Stocks Options

LAST PRICE
69.4200
TODAY'S CHANGE (%)
Trending Down-1.0400 (-1.4760%)

Bid / Lots
69.0100/ 3
Ask / Lots
69.4000/ 2
Open / Previous Close
70.4600 / 70.4600
Day Range
Low 68.8250
High 70.4600
52 Week Range
Low 35.6200
High 81.5500
Volume
4,091,780
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 38.631

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WDCIn the Money	$27.70In the Money	$31.10In the Money	$29.34In the Money	$3.35In the Money	7In the Money	8In the Money	Filter Table By Strike Price of$40.00	WDCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
WDCIn the Money	$26.75In the Money	$30.25In the Money	$28.39In the Money	$3.39In the Money	7In the Money	8In the Money	Filter Table By Strike Price of$41.00	WDCOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$26.10In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	WDCOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$25.50In the Money	$29.45In the Money	$24.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	WDCOut of the Money	---Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$26.55In the Money	$27.65In the Money	$26.92In the Money	$2.82In the Money	49In the Money	57In the Money	Filter Table By Strike Price of$42.50	WDCOut of the Money	---Out of the Money	$1.77Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
WDCIn the Money	$24.55In the Money	$28.40In the Money	$23.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$43.00	WDCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$24.00In the Money	$27.90In the Money	$22.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$43.50	WDCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$23.70In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	WDCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$24.00In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	WDCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$23.30In the Money	$24.60In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	WDCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
WDCIn the Money	$23.65In the Money	$24.15In the Money	$19.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	WDCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$23.25In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	WDCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
WDCIn the Money	$22.60In the Money	$23.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	WDCOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$20.55In the Money	$22.65In the Money	$19.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.00	WDCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
WDCIn the Money	$21.85In the Money	$22.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	WDCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$21.25In the Money	$21.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	WDCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
WDCIn the Money	$19.85In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	WDCOut of the Money	---Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
WDCIn the Money	$20.25In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	WDCOut of the Money	---Out of the Money	$1.47Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
WDCIn the Money	$18.90In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	WDCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
WDCIn the Money	$17.70In the Money	$19.65In the Money	$19.51In the Money	$5.11In the Money	100In the Money	100In the Money	Filter Table By Strike Price of$50.00	WDCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
WDCIn the Money	$18.30In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	WDCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
WDCIn the Money	$16.40In the Money	$17.70In the Money	$13.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	WDCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
WDCIn the Money	$15.30In the Money	$16.75In the Money	$13.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$53.00	WDCOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
WDCIn the Money	$15.20In the Money	$16.60In the Money	$12.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	WDCOut of the Money	---Out of the Money	$1.47Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
WDCIn the Money	$13.30In the Money	$14.65In the Money	$11.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	WDCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,002Out of the Money
WDCIn the Money	$13.15In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	WDCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
WDCIn the Money	$11.30In the Money	$13.60In the Money	$8.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$57.00	WDCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
WDCIn the Money	$10.30In the Money	$11.60In the Money	$7.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$58.00	WDCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
WDCIn the Money	$9.95In the Money	$10.70In the Money	$6.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$59.00	WDCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
WDCIn the Money	$8.40In the Money	$10.55In the Money	$9.12In the Money	$3.23In the Money	7In the Money	9In the Money	Filter Table By Strike Price of$60.00	WDCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
WDCIn the Money	$7.30In the Money	$8.55In the Money	$8.56In the Money	$-0.38In the Money	28In the Money	38In the Money	Filter Table By Strike Price of$61.00	WDCOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money
WDCIn the Money	$6.15In the Money	$7.65In the Money	$7.48In the Money	$-0.47In the Money	32In the Money	63In the Money	Filter Table By Strike Price of$62.00	WDCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	272Out of the Money
WDCIn the Money	$4.75In the Money	$6.60In the Money	$6.67In the Money	$-0.98In the Money	1In the Money	102In the Money	Filter Table By Strike Price of$63.00	WDCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	1,902Out of the Money
WDCIn the Money	$4.65In the Money	$6.60In the Money	$5.57In the Money	$-0.18In the Money	2In the Money	164In the Money	Filter Table By Strike Price of$64.00	WDCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	23Out of the Money	467Out of the Money
WDCIn the Money	$2.94In the Money	$6.05In the Money	$4.69In the Money	$-0.09In the Money	10In the Money	768In the Money	Filter Table By Strike Price of$65.00	WDCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	2,503Out of the Money
WDCIn the Money	$2.89In the Money	$3.65In the Money	$3.58In the Money	$-1.07In the Money	58In the Money	1,111In the Money	Filter Table By Strike Price of$66.00	WDCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	377Out of the Money	2,042Out of the Money
WDCIn the Money	$2.22In the Money	$2.61In the Money	$2.47In the Money	$-1.00In the Money	62In the Money	896In the Money	Filter Table By Strike Price of$67.00	WDCNear the Money	---Near the Money	$0.17Near the Money	$0.04Near the Money	$-0.01Near the Money	114Near the Money	712Near the Money
WDCIn the Money	$1.01In the Money	$1.61In the Money	$1.46In the Money	$-1.10In the Money	80In the Money	1,856In the Money	Filter Table By Strike Price of$68.00	WDCNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.03Near the Money	143Near the Money	447Near the Money
WDCUnderlying issue's last price	$0.15Underlying issue's last price	$0.60Underlying issue's last price	$0.38Underlying issue's last price	$-1.26Underlying issue's last price	86Underlying issue's last price	156Underlying 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	$0.21Underlying issue's last price	$0.03Underlying issue's last price	$-0.15Underlying issue's last price	1,572Underlying issue's last price	27Underlying issue's last price
WDCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.96Near the Money	998Near the Money	556Near the Money	Filter Table By Strike Price of$70.00	WDCIn the Money	$0.38In the Money	$0.76In the Money	$0.48In the Money	$0.02In the Money	80In the Money	365In the Money
WDCNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.46Near the Money	213Near the Money	2,680Near the Money	Filter Table By Strike Price of$71.00	WDCIn the Money	$0.79In the Money	$2.86In the Money	$1.51In the Money	$-3.95In the Money	1In the Money	1In the Money
WDCNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$-0.18Near the Money	25Near the Money	331Near the Money	Filter Table By Strike Price of$72.00	WDCIn the Money	$1.95In the Money	$3.25In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1In the Money
WDCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	82Out of the Money	89Out of the Money	Filter Table By Strike Price of$73.00	WDCIn the Money	$1.58In the Money	$5.00In the Money	$7.43In the Money	$0.00In the Money	---In the Money	2In the Money
WDCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$74.00	WDCIn the Money	$2.57In the Money	$6.45In the Money	$4.45In the Money	$-5.15In the Money	2In the Money	1In the Money
WDCOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	309Out of the Money	Filter Table By Strike Price of$75.00	WDCIn the Money	$3.55In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$76.00	WDCIn the Money	$4.80In the Money	$7.80In the Money	$6.45In the Money	$6.45In the Money	2In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$77.00	WDCIn the Money	$6.25In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$78.00	WDCIn the Money	$6.55In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$79.00	WDCIn the Money	$7.60In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$80.00	WDCIn the Money	$9.25In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$2.12Out 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	$9.55In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out 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	Filter Table By Strike Price of$82.00	WDCIn the Money	$10.60In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$1.27Out 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	$11.55In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$1.27Out 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	$12.75In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$85.00	WDCIn the Money	$13.65In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$90.00	WDCIn the Money	$19.00In the Money	$22.05In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)