WDC - Western Digital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC190726C000290002019-06-26 3:46PM EDT29.0014.4523.3523.950.00-50258.98%
WDC190726C000300002019-06-17 12:13AM EDT30.008.4521.6021.850.00--130.00%
WDC190726C000320002019-06-26 3:46PM EDT32.0012.2520.0520.900.00-160153.13%
WDC190726C000330002019-06-27 12:18PM EDT33.0011.9019.3019.900.00-3030197.66%
WDC190726C000335002019-06-17 12:13AM EDT33.504.4918.1518.350.00--10.00%
WDC190726C000340002019-06-24 11:11AM EDT34.007.2018.4019.000.00--0207.23%
WDC190726C000350002019-07-10 9:51AM EDT35.0018.4417.2518.000.00-116181.64%
WDC190726C000355002019-06-18 2:53PM EDT35.504.3515.3019.450.00-10214.65%
WDC190726C000360002019-06-27 10:13AM EDT36.009.2316.3016.900.00-5106165.63%
WDC190726C000365002019-06-26 2:26PM EDT36.508.0015.7516.700.00-3564182.42%
WDC190726C000370002019-07-12 3:43PM EDT37.0018.7015.2015.900.00-10346143.75%
WDC190726C000375002019-07-16 9:32AM EDT37.5016.0014.5015.550.00-1158131.25%
WDC190726C000380002019-07-17 9:40AM EDT38.0013.9214.0015.050.00-122126.95%
WDC190726C000385002019-07-10 12:17PM EDT38.5015.1313.8014.500.00-144149.02%
WDC190726C000390002019-07-10 2:24PM EDT39.0014.7012.9514.050.00-260109.38%
WDC190726C000395002019-07-12 12:12PM EDT39.5015.4212.5513.550.00-274120.31%
WDC190726C000400002019-07-19 9:45AM EDT40.0012.6512.3512.95+0.92+7.84%3304133.59%
WDC190726C000405002019-07-11 9:32AM EDT40.5013.5011.5012.450.00-1013585.16%
WDC190726C000410002019-07-16 2:52PM EDT41.0010.0511.4512.100.00-1357139.06%
WDC190726C000415002019-07-17 10:19AM EDT41.5010.6510.9011.650.00-10817133.79%
WDC190726C000420002019-07-17 11:51AM EDT42.009.8810.4011.100.00-1663125.78%
WDC190726C000425002019-07-19 12:05PM EDT42.5010.269.8510.05+0.06+0.59%102,26393.36%
WDC190726C000430002019-07-19 10:07AM EDT43.008.959.409.60-2.22-19.87%218277.34%
WDC190726C000435002019-07-19 10:05AM EDT43.508.608.959.10+0.35+4.24%113079.69%
WDC190726C000440002019-07-19 1:24PM EDT44.009.008.458.70-1.60-15.09%1566984.57%
WDC190726C000445002019-07-19 10:05AM EDT44.507.787.858.60+2.00+34.60%235697.46%
WDC190726C000450002019-07-19 9:34AM EDT45.007.807.407.60+0.27+3.59%31,50362.11%
WDC190726C000460002019-07-19 9:39AM EDT46.006.646.406.65+0.98+17.31%21,41759.38%
WDC190726C000470002019-07-19 1:07PM EDT47.006.105.505.65+1.10+22.00%11,11758.20%
WDC190726C000475002019-07-19 3:59PM EDT47.505.125.055.20-0.41-7.41%20657858.79%
WDC190726C000480002019-07-19 3:58PM EDT48.004.654.554.70+0.60+14.81%1064354.10%
WDC190726C000485002019-07-19 3:52PM EDT48.504.234.154.25+0.78+22.61%1267455.18%
WDC190726C000490002019-07-19 3:57PM EDT49.003.723.653.90+0.52+16.25%101,01554.88%
WDC190726C000500002019-07-19 3:51PM EDT50.002.952.892.94-0.33-10.06%751,61951.17%
WDC190726C000510002019-07-19 3:44PM EDT51.002.362.142.20-0.10-4.07%6044950.88%
WDC190726C000520002019-07-19 3:55PM EDT52.001.541.551.58-0.27-14.92%7551050.10%
WDC190726C000525002019-07-19 3:38PM EDT52.501.401.281.32-0.13-8.50%1,2081,43449.90%
WDC190726C000530002019-07-19 3:57PM EDT53.001.031.041.07-0.21-16.94%28571949.02%
WDC190726C000535002019-07-19 3:52PM EDT53.500.860.840.89-0.15-14.85%25242449.71%
WDC190726C000540002019-07-19 3:39PM EDT54.000.750.670.71-0.06-7.41%18684149.32%
WDC190726C000550002019-07-19 3:59PM EDT55.000.420.400.43-0.11-20.75%1908,06048.54%
WDC190726C000560002019-07-19 3:29PM EDT56.000.290.220.25-0.02-6.45%4844848.24%
WDC190726C000565002019-07-18 2:43PM EDT56.500.230.170.210.00-845549.81%
WDC190726C000570002019-07-19 2:18PM EDT57.000.180.130.15-0.01-5.26%13564349.02%
WDC190726C000575002019-07-19 9:37AM EDT57.500.120.090.12-0.02-14.29%124550.00%
WDC190726C000580002019-07-19 2:02PM EDT58.000.100.070.08+0.01+11.11%57048.83%
WDC190726C000585002019-07-18 3:26PM EDT58.500.080.050.070.00-111650.78%
WDC190726C000590002019-07-19 1:57PM EDT59.000.070.040.05+0.01+16.67%14350.59%
WDC190726C000595002019-07-16 2:32PM EDT59.500.070.030.040.00-44050.39%
WDC190726C000600002019-07-18 3:41PM EDT60.000.030.020.030.00-1225050.39%
WDC190726C000605002019-07-19 2:21PM EDT60.500.030.010.030.00-105251.56%
WDC190726C000610002019-07-17 1:57PM EDT61.000.010.010.030.00-31153.91%
WDC190726C000650002019-07-12 3:26PM EDT65.000.040.010.030.00-65672.66%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC190726P000250002019-06-24 10:26AM EDT25.000.210.000.070.00-8094245.31%
WDC190726P000290002019-06-24 12:11PM EDT29.000.220.000.070.00-119199.22%
WDC190726P000300002019-06-24 10:45AM EDT30.000.250.000.090.00-116195.31%
WDC190726P000310002019-06-25 9:30AM EDT31.000.330.000.030.00-116162.50%
WDC190726P000315002019-07-03 9:30AM EDT31.500.050.000.060.00-36170.31%
WDC190726P000320002019-06-25 9:30AM EDT32.000.420.000.030.00-311153.13%
WDC190726P000325002019-07-02 10:35AM EDT32.500.120.000.030.00-123148.44%
WDC190726P000330002019-07-02 10:29AM EDT33.000.090.000.090.00-182165.63%
WDC190726P000335002019-06-28 9:40AM EDT33.500.200.000.040.00-3150145.31%
WDC190726P000340002019-07-02 1:27PM EDT34.000.100.000.030.00-1059135.94%
WDC190726P000345002019-06-24 10:26AM EDT34.500.900.000.030.00-3039131.25%
WDC190726P000350002019-07-09 11:14AM EDT35.000.020.000.030.00-10436128.13%
WDC190726P000355002019-06-27 10:31AM EDT35.500.350.000.060.00-2259134.38%
WDC190726P000360002019-07-03 9:32AM EDT36.000.090.000.030.00-10290118.75%
WDC190726P000365002019-06-28 2:35PM EDT36.500.260.000.040.00-122118.75%
WDC190726P000370002019-07-10 10:07AM EDT37.000.070.000.030.00-130110.94%
WDC190726P000375002019-07-08 2:27PM EDT37.500.040.000.030.00-3444107.81%
WDC190726P000380002019-07-16 11:18AM EDT38.000.020.000.030.00-100348103.13%
WDC190726P000385002019-07-15 12:19PM EDT38.500.010.000.130.00-3223122.66%
WDC190726P000390002019-07-17 3:50PM EDT39.000.020.000.030.00-563696.88%
WDC190726P000395002019-07-05 12:22PM EDT39.500.240.000.030.00-1061392.19%
WDC190726P000400002019-07-19 2:58PM EDT40.000.010.000.01-0.01-50.00%401,20778.13%
WDC190726P000405002019-07-10 2:53PM EDT40.500.040.000.030.00-132485.16%
WDC190726P000410002019-07-18 3:19PM EDT41.000.010.000.030.00-4078881.25%
WDC190726P000415002019-07-08 1:06PM EDT41.500.240.000.030.00-77578.13%
WDC190726P000420002019-07-12 11:46AM EDT42.000.030.010.090.00-71,29488.28%
WDC190726P000425002019-07-17 3:54PM EDT42.500.030.000.030.00-4040170.31%
WDC190726P000430002019-07-17 11:53AM EDT43.000.030.000.03+0.01+50.00%111367.19%
WDC190726P000435002019-07-18 10:09AM EDT43.500.020.000.080.00-114273.44%
WDC190726P000440002019-07-19 3:40PM EDT44.000.020.000.03-0.01-33.33%217160.94%
WDC190726P000445002019-07-19 3:58PM EDT44.500.030.010.03-0.08-72.73%4128559.38%
WDC190726P000450002019-07-19 12:43PM EDT45.000.030.020.04+0.02+200.00%238759.38%
WDC190726P000460002019-07-19 1:49PM EDT46.000.040.030.04-0.03-42.86%891,66053.13%
WDC190726P000470002019-07-19 11:20AM EDT47.000.090.060.09-0.02-18.18%10818952.93%
WDC190726P000475002019-07-19 12:57PM EDT47.500.090.090.11-0.08-47.06%6187351.95%
WDC190726P000480002019-07-19 3:59PM EDT48.000.150.130.15+0.01+7.14%1017951.76%
WDC190726P000485002019-07-19 2:39PM EDT48.500.160.160.19-0.03-15.79%20012150.20%
WDC190726P000490002019-07-19 12:46PM EDT49.000.210.220.25-0.03-12.50%4120750.78%
WDC190726P000500002019-07-19 3:37PM EDT50.000.370.390.42-0.14-27.45%9570149.41%
WDC190726P000510002019-07-19 3:51PM EDT51.000.650.660.70+0.04+6.56%2171,13949.22%
WDC190726P000520002019-07-19 3:55PM EDT52.001.021.061.07+0.04+4.08%3844048.15%
WDC190726P000525002019-07-19 3:58PM EDT52.501.261.271.30+0.09+7.69%16559647.66%
WDC190726P000530002019-07-19 3:55PM EDT53.001.511.521.56+0.05+3.42%6443047.17%
WDC190726P000535002019-07-19 2:41PM EDT53.501.601.821.85-0.08-4.76%272,04746.58%
WDC190726P000540002019-07-19 3:56PM EDT54.002.172.162.20+0.19+9.60%191,12647.27%
WDC190726P000550002019-07-19 3:47PM EDT55.002.792.902.94+0.17+6.49%5262347.07%
WDC190726P000560002019-07-19 3:55PM EDT56.003.703.653.80-0.78-17.41%2319348.83%
WDC190726P000565002019-07-18 12:37PM EDT56.504.404.104.250.00-48949.81%
WDC190726P000570002019-07-16 1:45PM EDT57.005.784.554.700.00-14449.90%
WDC190726P000575002019-07-16 2:06PM EDT57.506.505.055.150.00-43049.02%
WDC190726P000580002019-07-16 2:44PM EDT58.007.155.505.600.00-104546.09%
WDC190726P000585002019-07-16 2:42PM EDT58.507.106.156.300.00--1863.09%
WDC190726P000590002019-07-16 11:38AM EDT59.006.566.456.950.00-4764.45%
WDC190726P000595002019-07-19 10:13AM EDT59.507.357.007.10+2.30+45.54%201455.47%
WDC190726P000600002019-07-17 3:10PM EDT60.008.257.457.700.00-396853.13%
WDC190726P000610002019-07-17 2:33PM EDT61.008.858.608.800.00--1777.73%
WDC190726P000650002019-07-15 3:21PM EDT65.0010.4012.6012.800.00--0101.76%