NasdaqGS - Nasdaq Real Time Price • USD
Western Digital Corporation (WDC)
At close: April 23 at 4:00 PM EDT
Pre-Market: 5:39 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426C00035000 | 3/18/2024 3:51 PM | 35 | 24.88 | 33.30 | 37.15 | 0.00 | 0.00% | - | 2 | 434.38% |
| WDC240426C00040000 | 4/19/2024 7:16 PM | 40 | 26.08 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| WDC240426C00045000 | 4/12/2024 2:24 PM | 45 | 27.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00050000 | 4/22/2024 3:00 PM | 50 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00051000 | 4/17/2024 2:36 PM | 51 | 20.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00055000 | 4/22/2024 2:33 PM | 55 | 11.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00056000 | 4/19/2024 7:57 PM | 56 | 10.49 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| WDC240426C00057000 | 4/22/2024 2:06 PM | 57 | 10.89 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDC240426C00058000 | 4/19/2024 7:06 PM | 58 | 8.34 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| WDC240426C00059000 | 4/22/2024 7:10 PM | 59 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00060000 | 4/22/2024 7:38 PM | 60 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDC240426C00061000 | 4/22/2024 7:49 PM | 61 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| WDC240426C00062000 | 4/22/2024 7:08 PM | 62 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426C00063000 | 4/23/2024 7:27 PM | 63 | 7.33 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WDC240426C00064000 | 4/22/2024 7:50 PM | 64 | 4.81 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| WDC240426C00065000 | 4/23/2024 6:17 PM | 65 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 0.00% |
| WDC240426C00066000 | 4/22/2024 7:49 PM | 66 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
| WDC240426C00067000 | 4/23/2024 5:04 PM | 67 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| WDC240426C00068000 | 4/23/2024 7:20 PM | 68 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 0.00% |
| WDC240426C00069000 | 4/23/2024 5:55 PM | 69 | 3.67 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| WDC240426C00070000 | 4/23/2024 7:54 PM | 70 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 412 | 0 | 0.39% |
| WDC240426C00071000 | 4/23/2024 7:47 PM | 71 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 293 | 0 | 6.25% |
| WDC240426C00072000 | 4/23/2024 7:47 PM | 72 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 574 | 0 | 6.25% |
| WDC240426C00073000 | 4/23/2024 7:45 PM | 73 | 1.67 | 0.00 | 0.00 | 0.00 | 0.00% | 401 | 0 | 12.50% |
| WDC240426C00074000 | 4/23/2024 7:57 PM | 74 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 183 | 0 | 12.50% |
| WDC240426C00075000 | 4/23/2024 7:54 PM | 75 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 0 | 25.00% |
| WDC240426C00076000 | 4/23/2024 7:49 PM | 76 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 2,009 | 0 | 25.00% |
| WDC240426C00077000 | 4/23/2024 7:51 PM | 77 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| WDC240426C00078000 | 4/23/2024 7:52 PM | 78 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 25.00% |
| WDC240426C00079000 | 4/23/2024 7:51 PM | 79 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| WDC240426C00080000 | 4/23/2024 7:54 PM | 80 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 504 | 0 | 25.00% |
| WDC240426C00081000 | 4/23/2024 5:42 PM | 81 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| WDC240426C00082000 | 4/23/2024 7:50 PM | 82 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,811 | 0 | 50.00% |
| WDC240426C00083000 | 4/23/2024 4:48 PM | 83 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WDC240426C00084000 | 4/23/2024 5:42 PM | 84 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| WDC240426C00085000 | 4/23/2024 5:03 PM | 85 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| WDC240426C00088000 | 4/22/2024 7:55 PM | 88 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| WDC240426C00090000 | 4/23/2024 5:44 PM | 90 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WDC240426C00095000 | 4/17/2024 5:24 PM | 95 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WDC240426C00096000 | 4/17/2024 5:25 PM | 96 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WDC240426C00097000 | 4/17/2024 5:37 PM | 97 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WDC240426C00100000 | 4/15/2024 1:45 PM | 100 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426P00035000 | 3/26/2024 5:21 PM | 35 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| WDC240426P00048000 | 4/16/2024 1:33 PM | 48 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WDC240426P00050000 | 4/22/2024 2:32 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WDC240426P00051000 | 4/23/2024 4:35 PM | 51 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| WDC240426P00052000 | 3/25/2024 2:14 PM | 52 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| WDC240426P00053000 | 4/22/2024 2:10 PM | 53 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| WDC240426P00054000 | 4/15/2024 1:58 PM | 54 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| WDC240426P00055000 | 4/23/2024 3:45 PM | 55 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WDC240426P00056000 | 4/22/2024 3:45 PM | 56 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| WDC240426P00057000 | 4/22/2024 3:58 PM | 57 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| WDC240426P00058000 | 4/23/2024 6:55 PM | 58 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WDC240426P00059000 | 4/23/2024 6:17 PM | 59 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 50.00% |
| WDC240426P00060000 | 4/23/2024 5:25 PM | 60 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| WDC240426P00061000 | 4/23/2024 4:05 PM | 61 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| WDC240426P00062000 | 4/23/2024 6:53 PM | 62 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| WDC240426P00063000 | 4/23/2024 7:07 PM | 63 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| WDC240426P00064000 | 4/23/2024 5:20 PM | 64 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 25.00% |
| WDC240426P00065000 | 4/23/2024 7:07 PM | 65 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| WDC240426P00066000 | 4/23/2024 6:11 PM | 66 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| WDC240426P00067000 | 4/23/2024 7:41 PM | 67 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 233 | 0 | 12.50% |
| WDC240426P00068000 | 4/23/2024 6:03 PM | 68 | 2.04 | 0.00 | 0.00 | 0.00 | 0.00% | 236 | 0 | 6.25% |
| WDC240426P00069000 | 4/23/2024 7:56 PM | 69 | 2.52 | 0.00 | 0.00 | 0.00 | 0.00% | 137 | 0 | 3.13% |
| WDC240426P00070000 | 4/23/2024 7:56 PM | 70 | 3.03 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 0.00% |
| WDC240426P00071000 | 4/23/2024 7:32 PM | 71 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WDC240426P00072000 | 4/23/2024 6:51 PM | 72 | 4.18 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| WDC240426P00073000 | 4/23/2024 7:43 PM | 73 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| WDC240426P00074000 | 4/19/2024 4:25 PM | 74 | 8.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDC240426P00075000 | 4/23/2024 6:51 PM | 75 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WDC240426P00076000 | 4/17/2024 3:45 PM | 76 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WDC240426P00080000 | 4/11/2024 5:12 PM | 80 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
STX Seagate Technology Holdings plc
86.53
+1.58%
DELL Dell Technologies Inc.
120.63
+4.41%
ANET Arista Networks, Inc.
251.18
+2.33%
PSTG Pure Storage, Inc.
51.80
+2.55%
NTAP NetApp, Inc.
99.42
+1.54%
HPQ HP Inc.
27.67
-0.11%
SMCI Super Micro Computer, Inc.
761.86
+6.25%
LOGI Logitech International S.A.
79.01
+1.00%
IONQ IonQ, Inc.
7.97
+6.41%
SSYS Stratasys Ltd.
9.89
+0.61%