Stocks Options

LAST PRICE
69.8200
TODAY'S CHANGE (%)
Trending Down-0.4200 (-0.5979%)

Bid / Lots
69.6000/ 5
Ask / Lots
70.0000/ 5
Open / Previous Close
70.6500 / 70.2400
Day Range
Low 69.2050
High 71.6500
52 Week Range
Low 35.6200
High 81.5500
Volume
4,315,893
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 35.326

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WDCIn the Money	$42.75In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	WDCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
WDCIn the Money	$40.30In the Money	$44.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	WDCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$37.80In the Money	$42.05In the Money	$39.99In the Money	$39.99In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$30.00	WDCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
WDCIn the Money	$35.30In the Money	$39.55In the Money	$26.89In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.50	WDCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$32.85In the Money	$37.10In the Money	$33.75In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$35.00	WDCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
WDCIn the Money	$30.35In the Money	$34.60In the Money	$41.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$37.50	WDCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
WDCIn the Money	$29.25In the Money	$32.15In the Money	$35.09In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$40.00	WDCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
WDCIn the Money	$25.40In the Money	$29.65In the Money	$36.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$42.50	WDCOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1,100Out of the Money
WDCIn the Money	$22.95In the Money	$27.20In the Money	$24.21In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$45.00	WDCOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
WDCIn the Money	$20.45In the Money	$24.70In the Money	$28.97In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$47.50	WDCOut of the Money	$0.04Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
WDCIn the Money	$18.00In the Money	$22.25In the Money	$27.87In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$50.00	WDCOut of the Money	$0.06Out of the Money	$0.36Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
WDCIn the Money	$15.55In the Money	$19.85In the Money	$20.50In the Money	$0.00In the Money	---In the Money	319In the Money	Filter Table By Strike Price of$52.50	WDCOut of the Money	$0.08Out of the Money	$0.73Out of the Money	$0.14Out of the Money	$0.09Out of the Money	3Out of the Money	171Out of the Money
WDCIn the Money	$15.15In the Money	$16.20In the Money	$15.33In the Money	$-3.55In the Money	1In the Money	168In the Money	Filter Table By Strike Price of$55.00	WDCOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1,145Out of the Money
WDCIn the Money	$12.85In the Money	$13.80In the Money	$14.91In the Money	$0.00In the Money	---In the Money	361In the Money	Filter Table By Strike Price of$57.50	WDCOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	3Out of the Money	383Out of the Money
WDCIn the Money	$10.00In the Money	$11.85In the Money	$13.09In the Money	$0.00In the Money	---In the Money	349In the Money	Filter Table By Strike Price of$60.00	WDCOut of the Money	$0.66Out of the Money	$0.75Out of the Money	$0.67Out of the Money	$-0.02Out of the Money	17Out of the Money	676Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$62.00	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
WDCIn the Money	$8.60In the Money	$9.20In the Money	$11.13In the Money	$0.00In the Money	---In the Money	296In the Money	Filter Table By Strike Price of$62.50	WDCOut of the Money	$1.08Out of the Money	$1.23Out of the Money	$1.10Out of the Money	$-0.18Out of the Money	13Out of the Money	518Out 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$63.00	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
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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$6.75In the Money	$7.95In the Money	$6.96In the Money	$0.31In the Money	4In the Money	1,442In the Money	Filter Table By Strike Price of$65.00	WDCOut of the Money	$1.71Out of the Money	$1.85Out of the Money	$1.82Out of the Money	$-0.18Out of the Money	44Out of the Money	1,530Out 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$66.00	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
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$67.00	WDCNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
WDCIn the Money	$5.15In the Money	$5.30In the Money	$5.30In the Money	$0.50In the Money	43In the Money	943In the Money	Filter Table By Strike Price of$67.50	WDCNear the Money	$2.62Near the Money	$2.69Near the Money	$2.69Near the Money	$0.00Near the Money	289Near the Money	1,057Near 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$68.00	WDCNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
WDCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$69.00Underlying issue's last price	WDCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
WDCNear the Money	$3.80Near the Money	$3.95Near the Money	$3.90Near the Money	$-0.20Near the Money	643Near the Money	1,854Near the Money	Filter Table By Strike Price of$70.00	WDCIn the Money	$3.75In the Money	$3.85In the Money	$3.80In the Money	$0.10In the Money	360In the Money	2,503In the Money
WDCNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$71.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$72.00	WDCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCNear the Money	$2.76Near the Money	$2.83Near the Money	$2.80Near the Money	$-0.05Near the Money	95Near the Money	7,777Near the Money	Filter Table By Strike Price of$72.50	WDCIn the Money	$5.15In the Money	$5.30In the Money	$5.05In the Money	$-0.20In the Money	148In the Money	6,202In 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$73.00	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$74.00	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	$1.94Out of the Money	$1.99Out of the Money	$1.97Out of the Money	$0.23Out of the Money	235Out of the Money	10,920Out of the Money	Filter Table By Strike Price of$75.00	WDCIn the Money	$6.80In the Money	$6.95In the Money	$6.92In the Money	$0.27In the Money	121In the Money	2,145In 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$76.00	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$77.00	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	$1.29Out of the Money	$1.41Out of the Money	$1.26Out of the Money	$0.04Out of the Money	3Out of the Money	6,762Out of the Money	Filter Table By Strike Price of$77.50	WDCIn the Money	$7.30In the Money	$8.90In the Money	$7.90In the Money	$-0.80In the Money	1In the Money	1,282In 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$78.00	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$79.00	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	$0.89Out of the Money	$0.99Out of the Money	$0.89Out of the Money	$-0.13Out of the Money	103Out of the Money	14,632Out of the Money	Filter Table By Strike Price of$80.00	WDCIn the Money	$9.85In the Money	$11.25In the Money	$10.90In the Money	$-0.75In the Money	10In the Money	520In 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$81.00	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$82.00	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	$0.59Out of the Money	$0.68Out of the Money	$0.61Out of the Money	$-0.06Out of the Money	2Out of the Money	10,709Out of the Money	Filter Table By Strike Price of$82.50	WDCIn the Money	$12.30In the Money	$14.10In the Money	$13.10In the Money	$6.40In the Money	6In the Money	528In 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$83.00	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$84.00	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	$0.42Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.06Out of the Money	4Out of the Money	6,454Out of the Money	Filter Table By Strike Price of$85.00	WDCIn the Money	$14.50In the Money	$17.60In the Money	$14.25In the Money	$0.00In the Money	---In the Money	84In 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$86.00	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$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	$0.24Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	552Out of the Money	Filter Table By Strike Price of$87.50	WDCIn the Money	$16.80In the Money	$20.00In the Money	$16.62In the Money	$0.00In the Money	---In the Money	1In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	$0.15Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$0.00Out of the Money	8Out of the Money	9,493Out of the Money	Filter Table By Strike Price of$90.00	WDCIn the Money	$18.15In the Money	$22.40In the Money	$20.45In the Money	$0.00In the Money	---In the Money	2In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	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	$0.06Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	698Out of the Money	Filter Table By Strike Price of$95.00	WDCIn the Money	$23.10In the Money	$27.35In the Money	$19.44In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	$0.04Out of the Money	$0.23Out of the Money	$0.16Out of the Money	$0.15Out of the Money	1Out of the Money	3,702Out of the Money	Filter Table By Strike Price of$100.00	WDCIn the Money	$28.10In the Money	$32.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	$0.03Out of the Money	$0.74Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$105.00	WDCIn the Money	$33.10In the Money	$37.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$110.00	WDCIn the Money	$38.10In the Money	$42.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$115.00	WDCIn the Money	$43.10In the Money	$47.35In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)