NasdaqGS - Delayed Quote USD

Western Digital Corporation (WDC)

70.95 +1.23 (+1.76%)
At close: May 3 at 4:00 PM EDT
71.28 +0.33 (+0.47%)
After hours: May 3 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WDC240510C00040000 4/26/2024 1:45 PM 40 28.66 28.80 32.80 0.00 0.00% 7 3 375.39%
WDC240510C00055000 5/3/2024 3:36 PM 55 15.69 15.25 17.85 0.91 6.16% 2 2 144.43%
WDC240510C00057000 4/25/2024 4:39 PM 57 12.40 12.85 15.15 0.00 0.00% - 3 76.95%
WDC240510C00060000 5/3/2024 7:20 PM 60 11.01 10.60 12.90 0.23 2.13% 6 6 115.92%
WDC240510C00061000 4/26/2024 4:17 PM 61 8.84 9.55 10.25 0.00 0.00% 3 3 80.76%
WDC240510C00062000 5/3/2024 7:23 PM 62 9.15 8.65 10.10 -0.20 -2.14% 37 9 81.54%
WDC240510C00063000 5/3/2024 7:39 PM 63 7.92 7.70 8.90 0.46 6.17% 28 5 70.31%
WDC240510C00064000 5/3/2024 7:36 PM 64 6.98 6.55 8.20 -0.52 -6.93% 2 4 67.29%
WDC240510C00065000 5/3/2024 7:46 PM 65 5.98 4.95 6.65 1.03 20.81% 3 8 71.73%
WDC240510C00066000 5/3/2024 7:17 PM 66 5.15 4.85 5.90 1.25 32.05% 8 37 52.73%
WDC240510C00067000 5/3/2024 7:19 PM 67 4.35 4.00 4.35 -0.75 -14.71% 32 160 44.34%
WDC240510C00068000 5/3/2024 3:35 PM 68 3.05 3.25 3.70 0.00 0.00% 5 20 48.63%
WDC240510C00069000 5/3/2024 5:42 PM 69 2.43 2.53 2.81 0.14 6.11% 13 168 42.82%
WDC240510C00070000 5/3/2024 7:59 PM 70 1.95 1.95 2.14 0.20 11.43% 116 483 41.65%
WDC240510C00071000 5/3/2024 7:59 PM 71 1.40 1.43 1.47 0.22 18.64% 159 284 38.14%
WDC240510C00072000 5/3/2024 7:59 PM 72 1.01 1.01 1.21 -0.03 -2.88% 216 147 42.63%
WDC240510C00073000 5/3/2024 7:58 PM 73 0.65 0.61 0.71 0.10 18.18% 34 274 38.23%
WDC240510C00074000 5/3/2024 7:58 PM 74 0.41 0.39 0.49 -0.06 -12.77% 30 130 39.06%
WDC240510C00075000 5/3/2024 7:46 PM 75 0.28 0.22 0.30 0.00 0.00% 605 1,187 38.53%
WDC240510C00076000 5/3/2024 7:07 PM 76 0.19 0.13 0.19 0.03 18.75% 6 45 38.97%
WDC240510C00077000 5/3/2024 2:22 PM 77 0.16 0.07 0.14 0.05 45.45% 10 374 41.02%
WDC240510C00078000 5/3/2024 7:18 PM 78 0.08 0.04 0.10 -0.08 -50.00% 9 31 42.58%
WDC240510C00079000 5/3/2024 2:22 PM 79 0.08 0.02 0.13 -0.11 -57.89% 4 17 49.61%
WDC240510C00080000 5/3/2024 6:58 PM 80 0.09 0.01 0.08 -0.05 -35.71% 500 103 49.22%
WDC240510C00081000 4/30/2024 4:17 PM 81 0.11 0.01 0.09 0.00 0.00% 5 11 54.30%
WDC240510C00082000 4/26/2024 2:26 PM 82 0.14 0.00 0.07 0.00 0.00% 2 3 50.00%
WDC240510C00083000 4/30/2024 3:09 PM 83 0.08 0.00 0.20 0.00 0.00% 21 22 63.48%
WDC240510C00084000 4/29/2024 1:42 PM 84 0.37 0.00 0.62 0.00 0.00% 8 9 85.16%
WDC240510C00085000 4/30/2024 5:59 PM 85 0.07 0.01 1.13 0.00 0.00% 1 11 104.49%
WDC240510C00090000 4/3/2024 7:43 PM 90 0.48 0.00 1.21 0.00 0.00% 1 1 128.91%
WDC240510C00095000 4/22/2024 7:21 PM 95 0.07 0.00 1.27 0.00 0.00% 3 4 151.17%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WDC240510P00045000 4/18/2024 7:21 PM 45 0.03 0.00 0.01 0.00 0.00% - 2 112.50%
WDC240510P00050000 4/25/2024 7:34 PM 50 0.26 0.00 1.27 0.00 0.00% 15 21 187.70%
WDC240510P00055000 4/26/2024 1:50 PM 55 0.16 0.00 0.07 0.00 0.00% 1 978 83.59%
WDC240510P00056000 4/25/2024 5:37 PM 56 0.27 0.00 0.20 0.00 0.00% - 1 92.19%
WDC240510P00057000 4/24/2024 5:25 PM 57 0.32 0.00 1.26 0.00 0.00% - 1 130.66%
WDC240510P00058000 4/24/2024 2:36 PM 58 0.40 0.00 1.26 0.00 0.00% - 3 122.85%
WDC240510P00059000 5/3/2024 3:38 PM 59 0.05 0.00 1.27 -0.05 -50.00% 4 6 115.33%
WDC240510P00060000 4/30/2024 5:29 PM 60 0.05 0.00 1.27 0.00 0.00% 18 53 107.62%
WDC240510P00061000 5/3/2024 1:55 PM 61 0.21 0.00 0.24 -0.04 -16.00% 8 73 65.63%
WDC240510P00062000 5/2/2024 2:09 PM 62 0.16 0.01 1.28 0.00 0.00% 58 204 92.77%
WDC240510P00063000 5/2/2024 7:26 PM 63 0.08 0.01 0.15 0.00 0.00% 80 102 56.84%
WDC240510P00064000 5/3/2024 7:40 PM 64 0.06 0.06 0.08 -0.08 -57.14% 28 372 44.34%
WDC240510P00065000 5/3/2024 7:18 PM 65 0.09 0.06 0.10 -0.50 -84.75% 9 279 40.82%
WDC240510P00066000 5/2/2024 4:01 PM 66 0.13 0.12 0.15 -0.27 -67.50% 20 85 38.67%
WDC240510P00067000 5/3/2024 4:28 PM 67 0.30 0.22 0.26 -0.31 -50.82% 46 63 38.28%
WDC240510P00068000 5/3/2024 7:44 PM 68 0.41 0.38 0.42 -0.59 -59.00% 13 36 37.50%
WDC240510P00069000 5/3/2024 5:18 PM 69 0.72 0.61 0.66 -0.50 -40.98% 79 81 36.96%
WDC240510P00070000 5/3/2024 7:26 PM 70 0.99 0.95 1.01 -0.62 -38.51% 52 502 36.87%
WDC240510P00071000 5/3/2024 7:50 PM 71 1.60 1.40 1.52 -0.54 -25.23% 307 52 38.14%
WDC240510P00072000 5/3/2024 7:56 PM 72 2.13 2.00 2.10 -0.78 -26.80% 80 35 38.43%
WDC240510P00073000 4/30/2024 6:37 PM 73 3.00 0.97 2.94 0.00 0.00% 2 8 43.36%
WDC240510P00074000 5/3/2024 3:12 PM 74 4.06 3.00 3.60 -0.74 -15.42% 2 12 41.07%
WDC240510P00075000 4/30/2024 7:28 PM 75 4.59 4.15 4.45 0.00 0.00% 2 3 42.58%
WDC240510P00083000 4/15/2024 7:12 PM 83 13.20 11.60 12.30 0.00 0.00% - 1 76.56%

Related Tickers

STX Seagate Technology Holdings plc
87.50
+1.40%
 
DELL Dell Technologies Inc.
125.10
+1.39%
 
ANET Arista Networks, Inc.
274.40
+4.79%
 
HPQ HP Inc.
28.18
+0.86%
 
PSTG Pure Storage, Inc.
52.24
+1.57%
 
LOGI Logitech International S.A.
82.09
+0.39%
 
NTAP NetApp, Inc.
104.64
+2.47%
 
SMCI Super Micro Computer, Inc.
782.70
+2.65%
 
IONQ IonQ, Inc.
8.94
-0.67%
 
QBTS D-Wave Quantum Inc.
1.4000
-3.45%