WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC190920C000350002019-09-06 10:36AM EDT35.0027.4427.8528.200.00-13237.50%
WDC190920C000375002019-09-04 10:05AM EDT37.5023.4325.3525.700.00-119212.50%
WDC190920C000400002019-09-13 12:10PM EDT40.0025.3222.8523.200.00-248187.50%
WDC190920C000425002019-09-16 2:50PM EDT42.5020.5220.3520.70-2.28-10.00%548165.63%
WDC190920C000450002019-09-16 1:44PM EDT45.0018.0317.8518.15-1.70-8.62%5656123.44%
WDC190920C000475002019-09-16 3:45PM EDT47.5015.7115.3515.65-1.61-9.30%2197106.25%
WDC190920C000480002019-08-28 10:06AM EDT48.005.4514.8515.250.00-1115128.91%
WDC190920C000485002019-09-06 9:36AM EDT48.5013.6514.3514.700.00-59114.84%
WDC190920C000500002019-09-16 2:15PM EDT50.0013.1012.8513.15-1.59-10.82%5324287.50%
WDC190920C000505002019-08-28 9:49AM EDT50.503.5512.3512.650.00-242484.38%
WDC190920C000510002019-08-29 2:17PM EDT51.004.9011.8512.150.00-364781.25%
WDC190920C000515002019-09-13 10:08AM EDT51.5013.0511.3511.650.00-92878.13%
WDC190920C000520002019-09-13 12:23PM EDT52.0013.1710.8511.150.00-24975.00%
WDC190920C000525002019-09-13 2:42PM EDT52.5012.3910.3510.650.00-116870.31%
WDC190920C000530002019-09-06 1:47PM EDT53.009.329.8510.150.00-216967.19%
WDC190920C000535002019-09-04 1:52PM EDT53.506.439.359.650.00-54364.06%
WDC190920C000540002019-09-13 11:09AM EDT54.0011.158.859.150.00-55460.94%
WDC190920C000545002019-09-03 11:30AM EDT54.507.958.358.650.00-15357.81%
WDC190920C000550002019-09-16 3:21PM EDT55.008.037.908.15-1.65-17.05%303,61164.84%
WDC190920C000555002019-09-16 1:09PM EDT55.507.627.407.70-1.68-18.06%22867.19%
WDC190920C000560002019-09-12 3:17PM EDT56.009.006.907.200.00-1010563.28%
WDC190920C000565002019-09-16 2:08PM EDT56.506.756.406.70-1.44-17.58%514659.38%
WDC190920C000570002019-09-16 1:07PM EDT57.006.165.956.20-2.07-25.15%218359.38%
WDC190920C000575002019-09-16 1:09PM EDT57.505.685.505.75-1.82-24.27%331,85761.33%
WDC190920C000580002019-09-16 2:41PM EDT58.005.145.005.25-2.12-29.20%3149256.84%
WDC190920C000585002019-09-16 10:49AM EDT58.504.404.554.75-1.50-25.42%861,34854.59%
WDC190920C000590002019-09-16 2:41PM EDT59.004.204.104.35-1.53-26.70%17955.86%
WDC190920C000595002019-09-16 9:30AM EDT59.504.333.653.85-1.29-22.95%112552.44%
WDC190920C000600002019-09-16 3:41PM EDT60.003.603.203.45-1.25-25.77%1592,55551.66%
WDC190920C000605002019-09-16 2:24PM EDT60.502.892.872.98-1.75-37.72%811651.37%
WDC190920C000610002019-09-16 2:00PM EDT61.002.882.492.58-1.12-28.00%56924550.49%
WDC190920C000615002019-09-16 2:21PM EDT61.502.202.132.21-1.30-37.14%1297651.37%
WDC190920C000620002019-09-16 3:57PM EDT62.001.861.801.87-1.14-38.00%8034550.44%
WDC190920C000625002019-09-16 3:56PM EDT62.501.571.501.56-1.04-39.85%18951849.61%
WDC190920C000630002019-09-16 3:57PM EDT63.001.291.241.28-1.02-44.16%56375548.83%
WDC190920C000635002019-09-16 3:59PM EDT63.501.031.001.04-0.86-45.50%1,74551848.44%
WDC190920C000640002019-09-16 3:59PM EDT64.000.830.810.82-0.78-48.45%19,43136247.56%
WDC190920C000645002019-09-16 3:55PM EDT64.500.670.620.67-0.63-48.46%84929948.34%
WDC190920C000650002019-09-16 3:59PM EDT65.000.510.470.51-0.50-49.50%2742,27647.56%
WDC190920C000655002019-09-16 3:58PM EDT65.500.380.350.39-0.57-60.00%24948647.36%
WDC190920C000660002019-09-16 3:59PM EDT66.000.280.260.31-0.33-54.10%31861948.05%
WDC190920C000665002019-09-16 3:49PM EDT66.500.230.190.24-0.25-52.08%26129248.44%
WDC190920C000670002019-09-16 1:18PM EDT67.000.150.140.16-0.20-57.14%17835646.97%
WDC190920C000675002019-09-16 3:59PM EDT67.500.100.100.13-0.20-66.67%12634648.24%
WDC190920C000680002019-09-16 2:19PM EDT68.000.090.070.12-0.12-57.14%2425051.17%
WDC190920C000685002019-09-11 2:01PM EDT68.500.260.030.100.00--9352.54%
WDC190920C000690002019-09-16 1:13PM EDT69.000.050.000.08-0.06-54.55%303653.52%
WDC190920C000700002019-09-16 12:02PM EDT70.000.020.000.05-0.03-60.00%1156155.08%
WDC190920C000710002019-09-11 2:32PM EDT71.000.050.000.040.00--11053.13%
WDC190920C000750002019-09-16 3:55PM EDT75.000.010.000.01-0.02-66.67%238562.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC190920P000350002019-09-13 3:42PM EDT35.000.010.000.010.00-1296193.75%
WDC190920P000375002019-09-04 9:59AM EDT37.500.010.000.010.00-1049168.75%
WDC190920P000400002019-09-09 3:44PM EDT40.000.020.000.020.00-1413162.50%
WDC190920P000425002019-09-12 3:53PM EDT42.500.030.000.020.00-1168143.75%
WDC190920P000450002019-09-16 3:55PM EDT45.000.010.000.02-0.01-50.00%101,800123.44%
WDC190920P000460002019-09-06 9:51AM EDT46.000.030.000.030.00-4079121.88%
WDC190920P000470002019-09-04 11:11AM EDT47.000.040.000.030.00-325114.06%
WDC190920P000475002019-09-16 1:18PM EDT47.500.020.000.030.00-3690110.94%
WDC190920P000480002019-09-05 10:50AM EDT48.000.010.000.030.00-1040106.25%
WDC190920P000485002019-09-04 3:36PM EDT48.500.090.000.030.00-5053103.13%
WDC190920P000490002019-09-03 2:44PM EDT49.000.260.000.030.00-15799.22%
WDC190920P000500002019-09-13 3:42PM EDT50.000.020.000.030.00-13,89692.19%
WDC190920P000505002019-09-12 9:30AM EDT50.500.020.000.030.00-53389.06%
WDC190920P000510002019-09-16 3:15PM EDT51.000.040.000.03-0.06-60.00%11684.38%
WDC190920P000515002019-09-11 9:37AM EDT51.500.030.000.030.00-1881.25%
WDC190920P000520002019-09-13 10:29AM EDT52.000.030.000.030.00-319178.13%
WDC190920P000525002019-09-16 11:33AM EDT52.500.010.000.03-0.01-50.00%294075.00%
WDC190920P000530002019-09-13 11:49AM EDT53.000.010.000.040.00-107973.44%
WDC190920P000535002019-09-13 1:40PM EDT53.500.010.000.030.00-103367.19%
WDC190920P000540002019-09-09 11:51AM EDT54.000.090.000.030.00-1351464.06%
WDC190920P000545002019-09-10 2:42PM EDT54.500.100.000.030.00-14760.94%
WDC190920P000550002019-09-13 10:30AM EDT55.000.020.010.060.00-1069064.84%
WDC190920P000555002019-09-10 9:41AM EDT55.500.200.030.070.00-1113165.23%
WDC190920P000560002019-09-13 9:51AM EDT56.000.030.000.080.00-112458.98%
WDC190920P000565002019-09-11 1:33PM EDT56.500.100.020.050.00-861753.91%
WDC190920P000570002019-09-16 3:57PM EDT57.000.070.030.11+0.04+133.33%231,00557.03%
WDC190920P000575002019-09-16 3:45PM EDT57.500.060.060.13+0.01+20.00%971,43956.64%
WDC190920P000580002019-09-16 3:10PM EDT58.000.100.070.12+0.04+66.67%8429252.34%
WDC190920P000585002019-09-16 12:14PM EDT58.500.130.100.16+0.07+116.67%19251.76%
WDC190920P000590002019-09-16 3:20PM EDT59.000.160.140.190.00-913450.39%
WDC190920P000595002019-09-16 2:20PM EDT59.500.220.000.25+0.12+120.00%3013851.76%
WDC190920P000600002019-09-16 3:59PM EDT60.000.290.270.33+0.15+107.14%24642551.37%
WDC190920P000605002019-09-16 3:36PM EDT60.500.360.350.41+0.15+71.43%275950.10%
WDC190920P000610002019-09-16 3:59PM EDT61.000.500.460.52+0.28+127.27%10646149.32%
WDC190920P000615002019-09-16 2:38PM EDT61.500.630.600.67+0.35+125.00%9264549.22%
WDC190920P000620002019-09-16 3:59PM EDT62.000.790.770.84+0.43+119.44%40892548.83%
WDC190920P000625002019-09-16 3:36PM EDT62.500.930.971.04+0.48+106.67%8512048.44%
WDC190920P000630002019-09-16 3:55PM EDT63.001.161.211.27+0.59+103.51%53327948.10%
WDC190920P000635002019-09-16 3:57PM EDT63.501.481.471.54+0.75+102.74%386548.05%
WDC190920P000640002019-09-16 3:57PM EDT64.001.761.761.84+0.86+95.56%6931247.95%
WDC190920P000645002019-09-16 11:22AM EDT64.501.792.092.15+0.67+59.82%1826947.07%
WDC190920P000650002019-09-16 3:53PM EDT65.002.412.392.53+1.07+79.85%841,02147.95%
WDC190920P000655002019-09-16 12:34PM EDT65.502.722.812.92+1.07+64.85%245248.34%
WDC190920P000660002019-09-16 3:13PM EDT66.003.203.153.35+1.25+64.10%2610549.81%
WDC190920P000665002019-09-13 12:54PM EDT66.501.933.603.750.00-18719748.44%
WDC190920P000670002019-09-13 2:30PM EDT67.002.584.054.200.00-201149.32%
WDC190920P000675002019-09-13 2:12PM EDT67.502.974.504.700.00-18418553.52%
WDC190920P000680002019-09-09 2:40PM EDT68.005.254.855.200.00-51757.42%
WDC190920P000685002019-09-11 9:37AM EDT68.505.255.405.700.00--361.33%
WDC190920P000690002019-09-09 10:44AM EDT69.006.555.806.150.00--760.55%
WDC190920P000695002019-09-11 9:32AM EDT69.506.106.406.650.00--564.06%
WDC190920P000700002019-09-16 11:52AM EDT70.006.896.857.20+1.79+35.10%2272.66%
WDC190920P000750002019-09-09 3:51PM EDT75.0012.1011.8012.150.00---99.61%