WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC190222C000300002019-01-24 3:00PM EST30.0010.2717.6018.400.00-505050.00%
WDC190222C000320002019-01-09 9:38AM EST32.008.3015.7016.350.00-11193.75%
WDC190222C000335002019-01-09 1:02PM EST33.507.8514.1015.000.00-11192.19%
WDC190222C000350002019-02-08 11:32AM EST35.009.9012.4013.900.00-720207.81%
WDC190222C000360002019-01-29 10:19AM EST36.007.6011.7512.400.00-313169.53%
WDC190222C000365002019-01-17 2:25PM EST36.502.2311.2011.850.00-69137.50%
WDC190222C000370002019-01-25 10:21AM EST37.006.5510.4511.400.00-114223.44%
WDC190222C000375002019-01-25 10:21AM EST37.506.1510.0510.950.00-13850.00%
WDC190222C000380002019-01-25 1:20PM EST38.004.909.6510.300.00-1137190.63%
WDC190222C000385002019-01-18 11:52PM EST38.501.408.909.850.00-1220189.84%
WDC190222C000390002019-02-13 3:58PM EST39.008.858.709.150.00-7169147.66%
WDC190222C000395002019-02-14 9:57AM EST39.508.857.758.850.00-718173.05%
WDC190222C000400002019-02-12 2:23PM EST40.007.507.708.800.00-1031150.39%
WDC190222C000405002019-02-04 9:40AM EST40.506.307.207.850.00-53890.63%
WDC190222C000410002019-02-15 3:49PM EST41.006.826.707.150.00-175118.36%
WDC190222C000415002019-02-15 10:19AM EST41.506.226.206.650.00-310111.33%
WDC190222C000420002019-02-15 2:05PM EST42.005.835.706.150.00-3493103.91%
WDC190222C000425002019-02-15 11:20AM EST42.505.095.205.650.00-55696.88%
WDC190222C000430002019-02-19 12:24PM EST43.004.804.855.15+0.14+3.00%2114889.65%
WDC190222C000435002019-02-19 3:16PM EST43.504.544.454.65+2.12+87.60%3110364.06%
WDC190222C000440002019-02-19 2:47PM EST44.004.103.954.100.00-225050.78%
WDC190222C000445002019-02-19 12:18PM EST44.503.503.453.65-0.10-2.78%1011351.95%
WDC190222C000450002019-02-19 11:23AM EST45.003.512.923.20+0.68+24.03%3620466.02%
WDC190222C000455002019-02-15 3:59PM EST45.502.302.502.710.00-1110659.18%
WDC190222C000460002019-02-19 2:22PM EST46.002.232.062.24+0.18+8.78%215853.71%
WDC190222C000465002019-02-19 2:19PM EST46.501.751.691.81+0.15+9.37%921750.29%
WDC190222C000470002019-02-19 3:14PM EST47.001.371.271.40+0.17+14.17%7724346.68%
WDC190222C000475002019-02-19 2:15PM EST47.500.960.941.02+0.04+4.35%9333043.07%
WDC190222C000480002019-02-19 3:44PM EST48.000.710.670.72+0.06+9.23%14422141.50%
WDC190222C000485002019-02-19 3:42PM EST48.500.490.440.49+0.03+6.52%41989740.82%
WDC190222C000490002019-02-19 3:49PM EST49.000.290.280.31-0.06-17.14%1,66377439.84%
WDC190222C000495002019-02-19 3:45PM EST49.500.190.170.20-0.05-20.83%10311640.43%
WDC190222C000500002019-02-19 3:49PM EST50.000.120.080.12-0.03-20.00%1,0951,32640.43%
WDC190222C000510002019-02-19 2:40PM EST51.000.050.000.05-0.01-16.67%30140042.97%
WDC190222C000520002019-02-19 11:44AM EST52.000.030.000.03-0.02-40.00%2653448.44%
WDC190222C000540002019-02-13 9:44AM EST54.000.030.000.030.00-12560.16%
WDC190222C000550002019-02-05 9:34AM EST55.000.130.000.040.00-10110170.31%
WDC190222C000560002019-02-14 2:02PM EST56.000.020.000.030.00-101875.00%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC190222P000250002019-01-18 11:53PM EST25.000.220.000.020.00-123268.75%
WDC190222P000290002019-01-17 11:01AM EST29.000.420.000.020.00-19212.50%
WDC190222P000295002019-01-22 10:30AM EST29.500.300.000.020.00-11206.25%
WDC190222P000300002019-02-06 11:36AM EST30.000.020.000.020.00-418198.44%
WDC190222P000305002019-01-31 9:34AM EST30.500.020.000.030.00-29203.13%
WDC190222P000315002019-01-07 2:13PM EST31.500.650.000.030.00-1013187.50%
WDC190222P000320002019-01-29 12:09PM EST32.000.100.000.030.00-161181.25%
WDC190222P000325002019-01-18 11:53PM EST32.500.510.000.030.00-126175.00%
WDC190222P000330002019-02-06 9:30AM EST33.000.010.000.030.00-12168.75%
WDC190222P000335002019-01-29 2:45PM EST33.500.150.000.030.00-732162.50%
WDC190222P000340002019-01-29 3:59PM EST34.000.200.000.030.00-518157.81%
WDC190222P000345002019-02-01 12:45PM EST34.500.030.000.040.00-151156.25%
WDC190222P000350002019-02-11 3:54PM EST35.000.010.000.040.00-1106150.00%
WDC190222P000355002019-01-31 9:34AM EST35.500.150.000.050.00-210150.00%
WDC190222P000360002019-02-07 1:24PM EST36.000.040.000.050.00-141143.75%
WDC190222P000365002019-02-04 12:12PM EST36.500.040.000.050.00-242137.50%
WDC190222P000370002019-02-01 2:05PM EST37.000.060.000.050.00-5105131.25%
WDC190222P000375002019-01-28 9:30AM EST37.500.610.000.050.00-3044125.00%
WDC190222P000380002019-01-29 2:41PM EST38.000.530.000.030.00-219110.94%
WDC190222P000385002019-02-06 9:33AM EST38.500.050.000.050.00-1102113.28%
WDC190222P000390002019-02-15 3:06PM EST39.000.010.000.030.00-244100.00%
WDC190222P000395002019-02-01 2:05PM EST39.500.160.000.030.00-72295.31%
WDC190222P000400002019-02-14 9:55AM EST40.000.020.000.030.00-114489.06%
WDC190222P000405002019-02-08 1:10PM EST40.500.210.000.030.00-215884.38%
WDC190222P000410002019-02-12 10:14AM EST41.000.070.000.030.00-12678.13%
WDC190222P000415002019-02-01 3:03PM EST41.500.320.000.030.00-103273.44%
WDC190222P000420002019-02-15 9:30AM EST42.000.050.000.030.00-157767.97%
WDC190222P000425002019-02-14 9:41AM EST42.500.060.000.030.00-63662.50%
WDC190222P000430002019-02-19 11:39AM EST43.000.030.000.030.00-189057.81%
WDC190222P000435002019-02-15 2:08PM EST43.500.060.000.050.00-64057.03%
WDC190222P000440002019-02-19 2:40PM EST44.000.040.000.05-0.08-66.67%158951.17%
WDC190222P000445002019-02-19 10:06AM EST44.500.060.000.06-0.03-33.33%116453.91%
WDC190222P000450002019-02-19 3:52PM EST45.000.070.000.08-0.06-46.15%9318751.17%
WDC190222P000455002019-02-19 3:52PM EST45.500.110.090.11-0.13-54.17%2229348.44%
WDC190222P000460002019-02-19 3:51PM EST46.000.150.130.16-0.14-48.28%1028346.29%
WDC190222P000465002019-02-19 3:03PM EST46.500.230.200.24-0.18-43.90%10130444.92%
WDC190222P000470002019-02-19 3:03PM EST47.000.330.310.34-0.21-38.89%3041,54542.77%
WDC190222P000475002019-02-19 3:54PM EST47.500.470.460.49-0.22-31.88%9875041.21%
WDC190222P000480002019-02-19 3:04PM EST48.000.680.650.70-0.29-29.90%13144940.33%
WDC190222P000485002019-02-19 11:39AM EST48.500.910.920.97-0.37-28.91%793939.65%
WDC190222P000490002019-02-19 11:41AM EST49.001.311.241.35-0.28-17.61%484442.58%
WDC190222P000495002019-02-19 9:56AM EST49.501.361.611.82-0.73-34.93%242049.51%
WDC190222P000500002019-02-19 12:52PM EST50.002.382.032.23+0.08+3.48%72950.59%
WDC190222P000510002019-02-19 11:41AM EST51.002.981.543.40-0.12-3.87%1879.69%
WDC190222P000520002019-02-15 11:49PM EST52.004.203.904.350.00-3366.02%
WDC190222P000550002019-02-06 10:56AM EST55.007.006.857.150.00-1150.00%