.200.000.070.00--3590.63%
WDC221007P000290002022-09-29 2:54PM EDT29.000.220.000.090.00-81486.72%
WDC221007P000295002022-09-30 3:12PM EDT29.500.090.000.040.00-1668.75%
WDC221007P000300002022-10-03 9:44AM EDT30.000.080.030.04-0.06-42.86%116267.97%
WDC221007P000305002022-09-30 3:12PM EDT30.500.190.040.060.00-161665.23%
WDC221007P000310002022-10-03 3:44PM EDT31.000.070.060.09-0.20-74.07%12214062.89%
WDC221007P000315002022-10-03 10:21AM EDT31.500.170.100.13-0.26-60.47%504461.33%
WDC221007P000320002022-10-03 1:55PM EDT32.000.160.150.18-0.31-65.96%1517458.59%
WDC221007P000325002022-09-30 3:19PM EDT32.500.790.230.260.00-486956.84%
WDC221007P000330002022-10-03 2:06PM EDT33.000.350.350.39-0.70-66.67%199656.15%
WDC221007P000335002022-10-03 3:09PM EDT33.500.480.500.56-0.90-65.22%115154.88%
WDC221007P000340002022-10-03 3:53PM EDT34.000.780.710.77-0.55-41.35%68053.81%
WDC221007P000345002022-10-03 11:07AM EDT34.500.940.981.04-1.49-61.32%52753.32%
WDC221007P000350002022-10-03 3:59PM EDT35.001.311.291.37-1.20-47.81%5919852.93%
WDC221007P000355002022-09-30 11:21AM EDT35.502.021.641.750.00-23152.34%
WDC221007P000360002022-10-03 2:16PM EDT36.001.972.002.23-0.73-27.04%36053.52%
WDC221007P000365002022-10-03 3:52PM EDT36.502.572.442.65-0.93-26.57%22052.34%
WDC221007P000370002022-09-29 12:34PM EDT37.004.882.893.100.00-3921550.00%
WDC221007P000375002022-09-28 10:07AM EDT37.504.273.353.700.00-11762.89%
WDC221007P000380002022-10-03 1:31PM EDT38.003.953.804.10-0.85-17.71%1149582.42%
WDC221007P000385002022-10-03 2:19PM EDT38.504.404.354.55-1.10-20.00%1080.86%
WDC221007P000390002022-09-28 1:26PM EDT39.006.004.855.050.00-510287.11%
WDC221007P000395002022-09-30 12:56PM EDT39.506.315.355.700.00-11387.50%
WDC221007P000400002022-09-30 10:46AM EDT40.006.555.856.050.00-2,88028550.00%
WDC221007P000405002022-10-03 12:48PM EDT40.506.706.306.55-1.19-15.08%22105.08%
WDC221007P000410002022-10-03 2:46PM EDT41.006.926.857.05-1.28-15.61%28150.00%
WDC221007P000415002022-09-20 11:16AM EDT41.506.107.307.650.00--091.41%
WDC221007P000420002022-09-23 11:16AM EDT42.008.507.858.150.00-324107.03%
WDC221007P000425002022-09-23 3:49PM EDT42.508.808.308.600.00-33150.00%
WDC221007P000430002022-09-29 12:34PM EDT43.0010.818.859.150.00-39117116.41%
WDC221007P000435002022-09-27 10:22AM EDT43.5010.859.359.550.00--450.00%
WDC221007P000440002022-09-30 11:12AM EDT44.0010.359.8010.100.00-18750.00%
WDC221007P000450002022-09-27 1:29PM EDT45.0012.4710.8011.050.00-21151.95%
WDC221007P000460002022-10-03 11:48AM EDT46.0012.1211.8012.05-1.68-12.17%10161.33%
WDC221007P000470002022-09-14 12:56PM EDT47.008.0512.8013.050.00-20170.31%
WDC221007P000480002022-09-06 1:36PM EDT48.007.2513.8014.100.00-6050.00%
WDC221007P000490002022-09-14 12:56PM EDT49.0010.0014.8015.100.00-2050.00%
WDC221007P000500002022-09-13 10:39AM EDT50.009.7415.8016.100.00-1050.00%
WDC221007P000520002022-08-31 3:55PM EDT52.009.5719.1519.400.00--0391.02%
WDC221007P000530002022-09-30 11:42AM EDT53.0019.6018.8019.050.00-11219.53%
WDC221007P000540002022-09-30 11:43AM EDT54.0020.6019.8020.100.00-22100.00%
WDC221007P000550002022-09-01 1:08PM EDT55.0013.9222.1522.600.00--0431.64%
WDC221007P000570002022-09-21 1:04PM EDT57.0021.4822.7523.050.00--0247.66%