Go Pro

Western Digital (WDC) Options Chain & Prices

Western Digital logo
$586.45 -88.94 (-13.17%)
Closing price 06/26/2026 04:00 PM Eastern
Extended Trading
$588.27 +1.82 (+0.31%)
As of 06/26/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

WDC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/2/2026$470.00$2.459Put45292187
(+18)
117.05%
(-18.88%)
-0.06209117
7/2/2026$470.00$118.631Call2 - - 8
(+0)
117.05%
(-18.88%)
0.938212
7/2/2026$472.50$2.618Put8358
(+8)
116.52%
(-18.57%)
-0.0657135
7/2/2026$475.00$2.788Put26115155
(+4)
115.99%
(-18.26%)
-0.06952912
7/2/2026$477.50$2.967Put21 - 10
(+10)
115.46%
(-17.95%)
-0.0735312
7/2/2026$480.00$3.157Put95261262
(+9)
114.95%
(-17.65%)
-0.07772234
7/2/2026$480.00$109.336Call2 - - 59
(+0)
114.95%
(-17.65%)
0.9226242
7/2/2026$482.50$3.358Put41 - 39
(+39)
114.44%
(-17.34%)
-0.0821084
7/2/2026$485.00$3.570Put305128
(+0)
113.93%
(-17.04%)
-0.08669610
7/2/2026$487.50$3.794Put1410411
(+11)
113.43%
(-16.74%)
-0.0914945
7/2/2026$490.00$4.031Put4043896147
(+8)
112.94%
(-16.45%)
-0.09652887
7/2/2026$490.00$100.216Call1 - - 35
(+1)
112.94%
(-16.45%)
0.9038651
7/2/2026$492.50$4.282Put5 - 442
(+42)
112.45%
(-16.16%)
-0.1017832
7/2/2026$495.00$4.546Put3586251
(+19)
111.96%
(-15.87%)
-0.10726115
7/2/2026$497.50$4.824Put18740
(+0)
111.48%
(-15.58%)
-0.11296815
7/2/2026$500.00$5.117Put550183147369
(+61)
111.01%
(-15.29%)
-0.118909249
7/2/2026$500.00$91.308Call81 - 15
(+0)
111.01%
(-15.29%)
0.8815445
7/2/2026$502.50$5.426Put1111 - 0
(+0)
110.54%
(-15.01%)
-0.1250972
7/2/2026$505.00$5.752Put4002915778
(-1)
110.08%
(-14.73%)
-0.13155583
7/2/2026$507.50$6.095Put10 - 1013
(+13)
109.63%
(-14.46%)
-0.1382631
7/2/2026$510.00$6.455Put52211096
(+11)
109.18%
(-14.18%)
-0.14522337
7/2/2026$512.50$6.834Put3 - 29
(+0)
108.73%
(-13.91%)
-0.1524373
7/2/2026$515.00$7.231Put1126130
(+0)
108.29%
(-13.64%)
-0.15991110
7/2/2026$517.50$7.649Put1 - - 21
(+16)
107.86%
(-13.38%)
-0.1676671
7/2/2026$520.00$8.088Put125332872
(-3)
107.44%
(-13.12%)
-0.17570877
7/2/2026$520.00$74.288Call168359
(+0)
107.44%
(-13.12%)
0.8249437
7/2/2026$522.50$8.549Put111102
(+1)
107.02%
(-12.86%)
-0.1840153
7/2/2026$522.50$72.250Call1 - - 0
(+0)
107.02%
(-12.86%)
0.8166691
7/2/2026$525.00$9.032Put1062518112
(+4)
106.61%
(-12.60%)
-0.19258839
7/2/2026$525.00$70.233Call1 - - 45
(+0)
106.61%
(-12.60%)
0.8081231
7/2/2026$527.50$9.536Put4316
(+0)
106.20%
(-12.34%)
-0.2014274
7/2/2026$530.00$10.065Put973435140
(+8)
105.81%
(-12.09%)
-0.21053469
7/2/2026$530.00$66.269Call6 - - 33
(+0)
105.81%
(-12.09%)
0.7902182
7/2/2026$532.50$10.620Put14 - 22
(+0)
105.42%
(-11.83%)
-0.2199495
7/2/2026$535.00$11.201Put50192182
(+0)
105.03%
(-11.59%)
-0.22963233
7/2/2026$535.00$62.404Call8 - - 37
(+0)
105.03%
(-11.59%)
0.7712214
7/2/2026$537.50$11.807Put74151738
(+10)
104.66%
(-11.34%)
-0.23957647
7/2/2026$540.00$12.440Put38196144
(+2)
104.30%
(-11.09%)
-0.24977531
7/2/2026$540.00$58.644Call1 - - 24
(+0)
104.30%
(-11.09%)
0.7511491
7/2/2026$542.50$13.099Put65112
(+0)
103.94%
(-10.85%)
-0.2602265
The $15 Gold Fund That Pays Up to $1,152/Month (Ad)

Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying out up to $1,152 a month to regular investors - no mining stocks, no options, no physical metal required. Chief Income Strategist Tim Plaehn calls it a breakthrough strategy that transforms gold's rally into reliable monthly payouts. The next distribution is just days away.tc pixel

Discover the gold income fund before the next payout date
7/2/2026$542.50$56.804Call1 - 10
(+0)
103.94%
(-10.85%)
0.7407241
7/2/2026$545.00$13.789Put75271957
(+2)
103.59%
(-10.60%)
-0.27094929
7/2/2026$547.50$14.509Put33121042
(+12)
103.25%
(-10.36%)
-0.28194110
7/2/2026$550.00$15.258Put2355429176
(+2)
102.92%
(-10.12%)
-0.293165116
7/2/2026$550.00$51.461Call7 - 154
(+0)
102.92%
(-10.12%)
0.7079443
7/2/2026$552.50$16.038Put321127
(-1)
102.60%
(-9.88%)
-0.3046118
7/2/2026$555.00$16.848Put3220475
(+2)
99.89%
(-12.05%)
-0.31627120
7/2/2026$555.00$48.051Call11 - 24
(+0)
102.29%
(-9.65%)
0.6849141
7/2/2026$557.50$17.690Put5850 - 73
(+44)
101.99%
(-9.41%)
-0.3281399
7/2/2026$560.00$18.567Put1639231201
(+10)
97.56%
(-13.31%)
-0.34025562
7/2/2026$560.00$44.768Call103433
(-1)
100.51%
(-10.36%)
0.66104110
7/2/2026$562.50$19.478Put131 - 33
(+0)
101.41%
(-8.94%)
-0.3525485
7/2/2026$562.50$43.176Call1 - - 1
(+0)
101.41%
(-8.94%)
0.6488121
7/2/2026$565.00$20.421Put3211460
(+26)
101.14%
(-8.71%)
-0.36500628
7/2/2026$565.00$41.618Call3 - 136
(-2)
101.14%
(-8.71%)
0.6364073
7/2/2026$567.50$21.397Put138113457
(+40)
100.88%
(-8.48%)
-0.37761611
7/2/2026$570.00$22.406Put1303525177
(+26)
100.62%
(-8.25%)
-0.39036461
7/2/2026$570.00$38.604Call7 - 264
(+0)
100.62%
(-8.25%)
0.6111277
7/2/2026$572.50$23.454Put84135
(+1)
100.38%
(-8.03%)
-0.4032818
7/2/2026$572.50$37.149Call1 - - 1
(+0)
100.38%
(-8.03%)
0.5982841
7/2/2026$575.00$24.538Put4692454
(+3)
100.14%
(-7.80%)
-0.41631426
7/2/2026$575.00$35.729Call6 - - 52
(+0)
100.14%
(-7.80%)
0.5853256
7/2/2026$577.50$25.656Put341445
(+0)
99.92%
(-7.58%)
-0.42943414
7/2/2026$580.00$26.809Put262248101
(+4)
99.71%
(-7.35%)
-0.44262663
7/2/2026$580.00$32.997Call1346110
(+0)
99.71%
(-7.35%)
0.55912412
7/2/2026$582.50$27.996Put127125
(+2)
99.50%
(-7.13%)
-0.4558728
7/2/2026$582.50$31.684Call6 - 315
(+1)
99.50%
(-7.13%)
0.5459195
7/2/2026$585.00$29.221Put8222831
(-1)
99.31%
(-6.91%)
-0.46918532
7/2/2026$585.00$30.407Call96185733
(+1)
99.31%
(-6.91%)
0.53266839
7/2/2026$587.50$30.485Put8333941
(+3)
99.12%
(-6.69%)
-0.48254415
7/2/2026$587.50$29.165Call1628278
(-20)
97.64%
(-8.18%)
0.51939115
7/2/2026$590.00$31.784Put2261120129
(+4)
98.95%
(-6.48%)
-0.49589877
7/2/2026$590.00$27.961Call731938296
(-20)
98.50%
(-6.93%)
0.50610452
7/2/2026$592.50$33.117Put2221824
(+1)
98.78%
(-6.26%)
-0.5092346
7/2/2026$592.50$26.792Call362962
(+0)
98.78%
(-6.26%)
0.49282217
7/2/2026$595.00$34.484Put40112039
(+14)
98.63%
(-6.05%)
-0.52253617
7/2/2026$595.00$25.658Call151172252
(+0)
98.63%
(-6.05%)
0.47956641
7/2/2026$597.50$35.887Put91263911
(-1)
98.48%
(-5.84%)
-0.53579719
7/2/2026$597.50$24.559Call395301
(+0)
98.48%
(-5.84%)
0.46635417
7/2/2026$600.00$37.330Put2506275443
(+235)
98.34%
(-5.63%)
-0.549028109
7/2/2026$600.00$23.496Call344145140464
(-1)
98.34%
(-5.63%)
0.453207143
7/2/2026$602.50$38.807Put13127616
(+1)
98.22%
(-5.42%)
-0.56216419
7/2/2026$602.50$22.468Call233148
(+6)
98.22%
(-5.42%)
0.44013918
7/2/2026$605.00$40.317Put1722211571
(+29)
98.10%
(-5.21%)
-0.57519565
7/2/2026$605.00$21.475Call69243538
(+17)
98.10%
(-5.21%)
0.42716649
7/2/2026$607.50$41.860Put93 - 23
(+10)
97.99%
(-5.01%)
-0.5881075
7/2/2026$607.50$20.515Call7329380
(+0)
97.99%
(-5.01%)
0.41430222
7/2/2026$610.00$43.436Put1188110307
(+7)
97.89%
(-4.80%)
-0.600889100
7/2/2026$610.00$19.589Call17742530
(+4)
98.04%
(-4.65%)
0.40156540
7/2/2026$612.50$45.049Put231 - 7
(+2)
97.80%
(-4.60%)
-0.6135525
Trump’s secret China deal (Ad)

Trump just returned from Beijing with the most powerful business delegation in American history - Elon Musk, Jensen Huang, Tim Cook, and the CEOs of BlackRock, Goldman Sachs, and CitiBank. The media covered the handshakes. But what was really being negotiated behind closed doors? Porter Stansberry has connected the Beijing trip to a landmark pact signed by 13 nations in Washington - a pact designed to cut China out of a $3 trillion investment wave tied to the most critical resource of the 21st century. His new documentary exposes the five assets at the center of it all.tc pixel

Watch the full documentary and see which assets are positioned to benefit
7/2/2026$612.50$18.697Call204103
(+0)
97.80%
(-4.60%)
0.38897117
7/2/2026$615.00$46.696Put2922 - 21
(-1)
97.71%
(-4.57%)
-0.62605214
7/2/2026$615.00$17.837Call39101047
(+9)
97.71%
(-4.40%)
0.37653830
7/2/2026$617.50$48.373Put121113
(-1)
97.64%
(-4.21%)
-0.63837112
7/2/2026$617.50$17.009Call228120
(+0)
97.64%
(-4.21%)
0.36427511
7/2/2026$620.00$50.080Put6188135
(+4)
97.57%
(-4.01%)
-0.65050234
7/2/2026$620.00$16.213Call1483941181
(+2)
97.57%
(-4.01%)
0.35219356
7/2/2026$622.50$51.817Put2310318
(-3)
97.52%
(-3.82%)
-0.6624348
7/2/2026$622.50$15.448Call1751124
(+0)
97.52%
(-3.82%)
0.34030312
7/2/2026$625.00$53.585Put20623085
(-2)
100.83%
(-0.27%)
-0.67417333
7/2/2026$625.00$14.712Call1071161172
(+31)
97.47%
(-3.63%)
0.32861835
7/2/2026$627.50$55.388Put195910
(+2)
97.42%
(-3.44%)
-0.68569811
7/2/2026$627.50$14.006Call7251
(+0)
97.42%
(-3.44%)
0.3171517
7/2/2026$630.00$57.217Put2785130
(+5)
97.39%
(-3.25%)
-0.6969921
7/2/2026$630.00$13.330Call1985472113
(+0)
97.39%
(-3.25%)
0.30591253
7/2/2026$632.50$59.073Put3 - 112
(-1)
97.36%
(-3.06%)
-0.7080433
7/2/2026$632.50$12.681Call5143515
(+0)
97.36%
(-3.06%)
0.29490513
7/2/2026$635.00$60.955Put385 - 52
(+3)
97.35%
(-2.88%)
-0.71885417
7/2/2026$635.00$12.060Call491815146
(-2)
97.35%
(-2.88%)
0.28413530
7/2/2026$637.50$62.863Put20 - 29
(+4)
97.33%
(-2.70%)
-0.7294214
7/2/2026$637.50$11.465Call14216
(+0)
97.33%
(-2.70%)
0.2736097
7/2/2026$640.00$64.800Put179814250
(+20)
97.33%
(-2.52%)
-0.73974341
7/2/2026$640.00$10.895Call5549815229
(+1)
97.33%
(-2.52%)
0.263334215
7/2/2026$642.50$66.764Put11 - - 7
(+0)
97.33%
(-2.34%)
-0.74982
7/2/2026$642.50$10.351Call141046
(+0)
97.33%
(-2.34%)
0.2533196
7/2/2026$645.00$68.750Put712165
(-8)
97.34%
(-2.17%)
-0.75959333
7/2/2026$645.00$9.831Call4622270
(-5)
100.49%
(+0.98%)
0.24356629
7/2/2026$647.50$70.759Put1 - - 73
(+31)
97.36%
(-1.99%)
-0.7691211
7/2/2026$647.50$9.334Call11441
(+0)
97.36%
(-1.99%)
0.2340749
7/2/2026$650.00$72.788Put72731201
(+759)
97.38%
(-1.82%)
-0.77838635
7/2/2026$650.00$8.860Call719495257
(-2)
97.38%
(-1.82%)
0.224843281
7/2/2026$652.50$74.839Put2 - 141
(-1)
97.41%
(-1.66%)
-0.7873932
7/2/2026$652.50$8.408Call7 - 310
(+0)
97.41%
(-1.66%)
0.2158745
7/2/2026$655.00$76.916Put55 - - 85
(-1)
97.44%
(-1.49%)
-0.7961254
7/2/2026$655.00$7.977Call3122228
(-3)
97.44%
(-1.49%)
0.20717221
7/2/2026$657.50$79.013Put29 - - 30
(+10)
97.48%
(-1.33%)
-0.80458510
7/2/2026$657.50$7.566Call4123
(+2)
97.48%
(-1.33%)
0.1987394
7/2/2026$660.00$81.128Put5511132
(+14)
97.53%
(-1.16%)
-0.81277923
7/2/2026$660.00$7.175Call19213157102
(+6)
97.53%
(-1.16%)
0.19057259
7/2/2026$662.50$83.261Put7 - - 9
(+1)
97.58%
(-1.01%)
-0.8207125
7/2/2026$662.50$6.802Call6125
(-2)
97.58%
(-1.01%)
0.1826676
7/2/2026$665.00$85.410Put82 - 38
(+23)
97.64%
(-0.85%)
-0.8283877
7/2/2026$665.00$6.448Call166339
(+19)
97.64%
(-0.85%)
0.17501912
7/2/2026$667.50$87.577Put5 - 310
(+7)
97.71%
(-0.69%)
-0.8358114
7/2/2026$667.50$6.110Call1 - - 15
(+9)
97.71%
(-0.69%)
0.1676261
7/2/2026$670.00$89.764Put6337133
(+8)
97.78%
(-0.54%)
-0.84296218
7/2/2026$670.00$5.789Call416195191144
(+7)
97.78%
(-0.54%)
0.160488111
7/2/2026$672.50$91.968Put31 - 6
(+1)
97.85%
(-0.39%)
-0.8498573
7/2/2026$672.50$5.485Call128435
(+24)
97.85%
(-0.39%)
0.1536049
7/2/2026$675.00$94.185Put502299
(+0)
97.93%
(-0.24%)
-0.85650611
Your $29.97 book is free today (Ad)

Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options can give you up to 12 times the leverage of stocks — with a fraction of the capital tied up. This free guide lays it all out in plain English — from A to Z, with step-by-step examples you can follow in your own account.tc pixel

Normally $29.97. Today it's free. Grab your copy now.
7/2/2026$675.00$5.195Call114396929
(+7)
97.93%
(-0.24%)
0.14696969
7/2/2026$677.50$4.921Call43115
(+9)
98.01%
(-0.10%)
0.1405763
7/2/2026$680.00$98.659Put521 - 68
(+2)
98.10%
(+0.05%)
-0.86909312
7/2/2026$680.00$4.660Call9415531043
(+981)
98.10%
(+0.05%)
0.13441859
7/2/2026$682.50$4.412Call6246
(+5)
98.20%
(+0.29%)
0.128495
7/2/2026$685.00$103.187Put64 - - 19
(+1)
98.29%
(+0.33%)
-0.880756
7/2/2026$685.00$4.177Call2012810
(+2)
98.29%
(+0.33%)
0.12278811
7/2/2026$687.50$105.473Put1 - - 6
(+0)
98.40%
(+0.46%)
-0.886221
7/2/2026$687.50$3.954Call32 - 0
(+0)
98.40%
(+0.46%)
0.117313
7/2/2026$690.00$107.769Put66 - - 77
(+5)
98.50%
(+0.60%)
-0.89147727
7/2/2026$690.00$3.743Call2071218285
(+12)
98.50%
(+0.60%)
0.11205162
7/2/2026$692.50$110.075Put2 - - 0
(+0)
98.61%
(+0.73%)
-0.8965282
7/2/2026$695.00$112.390Put4 - - 64
(+52)
98.73%
(+0.86%)
-0.901382
7/2/2026$695.00$3.353Call91310
(+4)
98.73%
(+0.86%)
0.1021598
7/2/2026$697.50$114.714Put12 - - 3
(+0)
98.84%
(+0.99%)
-0.9060396
7/2/2026$700.00$117.047Put20 - 1195
(+5)
98.97%
(+1.12%)
-0.91050914
7/2/2026$700.00$3.003Call428109187390
(+201)
100.45%
(+4.06%)
0.093053207
7/2/2026$702.50$119.394Put2 - - 1
(+0)
99.09%
(+1.25%)
-0.9147562
7/2/2026$702.50$2.841Call8239
(+7)
99.09%
(+1.25%)
0.0887826
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:WDC) was last updated on 6/28/2026 by MarketBeat.com Staff.
From Our Partners