U.S. markets closed

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.89+0.16 (+0.23%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC210423C000350002021-03-31 3:18PM EDT35.0032.1531.9536.200.00--22276.56%
WDC210423C000400002021-03-31 3:26PM EDT40.0027.3027.0031.100.00-46221.88%
WDC210423C000450002021-03-31 3:37PM EDT45.0022.3522.7025.250.00--5161.72%
WDC210423C000550002021-04-16 1:26PM EDT55.0014.1912.8014.85-2.06-12.68%36165.23%
WDC210423C000600002021-04-12 12:07PM EDT60.0012.078.259.950.00-10010175.10%
WDC210423C000610002021-04-15 1:31PM EDT61.007.407.008.800.00-424106.84%
WDC210423C000630002021-04-12 9:47AM EDT63.009.514.208.050.00-11155.57%
WDC210423C000640002021-04-15 3:34PM EDT64.004.974.556.150.00-5659.96%
WDC210423C000650002021-04-15 1:02PM EDT65.003.903.554.650.00-12963.48%
WDC210423C000660002021-04-15 10:31AM EDT66.003.423.053.350.00-12842.77%
WDC210423C000665002021-04-01 9:31AM EDT66.502.772.693.200.00-1150.59%
WDC210423C000670002021-04-16 11:17AM EDT67.002.972.252.62+0.56+23.24%24042.82%
WDC210423C000675002021-04-16 11:38AM EDT67.502.681.172.86+0.49+22.37%102459.96%
WDC210423C000680002021-04-16 1:42PM EDT68.001.951.602.19+0.14+7.73%22548.83%
WDC210423C000685002021-04-16 3:01PM EDT68.501.661.181.78-0.04-2.35%89544.92%
WDC210423C000690002021-04-16 3:56PM EDT69.001.351.201.40-0.10-6.90%1,0324341.26%
WDC210423C000695002021-04-16 3:15PM EDT69.501.150.791.18-0.16-12.21%251441.41%
WDC210423C000700002021-04-16 3:49PM EDT70.000.930.670.95-0.05-5.10%29522340.48%
WDC210423C000705002021-04-16 3:28PM EDT70.500.790.520.81+0.02+2.60%646941.46%
WDC210423C000710002021-04-16 3:58PM EDT71.000.640.400.62-0.04-5.88%1,25629140.14%
WDC210423C000715002021-04-16 3:45PM EDT71.500.490.290.50-0.09-15.52%426840.23%
WDC210423C000720002021-04-16 2:01PM EDT72.000.440.320.46-0.06-12.00%5610742.77%
WDC210423C000725002021-04-16 3:44PM EDT72.500.300.210.43-0.10-25.00%5317845.41%
WDC210423C000730002021-04-16 3:58PM EDT73.000.240.180.29-0.09-27.27%1914742.77%
WDC210423C000735002021-04-16 2:57PM EDT73.500.190.160.24-0.44-69.84%3843743.46%
WDC210423C000740002021-04-15 2:55PM EDT74.000.410.070.24+0.18+78.26%110846.58%
WDC210423C000745002021-04-16 3:55PM EDT74.500.140.030.28-0.09-39.13%153251.86%
WDC210423C000750002021-04-16 10:54AM EDT75.000.160.100.110.00-433743.36%
WDC210423C000760002021-04-13 3:25PM EDT76.000.100.050.13-0.01-9.09%44550.39%
WDC210423C000770002021-04-16 3:55PM EDT77.000.130.000.09+0.03+30.00%24851.37%
WDC210423C000780002021-04-16 9:40AM EDT78.000.070.020.06-0.01-12.50%122751.95%
WDC210423C000800002021-04-14 12:24PM EDT80.000.040.000.21-0.03-42.86%622766.99%
WDC210423C000850002021-04-12 1:09PM EDT85.000.110.000.470.00-519102.54%
WDC210423C000900002021-04-01 9:38AM EDT90.000.610.000.370.00-25117.97%
WDC210423C000950002021-04-05 2:30PM EDT95.000.120.000.520.00--3145.51%
WDC210423C001000002021-04-13 11:30AM EDT100.000.100.000.520.00-22163.28%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC210423P000550002021-04-01 2:51PM EDT55.000.370.000.430.00-58111.33%
WDC210423P000580002021-04-16 9:41AM EDT58.000.030.000.40-0.02-40.00%101488.28%
WDC210423P000600002021-04-16 11:00AM EDT60.000.020.000.06-0.03-60.00%59051.95%
WDC210423P000610002021-04-15 2:29PM EDT61.000.060.000.440.00-343868.85%
WDC210423P000620002021-04-16 2:36PM EDT62.000.070.000.00-0.01-12.50%41725.00%
WDC210423P000630002021-04-15 3:56PM EDT63.000.070.070.11-0.07-50.00%13846.09%
WDC210423P000640002021-04-16 12:15PM EDT64.000.110.070.14-0.08-42.11%311541.99%
WDC210423P000645002021-04-16 9:47AM EDT64.500.200.080.18-0.11-35.48%117141.21%
WDC210423P000650002021-04-16 3:19PM EDT65.000.200.150.27-0.13-39.39%10716242.68%
WDC210423P000655002021-04-16 2:57PM EDT65.500.290.240.29-0.16-35.56%1113239.75%
WDC210423P000660002021-04-16 3:41PM EDT66.000.330.310.38-0.20-37.74%15839339.55%
WDC210423P000665002021-04-16 1:11PM EDT66.500.460.390.47-0.32-41.03%4012738.67%
WDC210423P000670002021-04-16 1:54PM EDT67.000.640.460.66-0.25-28.09%13026640.53%
WDC210423P000675002021-04-16 3:53PM EDT67.500.700.530.83-0.18-20.45%7513140.67%
WDC210423P000680002021-04-16 3:17PM EDT68.000.870.741.02-0.33-27.50%871,00340.58%
WDC210423P000685002021-04-16 3:38PM EDT68.501.111.041.21-0.29-20.71%3514539.75%
WDC210423P000690002021-04-16 3:57PM EDT69.001.341.281.41-0.23-14.65%1457338.43%
WDC210423P000695002021-04-16 3:06PM EDT69.501.621.621.76-0.33-16.92%512340.53%
WDC210423P000700002021-04-16 3:40PM EDT70.001.891.742.06-0.32-14.48%1335040.48%
WDC210423P000705002021-04-16 10:08AM EDT70.502.021.992.91-0.79-28.11%35856.20%
WDC210423P000710002021-04-16 2:59PM EDT71.002.602.002.73+0.33+14.54%2018140.14%
WDC210423P000715002021-04-14 10:55AM EDT71.502.722.853.200.00-143943.46%
WDC210423P000720002021-04-16 2:36PM EDT72.003.443.104.05-0.16-4.44%301459.57%
WDC210423P000725002021-04-16 3:04PM EDT72.503.823.504.050.00-351245.80%
WDC210423P000730002021-04-16 1:05PM EDT73.004.214.204.65-0.71-14.43%71753.52%
WDC210423P000735002021-04-09 3:51PM EDT73.502.574.355.550.00-7872.17%
WDC210423P000740002021-04-15 9:36AM EDT74.005.304.855.450.00-11451.76%
WDC210423P000745002021-04-06 2:26PM EDT74.503.954.706.650.00--283.59%
WDC210423P000750002021-04-16 3:33PM EDT75.006.094.457.30-0.06-0.98%54192.77%
WDC210423P000770002021-04-13 9:46AM EDT77.006.976.159.900.00-36128.71%
WDC210423P000800002021-04-13 2:06PM EDT80.009.858.9012.950.00-13152.15%
WDC210423P000850002021-04-08 11:15AM EDT85.0013.1514.7017.150.00-11150.88%
WDC210423P001000002021-04-07 2:36PM EDT100.0028.0029.5531.850.00--0203.42%