Stocks Options

LAST PRICE
78.1200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
78.1100/ 4
Ask / Lots
78.5000/ 1
Open / Previous Close
78.1600 / 78.1200
Day Range
Low 76.9100
High 79.0000
52 Week Range
Low 35.6200
High 80.4750
Volume
3,152,422
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 34.332

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WDCIn the Money	---In the Money	---In the Money	$24.40In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$17.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
WDCIn the Money	---In the Money	---In the Money	$23.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$20.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
WDCIn the Money	---In the Money	---In the Money	$50.64In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$22.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
WDCIn the Money	---In the Money	---In the Money	$45.25In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$25.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
WDCIn the Money	---In the Money	---In the Money	$28.25In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$27.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
WDCIn the Money	---In the Money	---In the Money	$43.40In the Money	$0.00In the Money	---In the Money	332In the Money	Filter Table By Strike Price of$30.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3,151Out of the Money
WDCIn the Money	---In the Money	---In the Money	$30.75In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$32.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,422Out of the Money
WDCIn the Money	---In the Money	---In the Money	$35.39In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$35.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,041Out of the Money
WDCIn the Money	---In the Money	---In the Money	$34.50In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$37.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	913Out of the Money
WDCIn the Money	---In the Money	---In the Money	$35.15In the Money	$0.00In the Money	---In the Money	1,199In the Money	Filter Table By Strike Price of$40.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,946Out of the Money
WDCIn the Money	---In the Money	---In the Money	$32.69In the Money	$0.00In the Money	---In the Money	1,000In the Money	Filter Table By Strike Price of$42.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,561Out of the Money
WDCIn the Money	---In the Money	---In the Money	$34.13In the Money	$0.00In the Money	---In the Money	1,274In the Money	Filter Table By Strike Price of$45.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,816Out of the Money
WDCIn the Money	---In the Money	---In the Money	$29.95In the Money	$0.00In the Money	---In the Money	773In the Money	Filter Table By Strike Price of$47.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,764Out of the Money
WDCIn the Money	---In the Money	---In the Money	$27.80In the Money	$0.00In the Money	---In the Money	1,596In the Money	Filter Table By Strike Price of$50.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,074Out of the Money
WDCIn the Money	---In the Money	---In the Money	$27.60In the Money	$0.00In the Money	---In the Money	1,196In the Money	Filter Table By Strike Price of$52.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,476Out of the Money
WDCIn the Money	---In the Money	---In the Money	$23.50In the Money	$0.00In the Money	---In the Money	2,613In the Money	Filter Table By Strike Price of$55.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,630Out of the Money
WDCIn the Money	---In the Money	---In the Money	$20.47In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$57.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	967Out of the Money
WDCIn the Money	---In the Money	---In the Money	$18.17In the Money	$0.00In the Money	---In the Money	692In the Money	Filter Table By Strike Price of$60.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,333Out of the Money
WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
WDCIn the Money	---In the Money	---In the Money	$16.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$62.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
WDCIn the Money	---In the Money	---In the Money	$15.35In the Money	$0.00In the Money	---In the Money	690In the Money	Filter Table By Strike Price of$62.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,533Out of the Money
WDCIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$63.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
WDCIn the Money	---In the Money	---In the Money	$13.47In the Money	$0.00In the Money	---In the Money	6,258In the Money	Filter Table By Strike Price of$65.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,682Out of the Money
WDCIn the Money	---In the Money	---In the Money	$13.04In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$66.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
WDCIn the Money	---In the Money	---In the Money	$8.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
WDCIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	1,482In the Money	Filter Table By Strike Price of$67.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,295Out of the Money
WDCIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$68.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
WDCIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$69.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
WDCIn the Money	---In the Money	---In the Money	$8.11In the Money	$0.00In the Money	---In the Money	5,401In the Money	Filter Table By Strike Price of$70.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4,201Out of the Money
WDCIn the Money	---In the Money	---In the Money	$7.64In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$71.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money
WDCIn the Money	---In the Money	---In the Money	$6.04In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$72.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
WDCIn the Money	---In the Money	---In the Money	$6.01In the Money	$0.00In the Money	---In the Money	3,124In the Money	Filter Table By Strike Price of$72.50	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,377Out of the Money
WDCIn the Money	---In the Money	---In the Money	$5.48In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$73.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money
WDCIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	301In the Money	Filter Table By Strike Price of$74.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	770Out of the Money
WDCIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	6,341In the Money	Filter Table By Strike Price of$75.00	WDCOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4,403Out of the Money
WDCIn the Money	---In the Money	---In the Money	$2.22In the Money	$0.00In the Money	---In the Money	932In the Money	Filter Table By Strike Price of$76.00	WDCNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	886Near the Money
WDCIn the Money	---In the Money	---In the Money	$2.04In the Money	$0.00In the Money	---In the Money	677In the Money	Filter Table By Strike Price of$77.00	WDCNear the Money	---Near the Money	---Near the Money	$0.86Near the Money	$0.00Near the Money	---Near the Money	249Near the Money
WDCIn the Money	---In the Money	---In the Money	$1.77In the Money	$0.00In the Money	---In the Money	2,621In the Money	Filter Table By Strike Price of$77.50	WDCNear the Money	---Near the Money	---Near the Money	$0.93Near the Money	$0.00Near the Money	---Near the Money	359Near the Money
WDCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.59Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	322Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	WDCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	163Underlying issue's last price
WDCNear the Money	---Near the Money	---Near the Money	$1.06Near the Money	$0.00Near the Money	---Near the Money	633Near the Money	Filter Table By Strike Price of$79.00	WDCIn the Money	---In the Money	---In the Money	$1.83In the Money	$0.00In the Money	---In the Money	461In the Money
WDCNear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	6,654Near the Money	Filter Table By Strike Price of$80.00	WDCIn the Money	---In the Money	---In the Money	$2.37In the Money	$0.00In the Money	---In the Money	220In the Money
WDCNear the Money	---Near the Money	---Near the Money	$0.48Near the Money	$0.00Near the Money	---Near the Money	1,602Near the Money	Filter Table By Strike Price of$81.00	WDCIn the Money	---In the Money	---In the Money	$2.07In the Money	$0.00In the Money	---In the Money	61In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money	Filter Table By Strike Price of$82.00	WDCIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	15In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	561Out of the Money	Filter Table By Strike Price of$82.50	WDCIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	3In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$83.00	WDCIn the Money	---In the Money	---In the Money	$9.65In the Money	$0.00In the Money	---In the Money	13In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money	Filter Table By Strike Price of$84.00	WDCIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7,937Out of the Money	Filter Table By Strike Price of$85.00	WDCIn the Money	---In the Money	---In the Money	$13.65In the Money	$0.00In the Money	---In the Money	9In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$86.00	WDCIn the Money	---In the Money	---In the Money	$6.33In the Money	$0.00In the Money	---In the Money	12In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$87.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	732Out of the Money	Filter Table By Strike Price of$90.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$95.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$100.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$105.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$110.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Western Digital Corp
NASDAQ:WDCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)