$43.86
3.247.98%
近くで: -
$43.44
-0.42-0.96%
時間外: 7:12 PM EDT
Comments
Loading...
Western Digital (NASDAQ:WDC) 株価情報, オプションチェーン
オプションチェーンは、Western Digitalの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Western Digitalの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid23.5
Ask24.35
volume0
Intrest0
Strike
20
20
Last Price0.01Apr 30, 2025
Change
-
Bid-
Ask0.26
volume10
Intrest0
Last Price-
Change
-
Bid22.75
Ask23.15
volume0
Intrest0
Strike
21
21
Last Price0.06Apr 15, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest19
Last Price-
Change
-
Bid21.7
Ask22.15
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask21.65
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid20.25
Ask21.25
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid20.05
Ask21
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price-
Change
-
Bid19.75
Ask20.35
volume0
Intrest0
Strike
24
24
Last Price0.24Apr 29, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid19.1
Ask19.75
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price16.97Apr 30, 2025
Change
-
Bid18.75
Ask19.1
volume2
Intrest0
Strike
25
25
Last Price0.19Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Last Price16.57Apr 30, 2025
Change
-
Bid18.05
Ask18.8
volume2
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.37
volume0
Intrest0
Last Price16.08Apr 30, 2025
Change
-
Bid17.6
Ask18.15
volume2
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price15.68Apr 30, 2025
Change
-
Bid16.7
Ask17.9
volume2
Intrest0
Strike
26.5
26.5
Last Price0.21Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest40
Last Price14.87Apr 30, 2025
Change
-
Bid16.65
Ask17.2
volume2
Intrest0
Strike
27
27
Last Price0.24Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Last Price14.47Apr 30, 2025
Change
-
Bid16.25
Ask16.6
volume2
Intrest0
Strike
27.5
27.5
Last Price0.28Apr 30, 2025
Change
0.0416.67%
Bid-
Ask0.4
volume1
Intrest2
Last Price12.89Apr 29, 2025
Change
00%
Bid15.65
Ask16.15
volume0
Intrest2
Strike
28
28
Last Price0.06Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Last Price12.49Apr 29, 2025
Change
00%
Bid15.15
Ask15.65
volume0
Intrest2
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid14.45
Ask15.55
volume0
Intrest0
Strike
29
29
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price-
Change
-
Bid14.15
Ask14.65
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price10.75Apr 28, 2025
Change
00%
Bid13.1
Ask14
volume0
Intrest357
Strike
30
30
Last Price0.11Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest122
Last Price9.75Apr 24, 2025
Change
00%
Bid13.25
Ask14.95
volume0
Intrest1
Strike
30.5
30.5
Last Price0.24Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price8.18Apr 23, 2025
Change
00%
Bid12.8
Ask13
volume0
Intrest41
Strike
31
31
Last Price0.02Apr 30, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume21
Intrest129
Last Price-
Change
-
Bid11.65
Ask12.6
volume0
Intrest0
Strike
31.5
31.5
Last Price0.01Apr 30, 2025
Change
-
Bid-
Ask0.02
volume5
Intrest0
Last Price4.55Apr 21, 2025
Change
00%
Bid11.75
Ask12.05
volume0
Intrest78
Strike
32
32
Last Price0.06Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest180
Last Price4.15Apr 21, 2025
Change
00%
Bid11.1
Ask11.6
volume0
Intrest1
Strike
32.5
32.5
Last Price0.01Apr 30, 2025
Change
0.0480%
Bid-
Ask0.02
volume3
Intrest5
Last Price5.8Apr 23, 2025
Change
00%
Bid10.6
Ask11.25
volume0
Intrest66
Strike
33
33
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Last Price-
Change
-
Bid10.2
Ask10.8
volume0
Intrest0
Strike
33.5
33.5
Last Price0.01Apr 30, 2025
Change
0.7998.75%
Bid-
Ask0.7
volume1
Intrest2
Last Price7.05Apr 29, 2025
Change
00%
Bid8.75
Ask10.1
volume0
Intrest20
Strike
34
34
Last Price0.01Apr 30, 2025
Change
0.0990%
Bid-
Ask0.01
volume703
Intrest241
Last Price-
Change
-
Bid9.2
Ask9.55
volume0
Intrest0
Strike
34.5
34.5
Last Price0.01Apr 30, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume256
Intrest81
Last Price7.47Apr 30, 2025
Change
1.5726.61%
Bid8.8
Ask9.7
volume1
Intrest287
Strike
35
35
Last Price0.02Apr 30, 2025
Change
0.1487.5%
Bid0.01
Ask0.02
volume96
Intrest300
Last Price5.37Apr 25, 2025
Change
00%
Bid8.25
Ask8.6
volume0
Intrest3
Strike
35.5
35.5
Last Price0.16Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest391
Last Price6.5Apr 30, 2025
Change
1.4829.48%
Bid7.8
Ask9.25
volume6
Intrest273
Strike
36
36
Last Price0.02Apr 30, 2025
Change
0.2392%
Bid0.01
Ask0.03
volume63
Intrest652
Last Price4.65Apr 25, 2025
Change
00%
Bid7.35
Ask7.55
volume0
Intrest53
Strike
36.5
36.5
Last Price0.04Apr 30, 2025
Change
0.2887.5%
Bid-
Ask0.39
volume31
Intrest27
Last Price6.43Apr 30, 2025
Change
2.1851.29%
Bid6.85
Ask7
volume11
Intrest127
Strike
37
37
Last Price0.03Apr 30, 2025
Change
0.3792.5%
Bid-
Ask0.15
volume63
Intrest543
Last Price4.07Apr 25, 2025
Change
00%
Bid5.35
Ask7.5
volume0
Intrest26
Strike
37.5
37.5
Last Price0.05Apr 30, 2025
Change
0.4590%
Bid-
Ask0.06
volume45
Intrest767
Last Price5.95Apr 30, 2025
Change
2.6278.68%
Bid4.9
Ask6.75
volume415
Intrest567
Strike
38
38
Last Price0.04Apr 30, 2025
Change
0.5693.33%
Bid0.01
Ask0.24
volume41
Intrest1202
Last Price4.77Apr 30, 2025
Change
1.8362.24%
Bid5.35
Ask5.55
volume3
Intrest84
Strike
38.5
38.5
Last Price0.02Apr 30, 2025
Change
0.7397.33%
Bid-
Ask0.1
volume20
Intrest91
Last Price4.6Apr 30, 2025
Change
1.9372.28%
Bid4.8
Ask5.05
volume243
Intrest589
Strike
39
39
Last Price0.05Apr 30, 2025
Change
0.994.74%
Bid0.02
Ask0.04
volume308
Intrest2814
Last Price4.05Apr 30, 2025
Change
1.7979.2%
Bid2.9
Ask4.6
volume6
Intrest12
Strike
39.5
39.5
Last Price0.07Apr 30, 2025
Change
0.9893.33%
Bid-
Ask0.07
volume32
Intrest321
Last Price3.59Apr 30, 2025
Change
1.6484.1%
Bid3.8
Ask4.05
volume316
Intrest554
Strike
40
40
Last Price0.09Apr 30, 2025
Change
1.1992.97%
Bid0.04
Ask0.08
volume258
Intrest148
Last Price3.65Apr 30, 2025
Change
1.91109.77%
Bid3.4
Ask3.55
volume79
Intrest448
Strike
40.5
40.5
Last Price0.14Apr 30, 2025
Change
1.3990.85%
Bid0.06
Ask0.24
volume141
Intrest240
Last Price3.2Apr 30, 2025
Change
1.77123.78%
Bid2.83
Ask3.1
volume788
Intrest1687
Strike
41
41
Last Price0.16Apr 30, 2025
Change
1.6190.96%
Bid0.1
Ask0.13
volume331
Intrest912
Last Price2.55Apr 30, 2025
Change
1.34110.74%
Bid2.41
Ask2.68
volume40
Intrest148
Strike
41.5
41.5
Last Price0.28Apr 30, 2025
Change
1.6585.49%
Bid0.01
Ask0.18
volume66
Intrest5
Last Price2.27Apr 30, 2025
Change
1.26124.75%
Bid1.89
Ask2.19
volume263
Intrest378
Strike
42
42
Last Price0.21Apr 30, 2025
Change
2.0190.54%
Bid0.17
Ask0.46
volume90
Intrest56
Last Price1.8Apr 30, 2025
Change
0.92104.55%
Bid1.6
Ask1.95
volume174
Intrest289
Strike
42.5
42.5
Last Price0.5Apr 30, 2025
Change
1.9779.76%
Bid0.14
Ask0.41
volume54
Intrest4
Last Price1.4Apr 30, 2025
Change
0.76118.75%
Bid1.1
Ask1.42
volume647
Intrest1246
Strike
43
43
Last Price0.79Apr 30, 2025
Change
2.0271.89%
Bid0.34
Ask0.52
volume283
Intrest30
Last Price1.11Apr 30, 2025
Change
0.62126.53%
Bid0.81
Ask1.18
volume224
Intrest148
Strike
43.5
43.5
Last Price0.88Apr 30, 2025
Change
2.6775.21%
Bid0.45
Ask0.69
volume557
Intrest55
Last Price0.83Apr 30, 2025
Change
0.493.02%
Bid0.7
Ask0.82
volume326
Intrest525
Strike
44
44
Last Price0.81Apr 30, 2025
Change
2.7477.18%
Bid0.77
Ask0.92
volume609
Intrest33
Last Price0.54Apr 30, 2025
Change
0.1954.29%
Bid0.4
Ask0.6
volume412
Intrest586
Strike
44.5
44.5
Last Price2.66Apr 30, 2025
Change
-
Bid1.02
Ask1.2
volume3
Intrest0
Last Price0.41Apr 30, 2025
Change
0.1557.69%
Bid0.29
Ask0.42
volume560
Intrest3038
Strike
45
45
Last Price1.88Apr 30, 2025
Change
-
Bid1.04
Ask1.53
volume14
Intrest0
Last Price0.23Apr 30, 2025
Change
0.0315%
Bid0.17
Ask0.37
volume17
Intrest125
Strike
45.5
45.5
Last Price-
Change
-
Bid0.93
Ask1.89
volume0
Intrest0
Last Price0.16Apr 30, 2025
Change
0.0214.29%
Bid0.08
Ask0.19
volume46
Intrest147
Strike
46
46
Last Price2.78Apr 30, 2025
Change
1.8239.57%
Bid2.11
Ask2.62
volume3
Intrest1
Last Price0.09Apr 30, 2025
Change
0.0430.77%
Bid0.07
Ask0.12
volume10
Intrest167
Strike
46.5
46.5
Last Price-
Change
-
Bid1.93
Ask2.77
volume0
Intrest0
Last Price0.04Apr 30, 2025
Change
0.0450%
Bid0.04
Ask0.08
volume49
Intrest725
Strike
47
47
Last Price-
Change
-
Bid1.81
Ask3.35
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
0.0228.57%
Bid0.02
Ask0.33
volume48
Intrest44
Strike
47.5
47.5
Last Price-
Change
-
Bid2.76
Ask3.75
volume0
Intrest0
Last Price1.32Mar 24, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Strike
48
48
Last Price-
Change
-
Bid2.72
Ask5.2
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
-
Bid-
Ask0.56
volume11
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid4.5
Ask4.75
volume0
Intrest0
Last Price0.03Apr 30, 2025
Change
0.2589.29%
Bid-
Ask0.35
volume11
Intrest2
Strike
49
49
Last Price-
Change
-
Bid3.8
Ask6
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume6
Intrest32
Strike
50
50
Last Price-
Change
-
Bid5.95
Ask6.9
volume0
Intrest0
Last Price0.37Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
51
51
Last Price-
Change
-
Bid6.95
Ask7.3
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest113
Strike
52
52
Last Price-
Change
-
Bid7.85
Ask8.3
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest2
Strike
53
53
Last Price-
Change
-
Bid8.9
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
54
54
Last Price13.85Apr 24, 2025
Change
00%
Bid9.85
Ask10.3
volume0
Intrest0
Last Price0.14Apr 30, 2025
Change
0.1246.15%
Bid-
Ask0.43
volume1
Intrest2
Strike
55
55
Last Price-
Change
-
Bid10.85
Ask11.2
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Strike
60
60
Last Price-
Change
-
Bid14.5
Ask17.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved