Canada markets close in 2 hours 16 minutes

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.46+0.82 (+1.21%)
As of 01:44PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC240328C000440002024-03-18 1:02PM EDT44.0014.9623.1525.650.00-10716.02%
WDC240328C000450002024-03-27 10:48AM EDT45.0022.0822.8023.550.00-32395.31%
WDC240328C000460002024-03-22 11:21AM EDT46.0017.4822.1023.050.00-11392.19%
WDC240328C000470002024-03-08 3:33PM EDT47.0016.2821.3521.950.00-2525407.81%
WDC240328C000480002024-02-27 11:03AM EDT48.0010.0020.1520.500.00--5303.13%
WDC240328C000500002024-03-21 1:08PM EDT50.0015.1418.3519.700.00-170446.88%
WDC240328C000510002024-03-27 2:16PM EDT51.0016.8217.2519.000.00-120443.56%
WDC240328C000520002024-03-27 9:30AM EDT52.0015.8916.3017.750.00-22402.73%
WDC240328C000530002024-02-26 11:02AM EDT53.004.8514.0514.950.00-770.00%
WDC240328C000540002024-03-15 10:06AM EDT54.006.0713.6516.150.00-17336.72%
WDC240328C000550002024-03-15 2:43PM EDT55.005.4513.2513.500.00-812198.44%
WDC240328C000560002024-03-26 3:23PM EDT56.0012.2011.1512.500.00-1087184.38%
WDC240328C000570002024-03-26 9:48AM EDT57.0010.8010.0011.850.00-1011267.58%
WDC240328C000580002024-03-26 11:05AM EDT58.0010.4310.3010.550.00-4114178.91%
WDC240328C000590002024-03-26 3:25PM EDT59.009.208.759.500.00-2066142.19%
WDC240328C000600002024-03-28 1:04PM EDT60.008.587.908.55+1.52+21.53%13226147.66%
WDC240328C000610002024-03-27 11:43AM EDT61.006.035.807.950.00-7768203.91%
WDC240328C000620002024-03-28 12:15PM EDT62.006.424.756.75+0.19+3.05%101,467155.86%
WDC240328C000630002024-03-28 10:23AM EDT63.005.505.355.50+0.75+15.79%286686.72%
WDC240328C000640002024-03-28 10:04AM EDT64.004.354.304.50+1.35+45.00%122773.44%
WDC240328C000650002024-03-28 11:21AM EDT65.003.802.984.30+1.24+48.44%1251285.16%
WDC240328C000660002024-03-28 12:38PM EDT66.002.601.342.99+1.08+71.05%7741,153102.34%
WDC240328C000670002024-03-28 12:38PM EDT67.001.451.261.69+0.55+61.11%3929852.54%
WDC240328C000680002024-03-28 1:03PM EDT68.000.520.310.53+0.18+52.94%1,30638316.21%
WDC240328C000690002024-03-28 1:09PM EDT69.000.050.030.06-0.13-72.22%53826516.60%
WDC240328C000700002024-03-28 1:28PM EDT70.000.010.010.02-0.05-83.33%16,31074425.78%
WDC240328C000710002024-03-28 9:47AM EDT71.000.080.000.02+0.02+33.33%4095438.28%
WDC240328C000720002024-03-28 1:23PM EDT72.000.010.000.030.00-11273053.91%
WDC240328C000730002024-03-28 9:54AM EDT73.000.030.000.03-0.06-66.67%78259459.38%
WDC240328C000740002024-03-28 10:27AM EDT74.000.010.000.25-0.07-87.50%222167102.34%
WDC240328C000750002024-03-27 3:51PM EDT75.000.010.000.140.00-2579102.34%
WDC240328C000770002024-03-22 2:50PM EDT77.000.010.000.750.00-2139183.98%
WDC240328C000780002024-03-27 9:36AM EDT78.000.010.000.000.00-212150.00%
WDC240328C000790002024-03-26 12:00PM EDT79.000.030.000.750.00-2121211.33%
WDC240328C000800002024-03-26 9:40AM EDT80.000.030.000.750.00-1919224.61%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WDC240328P000480002024-03-08 4:35PM EDT48.000.220.000.620.00-11428.91%
WDC240328P000490002024-03-01 1:15PM EDT49.000.030.000.220.00-104335.16%
WDC240328P000495002024-03-18 9:52AM EDT49.500.210.001.660.00--8508.20%
WDC240328P000500002024-03-26 11:10AM EDT50.000.160.000.010.00-31,257212.50%
WDC240328P000510002024-03-22 12:40PM EDT51.000.030.000.030.00-30982228.13%
WDC240328P000520002024-03-22 12:39PM EDT52.000.040.001.780.00-90191458.20%
WDC240328P000530002024-03-22 9:55AM EDT53.000.290.002.120.00-849459.38%
WDC240328P000540002024-03-22 2:28PM EDT54.000.050.000.300.00-297264.84%
WDC240328P000550002024-03-25 12:29PM EDT55.000.080.000.010.00-4109156.25%
WDC240328P000560002024-03-27 10:28AM EDT56.000.010.000.100.00-42,952190.63%
WDC240328P000570002024-03-26 9:39AM EDT57.000.260.000.680.00-26,694258.20%
WDC240328P000580002024-03-25 1:32PM EDT58.000.010.002.120.00-1145340.04%
WDC240328P000590002024-03-27 9:30AM EDT59.000.170.002.070.00-2812313.67%
WDC240328P000600002024-03-26 10:46AM EDT60.000.020.000.100.00-28,920132.81%
WDC240328P000610002024-03-27 2:11PM EDT61.000.020.000.020.00-491,37293.75%
WDC240328P000620002024-03-28 9:49AM EDT62.000.010.000.75-0.01-50.00%51,436168.36%
WDC240328P000630002024-03-28 9:55AM EDT63.000.250.000.20+0.22+733.33%8944104.30%
WDC240328P000640002024-03-28 12:15PM EDT64.000.040.000.03+0.01+33.33%141562.50%
WDC240328P000650002024-03-28 11:23AM EDT65.000.120.000.20+0.02+20.00%1333372.66%
WDC240328P000660002024-03-28 9:31AM EDT66.000.030.000.45-0.07-70.00%264672.27%
WDC240328P000670002024-03-28 12:11PM EDT67.000.010.000.07-0.29-96.67%551034.57%
WDC240328P000680002024-03-28 12:52PM EDT68.000.050.040.07-0.80-94.12%19929016.21%
WDC240328P000690002024-03-28 1:10PM EDT69.000.550.570.65-1.83-76.89%3618021.49%
WDC240328P000700002024-03-27 12:46PM EDT70.002.501.361.750.00-108050.98%
WDC240328P000710002024-03-27 9:30AM EDT71.002.552.462.670.00-1259.57%
WDC240328P000730002024-03-26 10:39AM EDT73.005.004.505.200.00-165114.84%