S&P 500   2,663.68 (+7.03%)
DOW   22,679.99 (+7.73%)
QQQ   196.48 (+7.15%)
AAPL   262.47 (+8.72%)
FB   165.55 (+7.37%)
MSFT   165.33 (+7.48%)
GOOGL   1,183.19 (+8.28%)
AMZN   1,997.59 (+4.77%)
CGC   14.34 (+8.23%)
NVDA   268.40 (+10.04%)
BABA   196.45 (+4.99%)
MU   46.37 (+12.49%)
GE   7.23 (+7.43%)
TSLA   516.24 (+7.55%)
AMD   47.52 (+11.58%)
T   29.44 (+7.21%)
ACB   0.80 (-1.24%)
F   4.53 (+6.84%)
NFLX   379.96 (+5.03%)
BAC   21.39 (+6.79%)
GILD   77.73 (-0.61%)
DIS   99.58 (+6.07%)
PRI   87.09 (+7.93%)
S&P 500   2,663.68 (+7.03%)
DOW   22,679.99 (+7.73%)
QQQ   196.48 (+7.15%)
AAPL   262.47 (+8.72%)
FB   165.55 (+7.37%)
MSFT   165.33 (+7.48%)
GOOGL   1,183.19 (+8.28%)
AMZN   1,997.59 (+4.77%)
CGC   14.34 (+8.23%)
NVDA   268.40 (+10.04%)
BABA   196.45 (+4.99%)
MU   46.37 (+12.49%)
GE   7.23 (+7.43%)
TSLA   516.24 (+7.55%)
AMD   47.52 (+11.58%)
T   29.44 (+7.21%)
ACB   0.80 (-1.24%)
F   4.53 (+6.84%)
NFLX   379.96 (+5.03%)
BAC   21.39 (+6.79%)
GILD   77.73 (-0.61%)
DIS   99.58 (+6.07%)
PRI   87.09 (+7.93%)
S&P 500   2,663.68 (+7.03%)
DOW   22,679.99 (+7.73%)
QQQ   196.48 (+7.15%)
AAPL   262.47 (+8.72%)
FB   165.55 (+7.37%)
MSFT   165.33 (+7.48%)
GOOGL   1,183.19 (+8.28%)
AMZN   1,997.59 (+4.77%)
CGC   14.34 (+8.23%)
NVDA   268.40 (+10.04%)
BABA   196.45 (+4.99%)
MU   46.37 (+12.49%)
GE   7.23 (+7.43%)
TSLA   516.24 (+7.55%)
AMD   47.52 (+11.58%)
T   29.44 (+7.21%)
ACB   0.80 (-1.24%)
F   4.53 (+6.84%)
NFLX   379.96 (+5.03%)
BAC   21.39 (+6.79%)
GILD   77.73 (-0.61%)
DIS   99.58 (+6.07%)
PRI   87.09 (+7.93%)
S&P 500   2,663.68 (+7.03%)
DOW   22,679.99 (+7.73%)
QQQ   196.48 (+7.15%)
AAPL   262.47 (+8.72%)
FB   165.55 (+7.37%)
MSFT   165.33 (+7.48%)
GOOGL   1,183.19 (+8.28%)
AMZN   1,997.59 (+4.77%)
CGC   14.34 (+8.23%)
NVDA   268.40 (+10.04%)
BABA   196.45 (+4.99%)
MU   46.37 (+12.49%)
GE   7.23 (+7.43%)
TSLA   516.24 (+7.55%)
AMD   47.52 (+11.58%)
T   29.44 (+7.21%)
ACB   0.80 (-1.24%)
F   4.53 (+6.84%)
NFLX   379.96 (+5.03%)
BAC   21.39 (+6.79%)
GILD   77.73 (-0.61%)
DIS   99.58 (+6.07%)
PRI   87.09 (+7.93%)
Log in

NASDAQ:WDCWestern Digital Options Chain and Prices

$43.31
+5.10 (+13.35 %)
(As of 04/6/2020 04:00 PM ET)
Add
Compare
Today's Range
$40.64
Now: $43.31
$43.68
50-Day Range
$29.19
MA: $50.60
$69.58
52-Week Range
$27.40
Now: $43.31
$72.00
Volume6.44 million shs
Average Volume5.98 million shs
Market Capitalization$12.95 billion
P/E RatioN/A
Dividend Yield5.23%
Beta1.8

Options Chain

Western Digital (NASDAQ:WDC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/9/2020$80.00$0.000Call000
4/9/2020$75.00$0.000Call02240
4/9/2020$70.00$0.000Call01210
4/9/2020$66.50$0.000Call000
4/9/2020$66.00$0.000Call000
4/9/2020$65.50$0.000Call0100
4/9/2020$65.00$0.000Call0600
4/9/2020$64.50$0.000Call000
4/9/2020$64.00$0.000Call000
4/9/2020$63.50$0.000Call0100
4/9/2020$63.00$0.000Call0130
4/9/2020$62.50$0.000Call000
4/9/2020$62.00$0.000Call020
4/9/2020$61.50$0.000Call000
4/9/2020$61.00$0.000Call000
4/9/2020$60.50$0.000Call010
4/9/2020$60.00$0.000Call03960
4/9/2020$59.50$0.000Call020
4/9/2020$59.00$0.000Call05020
4/9/2020$58.50$0.000Call0100
4/9/2020$58.00$0.000Call000
4/9/2020$57.50$0.000Call0250
4/9/2020$57.00$0.000Call010
4/9/2020$56.50$0.000Call000
4/9/2020$56.00$0.000Call0100
4/9/2020$55.50$0.000Call0200
4/9/2020$55.00$0.000Call028 (-8)0
4/9/2020$54.50$0.000Call010
4/9/2020$54.00$0.000Call6101.226360
4/9/2020$53.50$0.000Call030
4/9/2020$53.00$0.000Call000
4/9/2020$52.50$0.000Call017 (-1)0
4/9/2020$51.00$0.000Call010
4/9/2020$50.00$0.000Call070
4/9/2020$49.00$0.000Call020
4/9/2020$48.50$0.000Call0120
4/9/2020$48.00$0.000Call030
4/9/2020$47.50$0.000Call020
4/9/2020$47.00$0.000Call040
4/9/2020$46.50$0.000Call010
4/9/2020$46.00$0.060Call0370.800089 (-0.202601)0.039422
4/9/2020$45.00$0.115Call780 (+5)0.8243 (-0.2555)0.067485
4/9/2020$44.00$0.000Call1250.9017980
4/9/2020$43.50$0.000Call1113 (+1)0.760903 (-0.110464)0
4/9/2020$43.00$0.220Call1162 (+36)0.764001 (-0.065636)0.1237
4/9/2020$42.50$0.000Call537 (+22)0.876033 (-0.032126)0
4/9/2020$42.00$0.350Call2535 (+5)0.764967 (-0.239963)0.180047
4/9/2020$41.50$0.000Call23235 (+229)0.807312 (-0.08848)0
4/9/2020$41.00$0.560Call2237 (+18)0.779563 (-0.154208)0.256202
4/9/2020$40.00$0.935Call5871 (+35)0.84071 (-0.076)0.355388
4/9/2020$39.00$1.190Call10951 (+22)0.78689 (-0.179192)0.439449
4/9/2020$38.50$1.680Call5339 (+34)0.928907 (-0.048413)0.49844
4/9/2020$37.00$2.285Call5134 (+10)0.836471 (-0.507179)0.63822
4/9/2020$36.00$3.415Call161.12361 (+0.054629)0.686381
4/9/2020$35.00$3.670Call012 (+1)0.839312 (-0.274028)0.807651
4/9/2020$34.00$4.430Call0110.784201 (-0.392329)0.88712
4/9/2020$33.00$5.700Call001.1941 (-0.077566)0.849445
4/9/2020$32.00$5.875Call0101
4/9/2020$31.00$7.700Call001.52615 (+0.205598)0.878301
4/9/2020$30.00$8.675Call001.66762 (+0.287334)0.892197
4/9/2020$29.00$9.500Call001.61204 (+0.08742)0.924751
4/9/2020$28.00$10.550Call001.84481 (+0.530347)0.924026
4/9/2020$27.00$11.350Call001.64388 (+0.364608)0.9602
4/9/2020$26.00$12.325Call001.7253 (+0.461606)0.967922
4/9/2020$25.00$13.300Call001.819870.973492
4/9/2020$24.00$14.250Call001.70764 (+0.213731)0.987244
4/9/2020$23.00$15.050Call0001
4/9/2020$22.00$16.275Call002.140110.984189
4/9/2020$20.00$18.175Call00
4/9/2020$80.00$41.850Put002.51041 (+0.101072)-0.985242
4/9/2020$75.00$35.675Put00
4/9/2020$70.00$31.850Put002.15091 (+0.059279)-0.983152
4/9/2020$66.50$28.300Put001.61662 (-0.254326)-0.99576
4/9/2020$66.00$27.850Put0271.96582 (+0.193428)-0.981983
4/9/2020$65.50$27.300Put001.575 (-0.25156)-0.995748
4/9/2020$65.00$26.850Put001.91949 (+0.114218)-0.981458
4/9/2020$64.50$26.400Put002.05056 (+0.269917)-0.969846
4/9/2020$64.00$25.850Put001.8708 (+0.110909)-0.981032
4/9/2020$63.50$25.400Put0301.9995 (+0.26198)-0.96941
4/9/2020$63.00$24.850Put001.8208 (+0.104659)-0.980621
4/9/2020$62.50$24.375Put001.87136 (+0.179666)-0.974465
4/9/2020$62.00$23.850Put0101.76725 (+0.10111)-0.980405
4/9/2020$61.50$23.300Put001.44003 (-0.128619)-0.994942
4/9/2020$61.00$22.850Put00 (-14)1.71759 (+0.096156)-0.979768
4/9/2020$60.50$22.400Put001.85491 (+0.258041)-0.966921
4/9/2020$60.00$21.850Put021.66368 (-0.055403)-0.979377
4/9/2020$59.50$21.400Put001.80001 (+0.325052)-0.966344
4/9/2020$59.00$20.850Put011.61328 (+0.092971)-0.978567
4/9/2020$58.50$20.400Put041.74613 (+0.3224)-0.965573
4/9/2020$58.00$18.675Put016
4/9/2020$57.50$18.225Put026
4/9/2020$57.00$18.900Put051.66967 (+0.247835)-0.963842
4/9/2020$56.50$18.400Put001.64064 (+0.243506)-0.963451
4/9/2020$56.00$17.875Put011.5331 (+0.161259)-0.96916
4/9/2020$55.50$17.400Put001.58537 (+0.241004)-0.96234
4/9/2020$55.00$16.900Put00 (-1)1.55718 (+0.236195)-0.961675
4/9/2020$54.50$16.300Put0211.09609 (-0.194686)-0.994273
4/9/2020$54.00$15.875Put0281.41445 (+0.149133)-0.967433
4/9/2020$53.50$15.300Put0341.04717 (+0.614506)-0.993804
4/9/2020$53.00$14.950Put001.50422 (+1.07362)-0.946369
4/9/2020$52.50$14.300Put0190.995941-0.993374
4/9/2020$51.00$13.100Put001.5907 (+0.398898)-0.908497
4/9/2020$50.00$12.025Put2101.42608-0.920509
4/9/2020$49.00$11.100Put011.41878 (+0.51831)-0.900534
4/9/2020$48.50$10.425Put001.13849 (+0.118623)-0.94163
4/9/2020$48.00$10.075Put001.30525 (+0.549238)-0.900949
4/9/2020$47.50$9.900Put091.5832 (+0.633737)-0.837873
4/9/2020$47.00$8.975Put001.11022 (+0.196208)-0.92109
4/9/2020$46.50$8.625Put001.22115 (+0.301745)-0.880605
4/9/2020$46.00$8.050Put0170 (+170)1.09616 (+0.298379)-0.894942
4/9/2020$45.00$7.200Put020 (+20)1.16288 (-0.145924)-0.851402
4/9/2020$44.00$6.350Put18 (+6)1.15527 (+0.035543)-0.810178
4/9/2020$43.50$5.650Put040.951561 (-0.065179)-0.844875
4/9/2020$43.00$4.575Put022
4/9/2020$42.50$4.085Put323
4/9/2020$42.00$3.790Put05 (+2)0.186858 (-0.892902)-1
4/9/2020$41.50$3.965Put0150.926921 (+0.121416)-0.739808
4/9/2020$41.00$3.375Put5111 (+10)0.797432 (-0.033586)-0.740427
4/9/2020$40.00$0.000Put40114 (+23)0.850136 (-0.011576)0
4/9/2020$39.00$0.000Put6638 (+18)0.822957 (-0.093603)0
4/9/2020$38.50$0.000Put9649 (+25)0.859754 (-0.162846)0
4/9/2020$37.00$1.050Put13890 (+32)0.821785 (-0.204925)-0.359269
4/9/2020$36.00$0.900Put6150 (+17)0.939543 (-0.090927)-0.289649
4/9/2020$35.00$0.635Put20573 (+4)0.969508 (-0.005226)-0.218871
4/9/2020$34.00$0.000Put156 (+2)0.991315 (+0.024533)0
4/9/2020$33.00$0.315Put181.04287 (-0.008129)-0.118671
4/9/2020$32.00$0.260Put5512 (+1)1.11515 (-0.10313)-0.094238
4/9/2020$31.00$0.000Put000
4/9/2020$30.00$0.000Put1121 (+1)1.30748 (-0.129457)0
4/9/2020$29.00$0.000Put000
4/9/2020$28.00$0.000Put070
4/9/2020$27.00$0.000Put000
4/9/2020$26.00$0.000Put000
4/9/2020$25.00$0.065Put001.70725 (+0.156826)-0.019262
4/9/2020$24.00$0.000Put000
4/9/2020$23.00$0.000Put000
4/9/2020$22.00$0.000Put000
4/9/2020$20.00$0.000Put01480
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/6/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel