Stocks Options

LAST PRICE
77.1700
TODAY'S CHANGE (%)
Trending Down-0.6200 (-0.7970%)

Bid / Lots
77.1000/ 3
Ask / Lots
77.2500/ 1
Open / Previous Close
78.0100 / 77.7900
Day Range
Low 76.8450
High 78.0100
52 Week Range
Low 35.6200
High 81.5500
Volume
2,313,946
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 34.451

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
WDCIn the Money	$33.50In the Money	$38.10In the Money	$37.34In the Money	$0.00In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$40.00	WDCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$28.70In the Money	$33.15In the Money	$31.21In the Money	$0.00In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$45.00	WDCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	$23.70In the Money	$28.10In the Money	$25.71In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$50.00	WDCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	WDCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	WDCOut of the Money	$0.05Out of the Money	$1.37Out of the Money	$0.14Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	WDCOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	159Out of the Money	---Out of the Money
WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	WDCOut of the Money	$0.02Out of the Money	$1.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
WDCIn the Money	$14.20In the Money	$15.05In the Money	$15.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$63.00	WDCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
WDCIn the Money	$15.00In the Money	$16.35In the Money	$14.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$64.00	WDCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	250Out of the Money	---Out of the Money
WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	WDCOut of the Money	$0.03Out of the Money	$0.36Out of the Money	$0.21Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
WDCIn the Money	$9.15In the Money	$12.40In the Money	$11.05In the Money	$1.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$66.00	WDCOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
WDCIn the Money	$7.00In the Money	$10.85In the Money	$9.35In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$67.00	WDCOut of the Money	---Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	WDCOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.07Out of the Money	8Out of the Money	---Out of the Money
WDCIn the Money	$4.70In the Money	$8.80In the Money	$8.12In the Money	$0.00In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$69.00	no put option is available at this price
WDCIn the Money	$3.85In the Money	$7.35In the Money	$5.95In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$70.00	no put option is available at this price
WDCIn the Money	$6.95In the Money	$8.45In the Money	$6.40In the Money	$1.30In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$71.00	no put option is available at this price
WDCIn the Money	$3.20In the Money	$4.10In the Money	$4.05In the Money	$-0.64In the Money	51In the Money	---In the Money	Filter Table By Strike Price of$72.00	no put option is available at this price
WDCIn the Money	$4.55In the Money	$6.25In the Money	$4.30In the Money	$0.96In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$73.00	no put option is available at this price
WDCIn the Money	$2.41In the Money	$2.85In the Money	$2.35In the Money	$-0.79In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$74.00	no put option is available at this price
WDCIn the Money	$2.56In the Money	$3.05In the Money	$3.49In the Money	$0.99In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$75.00	no put option is available at this price
WDCIn the Money	$1.80In the Money	$2.59In the Money	$1.98In the Money	$-0.20In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$76.00	no put option is available at this price
WDCUnderlying issue's last price	$1.00Underlying issue's last price	$1.22Underlying issue's last price	$1.23Underlying issue's last price	$-0.20Underlying issue's last price	35Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	no put option is available at this price
WDCNear the Money	$0.54Near the Money	$0.60Near the Money	$0.47Near the Money	$-0.39Near the Money	106Near the Money	---Near the Money	Filter Table By Strike Price of$78.00	no put option is available at this price
WDCNear the Money	$0.22Near the Money	$0.26Near the Money	$0.35Near the Money	$-0.06Near the Money	294Near the Money	---Near the Money	Filter Table By Strike Price of$79.00	no put option is available at this price
WDCNear the Money	$0.07Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.10Near the Money	152Near the Money	---Near the Money	Filter Table By Strike Price of$80.00	no put option is available at this price
WDCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	no put option is available at this price
WDCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	no put option is available at this price
WDCOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	no put option is available at this price
WDCOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	no put option is available at this price
WDCOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	no put option is available at this price
WDCOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	WDCIn the Money	$9.65In the Money	$11.50In the Money	$9.70In the Money	$0.00In the Money	1In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	190Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	WDCIn the Money	$10.80In the Money	$12.45In the Money	$10.65In the Money	$0.00In the Money	1In the Money	---In the Money
WDCOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	$0.36Out of the Money	$1.62Out of the Money	$0.47Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	---Out of the Money	Filter Table By Strike Price of$90.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	261Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$93.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
WDCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	WDCIn the Money	---In the Money	---In the Money	---In the Money	---In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)