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
4,091,786
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 38.655

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WDCIn the Money	$27.45In the Money	$31.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	WDCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
WDCIn the Money	$24.65In the Money	$28.50In the Money	$26.38In the Money	$26.38In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$43.00	WDCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$24.20In the Money	$27.90In the Money	$25.94In the Money	$25.94In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$43.50	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
WDCIn the Money	$23.55In the Money	$27.50In 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	$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	$24.75In the Money	$25.20In the Money	$25.03In the Money	$25.03In the Money	27In the Money	---In the Money	Filter Table By Strike Price of$44.50	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
WDCIn the Money	$22.55In the Money	$24.65In the Money	$19.45In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
WDCIn the Money	$22.10In the Money	$24.20In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$21.55In the Money	$23.65In 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	$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	$21.80In the Money	$23.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$22.30In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	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
WDCIn the Money	$20.95In the Money	$22.20In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$20.45In the Money	$22.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$20.30In the Money	$21.15In 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	$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	$20.05In 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	$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	$19.45In the Money	$20.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$18.40In the Money	$19.70In the Money	$15.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	WDCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
WDCIn the Money	$16.50In the Money	$18.75In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
WDCIn the Money	$17.05In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	WDCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
WDCIn the Money	$16.30In the Money	$16.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	WDCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
WDCIn the Money	$14.90In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	WDCOut of the Money	---Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
WDCIn the Money	$13.55In the Money	$14.65In the Money	$10.93In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$55.00	WDCOut of the Money	---Out of the Money	$0.12Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
WDCIn the Money	$11.50In the Money	$13.70In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$56.00	WDCOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
WDCIn the Money	$11.45In the Money	$12.75In the Money	$9.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$57.00	WDCOut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	19Out of the Money	726Out of the Money
WDCIn the Money	$11.30In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	WDCOut of the Money	$0.02Out of the Money	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
WDCIn the Money	$9.45In the Money	$10.75In the Money	$4.88In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	WDCOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.27Out of the Money	9Out of the Money	20Out of the Money
WDCIn the Money	$9.35In the Money	$9.75In the Money	$4.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	WDCOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	32Out of the Money	165Out of the Money
WDCIn the Money	$7.50In the Money	$8.80In 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	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.25Out of the Money	15Out of the Money	34Out of the Money
WDCIn the Money	$7.00In the Money	$7.80In the Money	$6.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$62.00	WDCOut of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.46Out of the Money	$0.37Out of the Money	8Out of the Money	61Out of the Money
WDCIn the Money	$5.05In the Money	$6.70In the Money	$6.76In the Money	$-0.84In the Money	60In the Money	48In the Money	Filter Table By Strike Price of$63.00	WDCOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	10Out of the Money	60Out of the Money
WDCIn the Money	$4.80In the Money	$5.80In the Money	$5.57In the Money	$-1.08In the Money	9In the Money	76In the Money	Filter Table By Strike Price of$64.00	WDCOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.01Out of the Money	23Out of the Money	263Out of the Money
WDCIn the Money	$3.75In the Money	$4.80In the Money	$4.94In the Money	$-0.37In the Money	2In the Money	96In the Money	Filter Table By Strike Price of$65.00	WDCOut of the Money	$0.19Out of the Money	$0.51Out of the Money	$0.21Out of the Money	$0.04Out of the Money	508Out of the Money	209Out of the Money
WDCIn the Money	$2.98In the Money	$3.95In the Money	$4.05In the Money	$-0.95In the Money	5In the Money	849In the Money	Filter Table By Strike Price of$66.00	WDCOut of the Money	$0.31Out of the Money	$0.53Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	102Out of the Money	306Out of the Money
WDCIn the Money	$2.81In the Money	$3.05In the Money	$3.02In the Money	$-0.78In the Money	43In the Money	213In the Money	Filter Table By Strike Price of$67.00	WDCNear the Money	$0.48Near the Money	$0.62Near the Money	$0.52Near the Money	$0.15Near the Money	92Near the Money	274Near the Money
WDCIn the Money	$2.07In the Money	$2.38In the Money	$2.30In the Money	$-1.35In the Money	28In the Money	631In the Money	Filter Table By Strike Price of$68.00	WDCNear the Money	$0.77Near the Money	$0.82Near the Money	$0.74Near the Money	$0.15Near the Money	48Near the Money	190Near the Money
WDCUnderlying issue's last price	$1.61Underlying issue's last price	$1.71Underlying issue's last price	$1.78Underlying issue's last price	$-0.73Underlying issue's last price	32Underlying issue's last price	139Underlying issue's last price	Filter Table By Strike Price of$69.00Underlying issue's last price	WDCUnderlying issue's last price	$1.15Underlying issue's last price	$1.19Underlying issue's last price	$1.15Underlying issue's last price	$0.21Underlying issue's last price	50Underlying issue's last price	208Underlying issue's last price
WDCNear the Money	$1.12Near the Money	$1.17Near the Money	$1.21Near the Money	$-0.67Near the Money	246Near the Money	426Near the Money	Filter Table By Strike Price of$70.00	WDCIn the Money	$1.65In the Money	$1.70In the Money	$1.64In the Money	$0.32In the Money	65In the Money	127In the Money
WDCNear the Money	$0.74Near the Money	$0.79Near the Money	$0.80Near the Money	$-0.60Near the Money	30Near the Money	70Near the Money	Filter Table By Strike Price of$71.00	WDCIn the Money	$2.25In the Money	$2.32In the Money	$2.25In the Money	$0.53In the Money	2In the Money	107In the Money
WDCNear the Money	$0.32Near the Money	$0.55Near the Money	$0.51Near the Money	$-0.44Near the Money	195Near the Money	95Near the Money	Filter Table By Strike Price of$72.00	WDCIn the Money	$2.79In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	$0.17Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.34Out of the Money	19Out of the Money	155Out of the Money	Filter Table By Strike Price of$73.00	WDCIn the Money	$3.75In the Money	$4.10In the Money	$4.20In the Money	$-3.65In the Money	1In the Money	1In the Money
WDCOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$-0.20Out of the Money	2,022Out of the Money	54Out of the Money	Filter Table By Strike Price of$74.00	WDCIn the Money	$4.15In the Money	$4.95In the Money	$4.65In the Money	$4.65In the Money	2In the Money	---In the Money
WDCOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	22Out of the Money	46Out of the Money	Filter Table By Strike Price of$75.00	WDCIn the Money	$4.95In the Money	$6.70In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money
WDCOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	52Out of the Money	87Out of the Money	Filter Table By Strike Price of$76.00	WDCIn the Money	$6.40In the Money	$7.60In the Money	$10.05In the Money	$0.00In the Money	---In the Money	1In the Money
WDCOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$77.00	WDCIn the Money	$7.35In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.34Out of the Money	$0.29Out of the Money	8Out of the Money	36Out of the Money	Filter Table By Strike Price of$78.00	WDCIn the Money	$8.35In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.62Out 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	$8.80In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$80.00	WDCIn the Money	$10.35In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.69Out 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	$11.35In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.70Out 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	$12.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.74Out 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	$13.30In the Money	$14.65In 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$84.00	WDCIn the Money	$14.35In the Money	$15.65In 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	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$85.00	WDCIn the Money	$15.10In the Money	$16.55In 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$86.00	WDCIn the Money	$16.35In the Money	$17.70In 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$87.00	WDCIn the Money	$17.35In the Money	$18.60In 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$88.00	WDCIn the Money	$18.30In the Money	$18.75In 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$89.00	WDCIn the Money	$19.30In the Money	$20.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$90.00	WDCIn the Money	$20.10In the Money	$21.65In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)