Singapore markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.07+1.15 (+2.50%)
At close: 04:00PM EDT
47.20 +0.13 (+0.28%)
After hours: 05:23PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC220701C000350002022-06-16 12:31PM EDT35.0011.5511.9012.300.00-6798.44%
WDC220701C000400002022-06-24 11:34AM EDT40.007.556.957.30+0.60+8.63%1165.23%
WDC220701C000450002022-06-24 12:58PM EDT45.002.892.542.65+0.90+45.23%315351.47%
WDC220701C000470002022-06-24 3:51PM EDT47.001.301.231.31+0.42+47.73%162949.02%
WDC220701C000480002022-06-24 3:37PM EDT48.000.800.790.85+0.31+63.27%18210148.05%
WDC220701C000485002022-06-24 3:46PM EDT48.500.630.600.68+0.25+65.79%533348.05%
WDC220701C000490002022-06-24 3:09PM EDT49.000.520.460.53+0.17+48.57%3219147.80%
WDC220701C000495002022-06-24 1:14PM EDT49.500.380.350.40+0.10+35.71%197247.27%
WDC220701C000500002022-06-24 3:48PM EDT50.000.280.260.31+0.06+27.27%27221647.46%
WDC220701C000510002022-06-24 3:56PM EDT51.000.180.140.18+0.08+80.00%161748.05%
WDC220701C000520002022-06-24 3:45PM EDT52.000.080.080.14-0.01-11.11%131052.34%
WDC220701C000525002022-06-24 3:31PM EDT52.500.070.060.09-0.09-56.25%51150.78%
WDC220701C000530002022-06-24 10:03AM EDT53.000.070.020.09+0.01+16.67%22054.10%
WDC220701C000540002022-06-24 10:33AM EDT54.000.060.030.06-0.03-33.33%1353.13%
WDC220701C000550002022-06-21 2:42PM EDT55.000.060.020.090.00-11360.94%
WDC220701C000560002022-06-24 10:24AM EDT56.000.030.010.05-0.01-25.00%17660.55%
WDC220701C000570002022-06-24 2:45PM EDT57.000.010.000.03-0.13-92.86%1065,28059.38%
WDC220701C000575002022-06-14 11:05AM EDT57.500.520.000.070.00-2569.53%
WDC220701C000580002022-06-16 10:04AM EDT58.000.470.000.150.00-33781.64%
WDC220701C000590002022-06-14 2:16PM EDT59.000.170.000.100.00-33981.25%
WDC220701C000600002022-06-15 10:39AM EDT60.000.360.000.880.00-25133.98%
WDC220701C000610002022-06-23 10:18AM EDT61.000.020.000.080.00-1988.28%
WDC220701C000620002022-06-16 1:52PM EDT62.000.100.000.090.00-14094.53%
WDC220701C000630002022-06-09 2:44PM EDT63.000.630.000.070.00-22595.31%
WDC220701C000640002022-06-09 10:09AM EDT64.000.520.000.130.00-119109.38%
WDC220701C000650002022-06-10 11:31AM EDT65.000.150.000.030.00-6010293.75%
WDC220701C000660002022-06-07 1:09PM EDT66.000.830.000.200.00-123126.56%
WDC220701C000670002022-06-15 12:09PM EDT67.000.200.000.030.00-261101.56%
WDC220701C000680002022-06-21 12:57PM EDT68.000.100.000.230.00-23138.67%
WDC220701C000690002022-06-08 2:40PM EDT69.000.330.000.190.00--1138.67%
WDC220701C000700002022-06-09 3:31PM EDT70.000.140.000.030.00-354112.50%
WDC220701C000750002022-06-22 1:14PM EDT75.000.080.002.130.00-65266.21%
WDC220701C000850002022-06-24 2:00PM EDT85.000.030.000.05-0.03-50.00%525167.19%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WDC220701P000300002022-06-16 12:08PM EDT30.000.040.000.010.00-70135118.75%
WDC220701P000350002022-05-25 11:48AM EDT35.000.150.000.060.00-5298.44%
WDC220701P000400002022-06-24 2:29PM EDT40.000.070.020.14-0.12-63.16%131569.92%
WDC220701P000450002022-06-24 3:44PM EDT45.000.500.480.51-0.57-53.27%2024650.00%
WDC220701P000460002022-06-24 11:59AM EDT46.000.660.760.82-0.69-51.11%565950.00%
WDC220701P000470002022-06-24 11:04AM EDT47.001.081.161.23-1.00-48.08%747248.68%
WDC220701P000480002022-06-24 10:56AM EDT48.001.561.691.78-1.39-47.12%57748.05%
WDC220701P000485002022-06-24 3:15PM EDT48.502.032.002.11-1.27-38.48%212848.05%
WDC220701P000490002022-06-24 9:39AM EDT49.003.022.352.46+2.20+268.29%10547.80%
WDC220701P000500002022-06-23 9:41AM EDT50.004.553.153.350.00-38953.52%
WDC220701P000510002022-06-15 11:50AM EDT51.002.704.004.250.00-21957.42%
WDC220701P000520002022-06-22 1:47PM EDT52.005.014.955.15-1.30-20.60%196550.39%
WDC220701P000525002022-06-17 1:34PM EDT52.506.135.355.650.00-12263.09%
WDC220701P000530002022-06-14 9:31AM EDT53.004.005.906.200.00-3557.62%
WDC220701P000540002022-06-17 3:57PM EDT54.007.706.907.100.00-65257.81%
WDC220701P000550002022-06-24 11:18AM EDT55.007.657.858.10-1.21-13.66%35058.98%
WDC220701P000560002022-06-17 3:42PM EDT56.009.608.809.150.00-32864.45%
WDC220701P000570002022-06-17 12:55PM EDT57.0010.849.8510.100.00-35,32269.92%
WDC220701P000575002022-06-21 12:21PM EDT57.5010.8210.3510.600.00-2272.66%
WDC220701P000580002022-06-23 12:53PM EDT58.0012.7510.8511.100.00-113575.00%
WDC220701P000590002022-05-16 12:04AM EDT59.004.850.000.000.00--00.00%
WDC220701P000600002022-06-23 10:19AM EDT60.0014.5812.8013.300.00-319100.39%
WDC220701P000610002022-06-24 10:15AM EDT61.0013.6513.8514.15-1.45-9.60%2396.09%
WDC220701P000620002022-06-22 10:14AM EDT62.0015.7014.8515.150.00-111101.17%
WDC220701P000630002022-06-22 10:14AM EDT63.0016.7015.8016.200.00-11105.86%
WDC220701P000640002022-06-22 10:14AM EDT64.0017.7016.8517.150.00-1013110.55%
WDC220701P000650002022-06-15 1:07PM EDT65.0015.3617.8018.250.00-62121.09%
WDC220701P000670002022-06-09 10:20AM EDT67.0010.3319.7520.250.00--1124.22%
WDC220701P000700002022-06-15 12:49PM EDT70.0020.0522.8523.100.00--1128.13%