NASDAQ:WDC

Western Digital Options Chain and Prices

$44.42

+2.00 (+4.71 %)

(As of 11/23/2020 02:33 PM ET)

Add

Compare

Today's Range

$42.56

Now: $44.42▼

$44.57

50-Day Range

$35.96

MA: $39.32▼

$43.58

52-Week Range

$27.40

Now: $44.42▼

$72.00

Volume218,835 shs

Average Volume6.00 million shs

Market Capitalization$13.51 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.49

Western Digital (NASDAQ:WDC) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
11/27/2020	$55.00	$0.005	Call	0	0	0	946 (+0)	0.695725 (-0.131471)	0.004057	0
11/27/2020	$54.50	$0.035	Call	0	0	0	0 (+0)	0.854452 (+0.051969)	0.019774	0
11/27/2020	$54.00	$0.040	Call	0	0	0	0 (+0)	0.844681 (+0.067272)	0.022492	0
11/27/2020	$53.50	$0.040	Call	0	0	0	0 (+0)	0.817536 (+0.065575)	0.023129	0
11/27/2020	$53.00	$0.040	Call	0	0	0	0 (+0)	0.789979 (+0.063857)	0.023817	0
11/27/2020	$52.50	$0.040	Call	0	0	0	0 (+0)	0.764442 (+0.051437)	0.024949	0
11/27/2020	$52.00	$0.040	Call	0	0	0	0 (+0)	0.733557 (+0.047577)	0.025377	0
11/27/2020	$51.50	$0.040	Call	0	0	0	0 (+0)	0.704677 (+0.046156)	0.026269	0
11/27/2020	$51.00	$0.040	Call	0	0	0	0 (+0)	0.675283 (+0.044729)	0.027245	0
11/27/2020	$50.50	$0.040	Call	0	0	0	0 (+0)	0.645348 (+0.032368)	0.028318	0

11/27/2020	$50.00	$0.040	Call	0	0	0	1 (+0)	0.614895 (+0.021387)	0.029514	0
11/27/2020	$49.50	$0.045	Call	0	0	0	0 (+0)	0.595654 (+0.023365)	0.033637	0
11/27/2020	$49.00	$0.045	Call	0	0	0	194 (+0)	0.563565 (+0.014226)	0.035263	0
11/27/2020	$48.50	$0.050	Call	0	0	0	0 (+0)	0.540984 (+0.016255)	0.040034	0
11/27/2020	$48.00	$0.050	Call	0	0	0	26 (+0)	0.507071 (-0.004681)	0.042296	0
11/27/2020	$47.50	$0.060	Call	0	0	0	201 (+0)	0.489424 (-0.004977)	0.051044	0
11/27/2020	$47.00	$0.085	Call	12	0	0	12 (+0)	0.48796 (+0.093948)	0.068994	2
11/27/2020	$46.50	$0.110	Call	0	0	0	49 (+0)	0.478516 (+0.073829)	0.088103	0
11/27/2020	$46.00	$0.060	Call	13	0	4	117 (+1)	0.377009 (-0.0082)	0.063559	5
11/27/2020	$45.50	$0.150	Call	91	0	89	16 (+0)	0.426846 (-0.006316)	0.123828	10
11/27/2020	$45.00	$0.125	Call	448	155	275	262 (+92)	0.358989 (-0.019616)	0.122496	52
11/27/2020	$44.50	$0.270	Call	203	146	50	96 (+12)	0.407208 (+0.042924)	0.205961	18
11/27/2020	$44.00	$0.250	Call	358	17	55	220 (+102)	0.337288 (-0.03304)	0.223811	30
11/27/2020	$43.50	$0.355	Call	36	2	14	106 (+37)	0.32811 (-0.0431)	0.29792	16
11/27/2020	$43.00	$0.515	Call	269	7	225	741 (+565)	0.326515 (-0.046122)	0.390685	59
11/27/2020	$42.50	$0.730	Call	93	5	85	565 (+446)	0.327917 (-0.047605)	0.492581	28
11/27/2020	$42.00	$1.230	Call	59	9	22	156 (+55)	0.431406 (+0.05375)	0.577916	12
11/27/2020	$41.50	$1.415	Call	10	0	10	184 (+10)	0.379346 (+0.050145)	0.671409	1
11/27/2020	$41.00	$1.705	Call	5	2	1	79 (+0)	0.348427 (-0.059259)	0.767284	4
11/27/2020	$40.50	$2.200	Call	1	0	1	35 (+0)	0.412841 (+0.050902)	0.799232	1
11/27/2020	$40.00	$2.655	Call	12	0	2	111 (+19)	0.447592 (+0.259981)	0.836158	2
11/27/2020	$39.50	$3.005	Call	0	0	0	48 (+0)	0.377339 (-0.031087)	0.917903	0
11/27/2020	$39.00	$3.500	Call	20	0	0	19 (+0)	0.421577 (+0.068563)	0.929102	2
11/27/2020	$38.50	$4.050	Call	0	0	0	13 (+2)	0.530704 (+0.136179)	0.912477	0
11/27/2020	$38.00	$4.450	Call	1	1	0	17 (+0)	0.428659 (-0.086418)	0.970177	1
11/27/2020	$37.50	$4.950	Call	0	0	0	6 (+0)	0.471522 (-0.178051)	0.972616	0
11/27/2020	$37.00	$5.425	Call	0	0	0	1 (+0)	0.398435	0.993882	0
11/27/2020	$36.50	$5.925	Call	0	0	0	4 (+0)	0.43367 (-0.221253)	0.994344	0
11/27/2020	$36.00	$6.425	Call	0	0	0	0 (+0)	0.469187 (-0.047883)	0.994739	0
11/27/2020	$35.50	$6.925	Call	0	0	0	0 (+0)	0.50505	0.995079	0
11/27/2020	$35.00	$7.425	Call	3	0	0	6 (+3)	0.541092 (-0.051074)	0.995386	3
11/27/2020	$34.50	$7.925	Call	0	0	0	0 (+0)	0.577547 (-0.052639)	0.995654	0
11/27/2020	$34.00	$8.425	Call	0	0	0	0 (+0)	0.614327 (-0.054235)	0.995896	0
11/27/2020	$33.50	$8.925	Call	0	0	0	2 (+0)	0.651513 (-0.055766)	0.996113	0
11/27/2020	$33.00	$9.425	Call	0	0	0	0 (+0)	0.689092	0.99631	0
11/27/2020	$32.50	$9.925	Call	0	0	0	3 (+0)	0.75622 (-0.033548)	0.995285	0
11/27/2020	$32.00	$10.425	Call	0	0	0	0 (+0)	0.765609	0.996653	0
11/27/2020	$31.00	$11.425	Call	0	0	0	0 (+0)	0.854678 (-0.062174)	0.996626	0
11/27/2020	$30.00	$12.425	Call	0	0	0	0 (+0)	0.924607 (-0.066639)	0.997194	0
11/27/2020	$25.00	$17.425	Call	0	0	0	18 (+0)	1.38379 (-0.082922)	0.997848	0
11/27/2020	$55.00	$12.575	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$54.50	$12.075	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$54.00	$11.575	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$53.50	$11.075	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$53.00	$10.575	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$52.50	$10.075	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$52.00	$9.575	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$51.50	$9.075	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$51.00	$8.575	Put	0	0	0	4 (+0)	0.0		0
11/27/2020	$50.50	$8.075	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$50.00	$7.575	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$49.50	$7.075	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$49.00	$6.575	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$48.50	$6.075	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$48.00	$5.575	Put	0	0	0	0 (+0)	0.0		0
11/27/2020	$47.50	$5.050	Put	0	0	0	184 (+0)	0.0		0
11/27/2020	$47.00	$4.500	Put	0	0	0	28 (+0)	0.0		0
11/27/2020	$46.50	$3.975	Put	3	0	0	105 (+0)	0.0		1
11/27/2020	$46.00	$3.575	Put	0	0	0	29 (+0)	0.0		0
11/27/2020	$45.50	$3.175	Put	0	0	0	0 (+0)	0.377002 (+0.143286)	-0.906863	0
11/27/2020	$45.00	$2.770	Put	0	0	0	30 (+0)	0.409766 (+0.073221)	-0.846358	0
11/27/2020	$44.50	$2.260	Put	0	0	0	0 (+0)	0.348877 (-0.012744)	-0.833842	0
11/27/2020	$44.00	$1.865	Put	1	0	0	1 (+0)	0.360011 (+0.034534)	-0.764158	1
11/27/2020	$43.50	$1.595	Put	2	0	2	40 (+1)	0.403495 (+0.049903)	-0.663617	1
11/27/2020	$43.00	$0.990	Put	29	0	12	27 (+8)	0.281521 (-0.072081)	-0.630459	8
11/27/2020	$42.50	$0.880	Put	64	5	45	401 (+344)	0.358671 (-0.007629)	-0.505073	17
11/27/2020	$42.00	$0.715	Put	515	68	185	36 (+2)	0.386773 (+0.020671)	-0.415891	60
11/27/2020	$41.50	$0.385	Put	110	1	60	36 (+11)	0.325556 (-0.045801)	-0.305532	11
11/27/2020	$41.00	$0.325	Put	14	1	6	59 (+4)	0.370367 (-0.008235)	-0.243972	8
11/27/2020	$40.50	$0.225	Put	1	1	0	39 (-3)	0.377156 (-0.001606)	-0.18067	1
11/27/2020	$40.00	$0.160	Put	0	0	0	192 (-1)	0.396148 (-0.000423)	-0.133035	0
11/27/2020	$39.50	$0.105	Put	1	1	0	94 (+1)	0.397734 (+0.004871)	-0.092585	1
11/27/2020	$39.00	$0.070	Put	11	0	11	153 (+0)	0.414699 (-0.046856)	-0.064063	2
11/27/2020	$38.50	$0.075	Put	0	0	0	195 (+0)	0.469445 (+0.048088)	-0.060879	0
11/27/2020	$38.00	$0.065	Put	0	0	0	32 (+0)	0.497945 (+0.07389)	-0.050523	0
11/27/2020	$37.50	$0.055	Put	10	0	0	52 (+0)	0.52727 (+0.085109)	-0.041405	2
11/27/2020	$37.00	$0.040	Put	11	0	0	81 (+0)	0.547945 (-0.014122)	-0.030506	3
11/27/2020	$36.50	$0.040	Put	15	0	0	68 (+0)	0.59606 (+0.014825)	-0.028455	1
11/27/2020	$36.00	$0.040	Put	3	0	3	54 (+0)	0.639387 (+0.02732)	-0.026506	3
11/27/2020	$35.50	$0.040	Put	0	0	0	19 (+0)	0.681771 (+0.02629)	-0.024782	0
11/27/2020	$35.00	$0.040	Put	9	0	0	50 (+0)	0.726093 (+0.014711)	-0.023398	4
11/27/2020	$34.50	$0.035	Put	0	0	0	17 (+0)	0.757667 (+0.019425)	-0.020622	0
11/27/2020	$34.00	$0.045	Put	0	0	0	1 (+0)	0.836937 (+0.061524)	-0.023125	0
11/27/2020	$33.50	$0.040	Put	0	0	0	8 (+0)	0.863096 (+0.078984)	-0.020014	0
11/27/2020	$33.00	$0.040	Put	0	0	0	1 (+0)	0.913935 (+0.050387)	-0.019442	0
11/27/2020	$32.50	$0.040	Put	0	0	0	5 (+0)	0.95659 (+0.048509)	-0.018107	0
11/27/2020	$32.00	$0.035	Put	0	0	0	0 (+0)	0.98587 (+0.029853)	-0.015634	0
11/27/2020	$31.00	$0.035	Put	0	0	0	0 (+0)	1.08435 (+0.039475)	-0.014333	0
11/27/2020	$30.00	$0.035	Put	0	0	0	6 (+0)	1.18713 (+0.046549)	-0.013285	0
11/27/2020	$25.00	$0.035	Put	0	0	0	136 (+0)	1.74779 (+0.075633)	-0.009051	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/23/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Western Digital Options Chain and Prices

Adding

Adding

Adding Western Digital Co.

Options Chain

Western Digital (NASDAQ:WDC) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources