Free Trial
→ Trump Takes Emergency Action - Plus Elon Musk's New Venture (From Altimetry) (Ad)tc pixel Free WDC Stock Alerts

Western Digital (WDC) Options Chain & Prices

Western Digital logo
$490.09 -27.63 (-5.34%)
Closing price 04:00 PM Eastern
Extended Trading
$483.73 -6.36 (-1.30%)
As of 05:36 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.
Compare

WDC Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/12/2026$395.00$0.454Put734313
(+7)		146.27%
(+25.03%)		-0.0180297
6/12/2026$397.50$121.028Call44 - 0
(+0)		145.68%
(+25.12%)		0.9801661
6/12/2026$400.00$0.560Put549944271502
(-128)		145.07%
(+25.17%)		-0.02183472
6/12/2026$402.50$0.620Put1 - - 7
(+6)		144.47%
(+25.21%)		-0.0239471
6/12/2026$405.00$0.686Put1 - - 101
(+2)		143.85%
(+25.22%)		-0.0262551
6/12/2026$410.00$0.836Put641169
(+42)		142.60%
(+25.17%)		-0.0314135
6/12/2026$410.00$108.867Call21133
(+0)		142.60%
(+25.17%)		0.9685872
6/12/2026$412.50$106.454Call2110
(+0)		141.95%
(+25.11%)		0.9657172
6/12/2026$415.00$1.013Put5 - - 431
(+398)		141.30%
(+25.02%)		-0.0373611
6/12/2026$415.00$104.047Call21 - 37
(+0)		141.30%
(+25.02%)		0.962642
6/12/2026$417.50$101.648Call141220
(+0)		140.63%
(+24.90%)		0.9593510
6/12/2026$420.00$1.220Put20512137
(+20)		139.95%
(+24.75%)		-0.04416617
6/12/2026$420.00$99.256Call63121
(+0)		139.95%
(+24.75%)		0.9558385
6/12/2026$422.50$1.335Put54172799
(+3)		139.25%
(+24.57%)		-0.04791512
6/12/2026$422.50$96.873Call6510
(+0)		139.25%
(+24.57%)		0.9520916
6/12/2026$425.00$1.459Put2321695
(+13)		138.54%
(+24.36%)		-0.0519094
6/12/2026$425.00$94.303Call86 - 31
(+0)		138.49%
(+24.37%)		0.9478227
6/12/2026$427.50$1.593Put32 - 3220
(+4)		137.81%
(+24.12%)		-0.0561577
6/12/2026$427.50$92.134Call2110
(+0)		137.81%
(+24.12%)		0.9438512
6/12/2026$430.00$1.736Put5831 - 289
(+52)		137.07%
(+23.85%)		-0.06066716
6/12/2026$430.00$89.778Call43135
(+0)		137.07%
(+23.85%)		0.9393444
6/12/2026$432.50$1.889Put7029413
(+0)		136.31%
(+23.55%)		-0.06544927
6/12/2026$432.50$87.239Call22 - 0
(+0)		136.25%
(+23.54%)		0.934232
6/12/2026$435.00$2.053Put71486
(+28)		135.53%
(+23.21%)		-0.0705175
6/12/2026$437.50$2.228Put2 - 211
(+0)		134.73%
(+22.85%)		-0.0758822
6/12/2026$437.50$82.775Call2110
(+0)		134.73%
(+22.85%)		0.9241372
6/12/2026$440.00$2.428Put1735958189
(+58)		133.86%
(+22.44%)		-0.0819653
6/12/2026$442.50$2.628Put2 - 2150
(+1)		133.03%
(+22.01%)		-0.0879752
6/12/2026$445.00$2.827Put57339631
(+33)		132.24%
(+21.56%)		-0.09386725
6/12/2026$445.00$75.877Call43124
(+0)		132.24%
(+21.56%)		0.9061664
6/12/2026$450.00$3.294Put971940670
(+354)		130.49%
(+20.56%)		-0.10756844
6/12/2026$450.00$71.347Call24 - - 54
(+0)		130.49%
(+20.56%)		0.8924723
6/12/2026$452.50$3.550Put62317
(+6)		129.60%
(+20.03%)		-0.1149786
6/12/2026$455.00$3.822Put44255415
(+342)		128.70%
(+19.47%)		-0.12277315
6/12/2026$457.50$4.112Put2519539
(+11)		127.78%
(+18.88%)		-0.13097612
6/12/2026$457.50$64.669Call3 - - 1
(+0)		127.78%
(+18.88%)		0.8690892
6/12/2026$460.00$4.420Put64205197
(+103)		126.86%
(+18.29%)		-0.13960617
6/12/2026$460.00$62.479Call51141
(+0)		126.86%
(+18.29%)		0.8604644
6/12/2026$462.50$4.748Put2 - - 50
(+7)		125.94%
(+17.67%)		-0.1486822
6/12/2026$465.00$5.097Put24118487
(+172)		125.01%
(+17.05%)		-0.15821719
One hidden supplier shipped 5 billion parts to SpaceX (Ad)

Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a lesser-known angle that could matter more to your portfolio. One under-the-radar tech firm has already shipped 5 billion critical components to SpaceX - making it a linchpin of the operation. Because SpaceX has been private, this partnership has gone almost entirely unnoticed by Wall Street.tc pixel

Get the name of this overlooked SpaceX supplier before the June 30 deadline
6/12/2026$465.00$58.158Call1621432
(+11)		125.01%
(+17.05%)		0.8418788
6/12/2026$467.50$5.468Put1712447
(+11)		124.08%
(+16.41%)		-0.1682239
6/12/2026$467.50$56.030Call81774
(+0)		124.08%
(+16.41%)		0.8318844
6/12/2026$470.00$5.863Put7729151031
(+37)		123.15%
(+15.80%)		-0.17872339
6/12/2026$470.00$53.926Call63357
(+0)		123.15%
(+15.77%)		0.8213942
6/12/2026$472.50$6.284Put4 - 2336
(+194)		122.23%
(+15.13%)		-0.1897373
6/12/2026$472.50$51.848Call1025499
(+0)		122.23%
(+15.13%)		0.81039218
6/12/2026$475.00$6.731Put1217821291
(+99)		121.31%
(+14.48%)		-0.20128244
6/12/2026$475.00$49.796Call1610621
(-1)		121.31%
(+14.48%)		0.798878
6/12/2026$477.50$7.207Put51123
(+1)		120.41%
(+13.85%)		-0.2133553
6/12/2026$477.50$47.773Call10538
(+3)		120.41%
(+13.85%)		0.78681610
6/12/2026$480.00$7.713Put701320255
(+79)		119.52%
(+13.21%)		-0.22597240
6/12/2026$480.00$45.613Call1415130
(-1)		119.45%
(+13.18%)		0.77323811
6/12/2026$482.50$8.253Put6161459
(+3)		118.65%
(+12.59%)		-0.23914623
6/12/2026$482.50$43.821Call65 - 100
(-8)		118.65%
(+12.59%)		0.7610556
6/12/2026$485.00$8.827Put742620227
(+50)		117.79%
(+11.98%)		-0.25289739
6/12/2026$485.00$41.895Call30201124
(-8)		117.79%
(+11.98%)		0.74733813
6/12/2026$487.50$9.436Put22 - 688
(+0)		116.96%
(+11.38%)		-0.2671952
6/12/2026$487.50$40.006Call1971210
(+2)		116.96%
(+11.41%)		0.73306811
6/12/2026$490.00$10.084Put953834159
(+36)		116.15%
(+10.81%)		-0.28204246
6/12/2026$490.00$38.154Call2512341
(+0)		116.15%
(+10.81%)		0.71824414
6/12/2026$492.50$10.772Put35131139
(+5)		115.36%
(+10.25%)		-0.29743810
6/12/2026$492.50$36.343Call72135
(+0)		115.36%
(+10.25%)		0.7028715
6/12/2026$495.00$11.502Put57930103
(+24)		114.60%
(+9.71%)		-0.31339123
6/12/2026$495.00$34.574Call2651326
(+0)		114.60%
(+9.71%)		0.68696418
6/12/2026$497.50$12.275Put31168
(+4)		113.86%
(+9.19%)		-0.3298443
6/12/2026$497.50$32.847Call4 - 128
(+0)		113.86%
(+9.19%)		0.6705493
6/12/2026$500.00$13.094Put963152542
(+40)		113.15%
(+8.70%)		-0.34677852
6/12/2026$500.00$31.166Call53212561
(+0)		113.15%
(+8.70%)		0.65364533
6/12/2026$502.50$13.960Put94285289
(+1)		112.48%
(+8.25%)		-0.36418227
6/12/2026$502.50$29.532Call2 - 215
(+0)		112.48%
(+8.23%)		0.6362782
6/12/2026$505.00$14.874Put26913113
(+21)		111.83%
(+7.78%)		-0.38203317
6/12/2026$505.00$27.947Call2 - 133
(+0)		111.83%
(+7.78%)		0.6184842
6/12/2026$507.50$15.837Put142251
(+2)		111.21%
(+7.36%)		-0.40025610
6/12/2026$507.50$26.410Call15357
(+0)		111.21%
(+7.36%)		0.60030812
6/12/2026$510.00$16.851Put2448249
(+7)		110.62%
(+6.96%)		-0.418819
6/12/2026$510.00$24.796Call86206105
(+0)		110.57%
(+6.94%)		0.58028537
6/12/2026$512.50$17.917Put52 - 11
(+1)		110.06%
(+6.59%)		-0.4376844
6/12/2026$512.50$23.489Call184 - 3
(-1)		110.06%
(+6.59%)		0.5629737
6/12/2026$515.00$19.035Put47199116
(+0)		109.53%
(+6.24%)		-0.45681129
6/12/2026$515.00$22.107Call163253
(+12)		109.53%
(+6.24%)		0.54391211
6/12/2026$517.50$20.205Put2632021
(+1)		109.02%
(+5.92%)		-0.476119
6/12/2026$517.50$20.777Call14463
(+0)		109.02%
(+5.92%)		0.52466312
6/12/2026$520.00$21.429Put1753622293
(+27)		108.54%
(+5.62%)		-0.49553253
6/12/2026$520.00$19.500Call1176242337
(-4)		108.54%
(+5.62%)		0.50528249
6/12/2026$522.50$22.707Put42112
(+6)		108.09%
(+5.34%)		-0.5150744
6/12/2026$522.50$18.171Call59392026
(+2)		108.06%
(+5.32%)		0.48421417
6/12/2026$525.00$24.038Put2757265
(+5)		107.67%
(+5.08%)		-0.53462121
6/12/2026$525.00$17.106Call572621157
(+22)		107.67%
(+5.08%)		0.46634117
6/12/2026$527.50$25.420Put3 - 213
(+6)		107.27%
(+4.84%)		-0.5541113
SpaceX is offering you shares. Don't take them. (Ad)

SpaceX is reserving 30% of its IPO shares for retail investors through Robinhood, Fidelity, and Schwab. But at a $1.75 trillion valuation and 266 times earnings, early institutional holders may be looking for someone to sell to. Dylan Jovine has identified a small company in Musk's supply chain that builds the power infrastructure behind Colossus - still trading at a fraction of its potential value. No IPO allocation required.tc pixel

Get the backdoor ticker free before the SpaceX IPO launches
6/12/2026$527.50$15.988Call4129618
(+12)		107.27%
(+4.84%)		0.44690416
6/12/2026$530.00$26.857Put27910134
(+9)		106.90%
(+4.62%)		-0.5735119
6/12/2026$530.00$14.923Call401319197
(+79)		106.90%
(+4.90%)		0.42756722
6/12/2026$532.50$28.346Put128419
(+10)		106.55%
(+4.42%)		-0.59277810
6/12/2026$532.50$13.910Call2112663
(+30)		106.55%
(+4.42%)		0.4083813
6/12/2026$535.00$29.885Put30212164
(+9)		106.22%
(+4.24%)		-0.6118217
6/12/2026$535.00$12.948Call772137121
(+29)		106.22%
(+4.24%)		0.38940139
6/12/2026$537.50$31.474Put105429
(-3)		105.91%
(+4.07%)		-0.63058410
6/12/2026$537.50$12.036Call131915
(+3)		105.91%
(+4.07%)		0.37068812
6/12/2026$540.00$33.114Put391016195
(-1)		105.62%
(+3.92%)		-0.64906513
6/12/2026$540.00$11.173Call1094637190
(+90)		105.62%
(+3.92%)		0.35228841
6/12/2026$542.50$34.802Put521492
(+0)		105.35%
(+3.79%)		-0.6671875
6/12/2026$542.50$10.359Call7671530
(+12)		105.35%
(+3.79%)		0.3342422
6/12/2026$545.00$36.536Put51258
(-9)		105.11%
(+3.67%)		-0.6848925
6/12/2026$545.00$9.590Call502614104
(+7)		105.11%
(+3.67%)		0.31659338
6/12/2026$547.50$38.315Put31224
(+1)		104.88%
(+3.57%)		-0.702153
6/12/2026$547.50$8.868Call231242
(+29)		104.88%
(+3.57%)		0.2993926
6/12/2026$550.00$40.141Put34 - 23140
(-3)		104.67%
(+3.48%)		-0.7189548
6/12/2026$550.00$8.190Call1954354241
(+65)		104.67%
(+3.48%)		0.28266560
6/12/2026$552.50$7.554Call1211 - 20
(+6)		104.47%
(+3.40%)		0.266444
6/12/2026$555.00$43.915Put15 - 261
(-11)		104.30%
(+3.34%)		-0.7509785
6/12/2026$555.00$6.958Call36151351
(+14)		104.30%
(+3.34%)		0.25075327
6/12/2026$557.50$45.863Put21139
(+0)		104.14%
(+3.29%)		-0.7661632
6/12/2026$557.50$6.403Call9714119
(+8)		104.14%
(+3.29%)		0.2356317
6/12/2026$560.00$47.849Put2166100
(-3)		104.00%
(+3.25%)		-0.7807719
6/12/2026$560.00$5.885Call91736207
(+91)		104.00%
(+3.25%)		0.22108119
6/12/2026$562.50$49.870Put1 - - 21
(+0)		103.88%
(+3.23%)		-0.7947811
6/12/2026$562.50$5.403Call224 - 41
(+2)		103.88%
(+3.23%)		0.2071218
6/12/2026$565.00$51.924Put22101035
(+0)		103.77%
(+3.22%)		-0.8081745
6/12/2026$565.00$4.956Call6620677
(+26)		103.77%
(+3.22%)		0.19377128
6/12/2026$567.50$4.541Call82870220
(+5)		103.69%
(+3.22%)		0.18103913
6/12/2026$570.00$56.136Put6 - - 57
(-28)		103.62%
(+3.24%)		-0.833126
6/12/2026$570.00$4.158Call714013418
(+61)		103.62%
(+8.32%)		0.16891849
6/12/2026$572.50$3.803Call2271296
(+3)		103.57%
(+3.27%)		0.15741212
6/12/2026$575.00$60.461Put41145
(+0)		103.55%
(+3.32%)		-0.8555864
6/12/2026$575.00$3.477Call832338188
(+38)		103.55%
(+3.32%)		0.14652723
6/12/2026$577.50$3.177Call10 - 1052
(+5)		103.55%
(+3.39%)		0.1362563
6/12/2026$580.00$2.902Call1352579160
(+33)		103.57%
(+3.48%)		0.1265835
6/12/2026$582.50$2.649Call124220
(-4)		103.61%
(+3.58%)		0.1174928
6/12/2026$585.00$2.419Call144582
(+7)		103.68%
(+3.70%)		0.10898611
6/12/2026$587.50$71.714Put3 - 219
(+0)		103.79%
(+3.84%)		-0.9011733
6/12/2026$587.50$2.209Call42141
(+2)		103.79%
(+3.84%)		0.1010443
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:WDC) was last updated on 6/10/2026 by MarketBeat.com Staff.
From Our Partners
He Called NVIDIA at $1.10 – Now He Says, “SELL”
The analyst who called NVIDIA at $1.10 now says sell. According to Alexander Green, Chief Investment Strategis...
The Oxford Club | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
No. You’re not imagining it…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Live demo of Elon Musk’s AI agent
Jeff Brown picked Nvidia in 2016 - it's up 25,155%. He recommended Bitcoin at $240 - it's up 31,219%. Now he's...
Brownstone Research | Sponsoredtc pixel
In 30 days, you'll wish you'd read this email
A small power equipment company with $1.5 billion in orders is flying under the radar - but not for long. When...
Behind the Markets | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel