Free Trial

Western Digital (WDC) Options Chain & Prices

Western Digital logo
$681.08 +27.55 (+4.22%)
Closing price 06/16/2026 04:00 PM Eastern
Extended Trading
$696.98 +15.90 (+2.34%)
As of 07:19 AM 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
6/18/2026$545.00$0.452Put16112291
(+210)
144.59%
(+19.19%)
-0.0171716
6/18/2026$545.00$136.430Call2 - - 172
(+7)
144.61%
(+19.22%)
0.982792
6/18/2026$552.50$0.558Put3 - 324
(+0)
141.36%
(+18.32%)
-0.0210683
6/18/2026$552.50$129.039Call14 - - 18
(-2)
141.38%
(+18.35%)
0.97889814
6/18/2026$555.00$0.598Put4 - - 26
(+2)
140.29%
(+18.01%)
-0.0225542
6/18/2026$555.00$126.581Call43 - 124
(-12)
140.31%
(+18.04%)
0.97741341
6/18/2026$557.50$124.082Call14 - - 8
(+0)
139.23%
(+17.69%)
0.97579714
6/18/2026$560.00$0.688Put1981665708
(+379)
138.19%
(+17.38%)
-0.02582182
6/18/2026$560.00$121.630Call68214380
(-31)
138.17%
(+21.85%)
0.97409355
6/18/2026$565.00$0.792Put29 - 8225
(+202)
136.10%
(+16.70%)
-0.02958820
6/18/2026$565.00$116.738Call193 - 82
(-11)
136.08%
(+16.68%)
0.97032214
6/18/2026$567.50$114.297Call10 - 268
(-5)
135.04%
(+16.33%)
0.9682359
6/18/2026$570.00$0.913Put20110488150
(+66)
134.03%
(+15.98%)
-0.03390656
6/18/2026$570.00$111.905Call29 - 16450
(-99)
134.03%
(+16.00%)
0.96603814
6/18/2026$572.50$0.981Put31 - 11
(+11)
133.00%
(+15.60%)
-0.0363393
6/18/2026$572.50$109.474Call20 - - 129
(-10)
133.01%
(+15.63%)
0.96364618
6/18/2026$575.00$1.053Put2515764
(+704)
132.00%
(+15.25%)
-0.0388618
6/18/2026$575.00$107.048Call233 - 158
(-8)
132.00%
(+15.24%)
0.96108512
6/18/2026$577.50$1.132Put8166
(+6)
130.98%
(+14.84%)
-0.0416478
6/18/2026$577.50$104.584Call26 - - 145
(-3)
130.98%
(+14.84%)
0.95829814
6/18/2026$580.00$1.216Put2337992169
(+119)
129.59%
(+14.04%)
-0.04458363
6/18/2026$580.00$102.170Call47111343
(-59)
129.99%
(+14.45%)
0.95536226
6/18/2026$582.50$1.306Put11 - 16
(+16)
129.03%
(+14.08%)
-0.0476741
6/18/2026$585.00$1.404Put112466
(+56)
128.07%
(+13.68%)
-0.05103810
6/18/2026$585.00$97.362Call207126
(-9)
128.05%
(+13.65%)
0.94885113
6/18/2026$587.50$94.970Call53 - 152
(-60)
127.10%
(+13.25%)
0.9452454
6/18/2026$590.00$1.625Put761024273
(+97)
126.18%
(+12.86%)
-0.05849741
6/18/2026$590.00$92.629Call3144504
(-10)
126.18%
(+12.87%)
0.94145224
6/18/2026$592.50$1.748Put5 - 316
(+16)
125.26%
(+12.46%)
-0.0626194
6/18/2026$592.50$90.211Call18 - - 25
(-10)
125.24%
(+12.44%)
0.9372618
6/18/2026$595.00$1.884Put3721278
(+78)
124.34%
(+12.03%)
-0.06710318
6/18/2026$595.00$87.888Call51 - 55
(-6)
124.35%
(+12.06%)
0.9329245
6/18/2026$597.50$2.026Put40181925
(+22)
123.46%
(+11.65%)
-0.07174315
6/18/2026$597.50$85.492Call20 - - 39
(+1)
123.45%
(+11.62%)
0.92812819
6/18/2026$600.00$0.000Put1,100 - - 1100
(+0)
125.45%
(+125.45%)
01
6/18/2026$600.00$0.000Call1,100 - - 1100
(+0)
129.13%
(+129.13%)
01
6/18/2026$602.50$2.353Put395225
(+25)
121.73%
(+10.82%)
-0.08226515
6/18/2026$602.50$80.862Call4 - - 28
(+3)
121.75%
(+10.84%)
0.9177853
6/18/2026$605.00$2.533Put113 - 60
(+55)
120.92%
(+10.44%)
-0.08791610
6/18/2026$607.50$2.729Put61220
(+3)
120.11%
(+10.05%)
-0.0940426
SpaceX will mint billionaires. You won't be one of them. (Ad)

By the time a company goes public, 95% of the profits are typically already gone. SpaceX insiders bought in at a $20 billion valuation - you're being offered entry at $1.75 trillion. But one small, publicly traded company sits directly in SpaceX's supply chain, still priced like Wall Street hasn't noticed. It powers critical infrastructure Musk's operation can't run without. Dylan Jovine is naming it today, free.tc pixel

Get the ticker before Wall Street connects the dots
6/18/2026$607.50$76.202Call10 - 228
(+1)
120.09%
(+10.02%)
0.9058133
6/18/2026$610.00$2.946Put4946092439
(+305)
119.31%
(+9.63%)
-0.10068884
6/18/2026$610.00$73.916Call2122234
(-13)
119.31%
(+9.63%)
0.89927811
6/18/2026$612.50$3.172Put16273109
(+105)
118.56%
(+9.26%)
-0.1075321
6/18/2026$612.50$71.689Call38251196
(+78)
118.56%
(+9.27%)
0.8924397
6/18/2026$615.00$3.421Put4619126
(+26)
117.82%
(+8.90%)
-0.11492511
6/18/2026$615.00$69.398Call1 - - 40
(+1)
117.80%
(+8.88%)
0.8849191
6/18/2026$617.50$3.693Put56243110
(+10)
117.09%
(+8.51%)
-0.1229129
6/18/2026$617.50$67.167Call1 - - 11
(-1)
117.09%
(+8.51%)
0.8770661
6/18/2026$620.00$3.977Put2054484192
(+132)
116.41%
(+8.17%)
-0.131103133
6/18/2026$620.00$64.958Call29341299
(-289)
116.40%
(+8.15%)
0.86873616
6/18/2026$622.50$4.289Put5528116
(+6)
115.74%
(+7.82%)
-0.13992834
6/18/2026$622.50$62.772Call2119
(+0)
115.73%
(+7.80%)
0.859912
6/18/2026$625.00$4.631Put3981935238
(+38)
115.09%
(+7.47%)
-0.149424146
6/18/2026$625.00$60.609Call3 - 117
(+4)
115.09%
(+7.47%)
0.8505753
6/18/2026$627.50$4.986Put45181916
(+16)
114.48%
(+7.15%)
-0.15910836
6/18/2026$627.50$58.472Call151137
(+7)
114.47%
(+7.14%)
0.8407257
6/18/2026$630.00$5.381Put100351688
(+41)
113.88%
(+6.82%)
-0.16967157
6/18/2026$630.00$56.400Call4052365
(-28)
113.89%
(+6.84%)
0.83052924
6/18/2026$632.50$5.799Put2248398
(+398)
113.32%
(+6.51%)
-0.18060417
6/18/2026$632.50$54.281Call4 - 37
(+5)
113.32%
(+6.51%)
0.8194284
6/18/2026$635.00$6.248Put258321430
(+30)
112.78%
(+6.22%)
-0.19208387
6/18/2026$635.00$52.231Call471712181
(+61)
112.78%
(+9.06%)
0.80796116
6/18/2026$637.50$6.720Put195751
(+51)
112.27%
(+5.95%)
-0.20389217
6/18/2026$637.50$50.249Call75 - 33
(+31)
112.27%
(+5.94%)
0.7961626
6/18/2026$640.00$7.242Put132701976
(+71)
111.78%
(+5.66%)
-0.21667466
6/18/2026$640.00$48.264Call591612687
(+72)
111.79%
(+5.68%)
0.78362140
6/18/2026$642.50$7.782Put194316
(+16)
111.33%
(+5.42%)
-0.2295610
6/18/2026$642.50$46.314Call138369
(+28)
111.33%
(+5.41%)
0.7705379
6/18/2026$645.00$8.379Put1084915147
(+147)
110.89%
(+5.16%)
-0.24344145
6/18/2026$645.00$44.367Call1791117
(+67)
110.89%
(+5.16%)
0.75667611
6/18/2026$647.50$8.994Put238448
(+48)
110.49%
(+4.93%)
-0.25735817
6/18/2026$647.50$42.527Call1662220
(+208)
110.49%
(+4.93%)
0.74277514
6/18/2026$650.00$9.670Put552210182300
(+286)
102.41%
(-2.99%)
-0.272289232
6/18/2026$650.00$40.693Call1735461494
(+145)
110.11%
(+4.71%)
0.72813493
6/18/2026$652.50$10.378Put4311913
(+13)
109.75%
(+3.54%)
-0.28746127
6/18/2026$652.50$38.901Call1912132
(+8)
109.75%
(+4.50%)
0.71300710
6/18/2026$655.00$11.128Put251263
(+3)
109.42%
(+4.29%)
-0.30309124
6/18/2026$655.00$37.120Call33184119
(+112)
109.42%
(+5.90%)
0.69713822
6/18/2026$657.50$11.909Put6244
(+4)
109.12%
(+4.11%)
-0.3188655
6/18/2026$657.50$35.415Call44 - 31
(+30)
109.12%
(+4.10%)
0.6811034
6/18/2026$660.00$12.764Put262514413
(-6)
106.21%
(+1.29%)
-0.3356395
6/18/2026$660.00$33.756Call1417015263
(+11)
108.84%
(+3.93%)
0.66467142
6/18/2026$662.50$13.652Put156314
(+14)
108.59%
(+3.76%)
-0.35247915
6/18/2026$662.50$32.144Call1511429
(+24)
108.59%
(+3.76%)
0.6478733
6/18/2026$665.00$14.571Put851011
(+1)
108.37%
(+3.62%)
-0.36934523
6/18/2026$665.00$30.581Call193324
(+18)
108.37%
(+3.61%)
0.63074117
6/18/2026$667.50$15.554Put211320
(+0)
108.18%
(+3.48%)
-0.38679110
6/18/2026$667.50$29.092Call71526
(+6)
108.18%
(+3.48%)
0.6136334
6/18/2026$670.00$16.605Put3051914622
(+4)
104.52%
(-0.13%)
-0.40483188
Read this warning immediately (Ad)

Porter Stansberry, founder of one of the world's largest financial research firms, says he's breaking the biggest story of his 26-year career. A famous historian whose books have sold over 45 million copies in 65 languages is warning of a structural shift so large it has only one historical parallel - 1776. One Stanford economist calls it 'the biggest change ever - bigger than electricity, bigger than the steam engine.' Stansberry outlines the stocks to buy, the stocks to sell, and three money moves to position yourself on the right side of this shift.tc pixel

Read Porter Stansberry's full breakdown and protect your wealth now
6/18/2026$670.00$27.625Call1093415692
(+76)
108.00%
(+3.35%)
0.59597936
6/18/2026$672.50$17.669Put28160
(+0)
107.86%
(+3.24%)
-0.4224297
6/18/2026$672.50$26.182Call2421228
(-2)
107.86%
(+3.24%)
0.577816
6/18/2026$675.00$18.823Put7540136
(+6)
107.74%
(+3.14%)
-0.44080749
6/18/2026$675.00$24.816Call59924513100
(+93)
107.74%
(+3.25%)
0.55980348
6/18/2026$677.50$20.007Put1699716
(+16)
107.64%
(+3.05%)
-0.45895830
6/18/2026$677.50$23.525Call81141158
(+58)
107.64%
(+3.05%)
0.54201912
6/18/2026$680.00$21.243Put39813118856
(+16)
107.57%
(+1.28%)
-0.477205144
6/18/2026$680.00$22.258Call1864564152
(+89)
107.57%
(+2.97%)
0.52386661
6/18/2026$682.50$22.530Put12270
(+0)
107.53%
(+2.90%)
-0.4954339
6/18/2026$682.50$21.021Call383511
(+10)
107.53%
(+2.90%)
0.50538814
6/18/2026$685.00$23.844Put10154271
(+1)
107.51%
(+2.85%)
-0.51327341
6/18/2026$685.00$19.858Call111421532
(+24)
107.51%
(+2.85%)
0.48728538
6/18/2026$687.50$25.254Put311690
(+0)
91.55%
(-13.15%)
-0.53166323
6/18/2026$687.50$18.745Call45271562
(+52)
97.06%
(-7.65%)
0.46927830
6/18/2026$690.00$26.667Put193108682
(+2)
107.54%
(+2.78%)
-0.54930286
6/18/2026$690.00$17.700Call2929983197
(+120)
107.54%
(+2.78%)
0.451741132
6/18/2026$692.50$28.179Put432190
(+0)
107.60%
(+2.76%)
-0.56736921
6/18/2026$692.50$16.684Call100543570
(+59)
107.60%
(+2.76%)
0.43407647
6/18/2026$695.00$29.686Put7620150
(+0)
107.67%
(+2.75%)
-0.58454940
6/18/2026$695.00$15.699Call182607658
(+35)
107.56%
(+2.64%)
0.41633372
6/18/2026$697.50$31.295Put4316190
(+0)
107.78%-0.60207939
6/18/2026$697.50$14.779Call8132270
(+0)
107.29%0.39918162
6/18/2026$700.00$32.924Put49721713913
(+13)
107.90%
(+2.78%)
-0.619022227
6/18/2026$700.00$13.905Call1,9004845332221
(+307)
107.36%
(+2.24%)
0.382346693
6/18/2026$702.50$34.598Put3112130
(+0)
108.05%-0.6355927
6/18/2026$702.50$13.092Call13358590
(+0)
108.05%0.36616263
6/18/2026$705.00$36.284Put14059640
(+0)
108.22%-0.65146856
6/18/2026$705.00$12.306Call232851110
(+0)
108.22%0.35005694
6/18/2026$707.50$38.042Put14350
(+0)
108.41%-0.66722910
6/18/2026$707.50$11.562Call8923510
(+0)
108.41%0.33435454
6/18/2026$710.00$39.843Put7724240
(+0)
108.63%
(+2.95%)
-0.68260453
6/18/2026$710.00$10.846Call426232121164
(+92)
108.63%
(+2.96%)
0.318804180
6/18/2026$712.50$41.715Put12550
(+0)
108.87%-0.69777712
6/18/2026$712.50$10.183Call9325430
(+0)
108.87%0.30399548
6/18/2026$715.00$43.593Put5430150
(+0)
109.12%-0.71218537
6/18/2026$715.00$9.570Call17172660
(+0)
109.12%0.289916109
6/18/2026$717.50$45.505Put5532190
(+0)
109.40%-0.72610525
6/18/2026$717.50$8.980Call7136200
(+0)
109.39%0.27604354
6/18/2026$720.00$47.455Put345168501
(+1)
109.69%
(+3.30%)
-0.739563112
6/18/2026$720.00$8.414Call964241314487
(+27)
110.24%
(+1.10%)
0.26241336
6/18/2026$722.50$49.437Put341270
(+0)
110.00%-0.75252420
6/18/2026$722.50$7.902Call6725280
(+0)
109.99%0.24975935
6/18/2026$725.00$51.414Put5019230
(+0)
110.32%-0.76474532
6/18/2026$725.00$7.402Call250531090
(+0)
110.33%0.23713773
6/18/2026$727.50$53.492Put10140
(+0)
110.67%-0.77691810
6/18/2026$727.50$6.941Call2512100
(+0)
110.67%0.22524322
6/18/2026$730.00$55.562Put695280
(+0)
111.03%
(+3.79%)
-0.78837327
6/18/2026$730.00$6.508Call652245177400
(+103)
111.03%
(+3.79%)
0.213832273
6/18/2026$732.50$57.661Put5210
(+0)
111.40%-0.799365
Trump's New Dollar (Ad)

Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. dollar reset - and most Americans don't know it's happening. The last time America underwent a monetary shift like this, under Nixon in the 1970s, it minted an average of 1,300 new millionaires a day for over half a century. Stansberry has released a new documentary naming the assets he believes are positioned to surge as a result.tc pixel

Watch the free briefing and see the three steps to prepare today
6/18/2026$732.50$6.102Call25970
(+0)
111.40%0.20290316
6/18/2026$735.00$59.747Put4220
(+0)
111.77%-0.8096652
6/18/2026$735.00$5.728Call384110
(+0)
111.77%0.19264632
6/18/2026$740.00$64.098Put13 - 10
(+0)
112.58%
(+4.37%)
-0.8294435
6/18/2026$740.00$5.028Call37810464420
(+365)
112.58%
(+5.42%)
0.172944144
6/18/2026$750.00$72.932Put17875
(+5)
114.26%
(+5.02%)
-0.86325315
6/18/2026$750.00$3.889Call1,128426537697
(+543)
114.26%
(+5.01%)
0.139242412
6/18/2026$755.02$0.000Put3,458 - - 0
(+0)
51.06%01
6/18/2026$755.02$0.000Call3,458 - - 0
(+0)
139.80%01
6/18/2026$760.00$3.004Call26414765150
(+127)
116.04%
(+5.70%)
0.111516117
6/18/2026$770.00$91.438Put14252
(+2)
117.87%
(+6.41%)
-0.9136388
6/18/2026$770.00$2.321Call231768682
(+53)
117.86%
(+6.40%)
0.08902136
6/18/2026$780.00$1.795Call50921085828
(+214)
119.69%
(+7.11%)
0.070895237
6/18/2026$790.00$1.389Call803424104
(+94)
121.56%
(+7.86%)
0.05633572
6/18/2026$800.00$120.245Put6716250
(+0)
123.49%
(+8.65%)
-0.95763420
6/18/2026$800.00$1.081Call4,6771,5612,627204
(+186)
130.17%
(+14.66%)
0.044875885
6/18/2026$810.00$0.847Call2507711031
(+21)
125.52%
(+9.55%)
0.035999
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:WDC) was last updated on 6/17/2026 by MarketBeat.com Staff.
From Our Partners