$163.60
al cierre: Nov 7 EDT
$162.98
-0.62-0.38%
Pre-comercialización: 6:20 AM EDT
Comments
Loading...
Western Digital (NASDAQ:WDC) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Western Digital a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Western Digital..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid106.9
Ask110.6
volume0
Intrest0
Strike
55
55
Last Price0.01Nov 06, 2025
Change
0.0375%
Bid-
Ask0.2
volume4
Intrest2
Last Price-
Change
-
Bid101.7
Ask105.5
volume0
Intrest0
Strike
60
60
Last Price0.01Nov 06, 2025
Change
0.0375%
Bid-
Ask0.2
volume4
Intrest1
Last Price-
Change
-
Bid96.85
Ask100.55
volume0
Intrest0
Strike
65
65
Last Price0.01Nov 06, 2025
Change
0.0375%
Bid-
Ask0.2
volume3
Intrest3
Last Price63.5Oct 03, 2025
Change
-0%
Bid91.7
Ask95.55
volume0
Intrest1
Strike
70
70
Last Price0.01Nov 06, 2025
Change
0.0266.67%
Bid-
Ask0.2
volume1
Intrest9
Last Price-
Change
-
Bid86.85
Ask90.55
volume0
Intrest0
Strike
75
75
Last Price0.01Nov 06, 2025
Change
0.0375%
Bid-
Ask0.2
volume2
Intrest1
Last Price37.57Sep 29, 2025
Change
-0%
Bid81.9
Ask85.6
volume0
Intrest5
Strike
80
80
Last Price0.11Nov 06, 2025
Change
0.07175%
Bid-
Ask0.2
volume2
Intrest17
Last Price-
Change
-
Bid80.05
Ask83.5
volume0
Intrest0
Strike
82
82
Last Price0.15Nov 06, 2025
Change
0.0436.36%
Bid-
Ask0.2
volume3
Intrest15
Last Price-
Change
-
Bid79.05
Ask82.6
volume0
Intrest0
Strike
83
83
Last Price0.11Nov 06, 2025
Change
0.0337.5%
Bid-
Ask0.2
volume2
Intrest1
Last Price-
Change
-
Bid78.05
Ask81.6
volume0
Intrest0
Strike
84
84
Last Price0.17Nov 06, 2025
Change
0.13325%
Bid-
Ask0.21
volume6
Intrest5
Last Price43.56Oct 17, 2025
Change
-0%
Bid77.05
Ask80.6
volume0
Intrest1
Strike
85
85
Last Price0.13Nov 06, 2025
Change
0.017.14%
Bid-
Ask0.23
volume4
Intrest63
Last Price-
Change
-
Bid76.05
Ask79.6
volume0
Intrest0
Strike
86
86
Last Price0.26Nov 06, 2025
Change
0.22550%
Bid-
Ask0.23
volume5
Intrest2
Last Price-
Change
-
Bid75
Ask78.55
volume0
Intrest0
Strike
87
87
Last Price0.16Nov 06, 2025
Change
0.0214.29%
Bid-
Ask0.23
volume2
Intrest1
Last Price-
Change
-
Bid74.15
Ask77.6
volume0
Intrest0
Strike
88
88
Last Price0.01Nov 06, 2025
Change
0.0375%
Bid-
Ask0.23
volume7
Intrest3
Last Price70.15Nov 05, 2025
Change
-0%
Bid72.9
Ask76.6
volume0
Intrest9
Strike
89
89
Last Price0.15Nov 06, 2025
Change
0.1244.44%
Bid-
Ask0.23
volume2
Intrest2
Last Price34.3Oct 28, 2025
Change
-0%
Bid72.15
Ask75.6
volume0
Intrest6
Strike
90
90
Last Price0.21Nov 06, 2025
Change
0.16320%
Bid-
Ask0.23
volume2
Intrest26
Last Price-
Change
-
Bid71.1
Ask74.55
volume0
Intrest0
Strike
91
91
Last Price0.15Nov 06, 2025
Change
-
Bid-
Ask0.23
volume2
Intrest0
Last Price-
Change
-
Bid70.1
Ask73.55
volume0
Intrest0
Strike
92
92
Last Price0.19Nov 06, 2025
Change
-
Bid-
Ask0.23
volume2
Intrest0
Last Price-
Change
-
Bid69.15
Ask72.5
volume0
Intrest0
Strike
93
93
Last Price0.86Nov 06, 2025
Change
0.822050%
Bid-
Ask0.23
volume3
Intrest4
Last Price-
Change
-
Bid68.15
Ask71.5
volume0
Intrest0
Strike
94
94
Last Price0.39Nov 06, 2025
Change
0.5759.38%
Bid-
Ask0.23
volume1
Intrest1
Last Price69Nov 06, 2025
Change
-
Bid67.1
Ask70.55
volume1
Intrest0
Strike
95
95
Last Price0.11Nov 06, 2025
Change
0.11000%
Bid-
Ask0.2
volume1
Intrest244
Last Price68.69Nov 06, 2025
Change
11.1919.46%
Bid66.1
Ask69.55
volume1
Intrest3
Strike
96
96
Last Price0.03Nov 06, 2025
Change
0.2288%
Bid-
Ask0.23
volume3
Intrest3
Last Price56.35Nov 04, 2025
Change
-0%
Bid65.1
Ask68.6
volume0
Intrest1
Strike
97
97
Last Price0.09Nov 06, 2025
Change
2.6496.7%
Bid-
Ask0.23
volume3
Intrest5
Last Price-
Change
-
Bid64.1
Ask67.55
volume0
Intrest0
Strike
98
98
Last Price0.99Nov 06, 2025
Change
0.0910%
Bid-
Ask1.38
volume5
Intrest16
Last Price23.88Oct 08, 2025
Change
-0%
Bid63.15
Ask66.55
volume0
Intrest2
Strike
99
99
Last Price0.01Nov 06, 2025
Change
0.4897.96%
Bid-
Ask0.41
volume6
Intrest8
Last Price52.15Nov 04, 2025
Change
-0%
Bid62.4
Ask65.55
volume0
Intrest10000
Strike
100
100
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest212
Last Price63.68Nov 06, 2025
Change
28.1379.13%
Bid61.15
Ask64.55
volume1
Intrest6
Strike
101
101
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask1.41
volume0
Intrest29
Last Price-
Change
-
Bid60.15
Ask63.5
volume0
Intrest0
Strike
102
102
Last Price0.13Nov 06, 2025
Change
0.11550%
Bid-
Ask1.42
volume4
Intrest25
Last Price60.99Nov 06, 2025
Change
20.7251.45%
Bid59.1
Ask62.5
volume1
Intrest1
Strike
103
103
Last Price0.23Nov 06, 2025
Change
0.7777%
Bid-
Ask0.35
volume2
Intrest5
Last Price63.6Nov 06, 2025
Change
-
Bid58.05
Ask61.6
volume1
Intrest0
Strike
104
104
Last Price0.24Nov 06, 2025
Change
0.7676%
Bid-
Ask0.95
volume2
Intrest20
Last Price62.67Nov 06, 2025
Change
18.4241.63%
Bid57.1
Ask60.55
volume1
Intrest31
Strike
105
105
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest48
Last Price46.4Nov 03, 2025
Change
-0%
Bid56.1
Ask59.55
volume0
Intrest20
Strike
106
106
Last Price0.38Nov 04, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest23
Last Price22.72Oct 17, 2025
Change
-0%
Bid55.1
Ask58.6
volume0
Intrest3
Strike
107
107
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest12
Last Price18.1Oct 28, 2025
Change
-0%
Bid54.05
Ask57.6
volume0
Intrest27
Strike
108
108
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest179
Last Price24.55Oct 29, 2025
Change
-0%
Bid53.05
Ask56.6
volume0
Intrest21
Strike
109
109
Last Price0.01Nov 06, 2025
Change
0.4197.62%
Bid-
Ask0.33
volume1
Intrest13
Last Price54.9Nov 06, 2025
Change
6.6113.69%
Bid52.1
Ask55.6
volume3
Intrest16
Strike
110
110
Last Price0.01Nov 06, 2025
Change
0.0266.67%
Bid-
Ask0.23
volume2
Intrest88
Last Price53.97Nov 06, 2025
Change
16.6644.65%
Bid51.05
Ask54.6
volume3
Intrest3
Strike
111
111
Last Price0.4Oct 30, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest21
Last Price27.6Oct 30, 2025
Change
-0%
Bid50.35
Ask53.6
volume0
Intrest350
Strike
112
112
Last Price0.37Nov 04, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest30
Last Price36.45Oct 31, 2025
Change
-0%
Bid50.1
Ask52.6
volume0
Intrest19
Strike
113
113
Last Price0.14Oct 31, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest34
Last Price44.1Nov 03, 2025
Change
-0%
Bid48.5
Ask51.6
volume0
Intrest32
Strike
114
114
Last Price0.48Oct 30, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest64
Last Price50.51Nov 06, 2025
Change
3.286.94%
Bid47.45
Ask50.5
volume1
Intrest271
Strike
115
115
Last Price0.07Nov 05, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest81
Last Price49.56Nov 06, 2025
Change
3.166.81%
Bid46.1
Ask49.6
volume1
Intrest12
Strike
116
116
Last Price0.01Nov 06, 2025
Change
0.8998.89%
Bid-
Ask2.12
volume1
Intrest45
Last Price48.57Nov 06, 2025
Change
16.450.98%
Bid45.3
Ask48.6
volume3
Intrest65
Strike
117
117
Last Price0.81Nov 06, 2025
Change
0.761520%
Bid-
Ask1.1
volume3
Intrest48
Last Price22.41Oct 30, 2025
Change
-0%
Bid45.1
Ask47.6
volume0
Intrest112
Strike
118
118
Last Price0.01Nov 06, 2025
Change
0.2696.3%
Bid-
Ask0.32
volume2
Intrest23
Last Price30.11Oct 31, 2025
Change
-0%
Bid44.1
Ask46.6
volume0
Intrest17
Strike
119
119
Last Price0.47Nov 03, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest38
Last Price40Nov 05, 2025
Change
-0%
Bid42.45
Ask45.5
volume0
Intrest39
Strike
120
120
Last Price0.1Nov 06, 2025
Change
0.019.09%
Bid-
Ask0.01
volume1
Intrest110
Last Price41.04Nov 05, 2025
Change
-0%
Bid41.45
Ask44.65
volume0
Intrest52
Strike
121
121
Last Price0.02Nov 06, 2025
Change
0.0250%
Bid-
Ask2.11
volume1
Intrest17
Last Price41.82Nov 05, 2025
Change
-0%
Bid40.5
Ask43.65
volume0
Intrest48
Strike
122
122
Last Price0.32Oct 31, 2025
Change
-0%
Bid-
Ask1.56
volume0
Intrest38
Last Price40.82Nov 05, 2025
Change
-0%
Bid39.35
Ask42.65
volume0
Intrest29
Strike
123
123
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask1.56
volume0
Intrest35
Last Price19Oct 31, 2025
Change
-0%
Bid39.1
Ask41.65
volume0
Intrest19
Strike
124
124
Last Price0.18Oct 31, 2025
Change
-0%
Bid-
Ask1.57
volume0
Intrest52
Last Price40Nov 06, 2025
Change
1242.86%
Bid37.4
Ask40.65
volume1
Intrest75
Strike
125
125
Last Price0.03Nov 06, 2025
Change
0.0150%
Bid0.01
Ask0.23
volume4
Intrest161
Last Price27.95Nov 04, 2025
Change
-0%
Bid36.5
Ask39.65
volume0
Intrest14
Strike
126
126
Last Price0.21Nov 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest33
Last Price17.5Oct 31, 2025
Change
-0%
Bid35.4
Ask38.65
volume0
Intrest54
Strike
127
127
Last Price0.07Nov 05, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest33
Last Price35.48Nov 06, 2025
Change
0.581.66%
Bid34.3
Ask37.6
volume12
Intrest20
Strike
128
128
Last Price0.08Nov 05, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest37
Last Price34.5Nov 06, 2025
Change
0.972.73%
Bid33.5
Ask36.6
volume16
Intrest59
Strike
129
129
Last Price0.19Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price35Nov 06, 2025
Change
12.94%
Bid32.45
Ask35.55
volume8
Intrest138
Strike
130
130
Last Price0.01Nov 06, 2025
Change
0.0990%
Bid0.01
Ask0.35
volume27
Intrest143
Last Price23.32Nov 03, 2025
Change
-0%
Bid31.45
Ask34.65
volume0
Intrest47
Strike
131
131
Last Price0.25Nov 03, 2025
Change
-0%
Bid-
Ask1.52
volume0
Intrest28
Last Price34Nov 06, 2025
Change
0.842.53%
Bid30.4
Ask33.65
volume1
Intrest421
Strike
132
132
Last Price0.29Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Last Price27.14Nov 03, 2025
Change
-0%
Bid29.45
Ask32.55
volume0
Intrest21
Strike
133
133
Last Price0.15Nov 06, 2025
Change
0.0787.5%
Bid-
Ask0.3
volume3
Intrest30
Last Price26.55Nov 05, 2025
Change
-0%
Bid28.45
Ask31.65
volume0
Intrest810
Strike
134
134
Last Price0.03Nov 06, 2025
Change
0.2388.46%
Bid0.02
Ask0.05
volume21
Intrest82
Last Price25.2Nov 05, 2025
Change
-0%
Bid27.4
Ask30.65
volume0
Intrest240
Strike
135
135
Last Price0.02Nov 06, 2025
Change
0.0880%
Bid0.01
Ask0.05
volume19
Intrest420
Last Price25.51Nov 05, 2025
Change
-0%
Bid26.4
Ask29.65
volume0
Intrest20
Strike
136
136
Last Price0.05Nov 06, 2025
Change
0.2683.87%
Bid0.01
Ask0.29
volume2
Intrest33
Last Price17Nov 03, 2025
Change
-0%
Bid26.1
Ask28.65
volume0
Intrest149
Strike
137
137
Last Price0.04Nov 06, 2025
Change
0.1680%
Bid-
Ask0.05
volume15
Intrest55
Last Price24.37Nov 05, 2025
Change
-0%
Bid25.15
Ask27.65
volume0
Intrest100
Strike
138
138
Last Price0.4Nov 06, 2025
Change
0.28233.33%
Bid0.01
Ask0.3
volume1
Intrest71
Last Price22.57Nov 05, 2025
Change
-0%
Bid23.5
Ask26.55
volume0
Intrest2183
Strike
139
139
Last Price0.03Nov 06, 2025
Change
0.2790%
Bid-
Ask0.05
volume12
Intrest338
Last Price25.33Nov 06, 2025
Change
1.988.48%
Bid22.4
Ask25.7
volume32
Intrest669
Strike
140
140
Last Price0.05Nov 06, 2025
Change
0.0550%
Bid0.05
Ask0.25
volume56
Intrest2820
Last Price25.2Nov 06, 2025
Change
2.7712.35%
Bid21.85
Ask24.55
volume2
Intrest40
Strike
141
141
Last Price0.05Nov 06, 2025
Change
0.1168.75%
Bid0.01
Ask0.6
volume6
Intrest337
Last Price23.59Nov 06, 2025
Change
7.1943.84%
Bid20.6
Ask23.65
volume3
Intrest54
Strike
142
142
Last Price0.07Nov 06, 2025
Change
0.0956.25%
Bid-
Ask0.33
volume4
Intrest95
Last Price16.9Nov 05, 2025
Change
-0%
Bid19.45
Ask22.6
volume0
Intrest36
Strike
143
143
Last Price0.24Nov 05, 2025
Change
-0%
Bid0.01
Ask0.61
volume0
Intrest109
Last Price17.78Nov 05, 2025
Change
-0%
Bid18.55
Ask21.7
volume0
Intrest35
Strike
144
144
Last Price0.11Nov 06, 2025
Change
0.3375%
Bid0.01
Ask0.69
volume2
Intrest57
Last Price20.24Nov 06, 2025
Change
3.7622.82%
Bid17.25
Ask19.95
volume51
Intrest1542
Strike
145
145
Last Price0.12Nov 06, 2025
Change
0.1352%
Bid0.05
Ask0.63
volume69
Intrest244
Last Price17.5Nov 06, 2025
Change
2.8619.54%
Bid16.5
Ask19.75
volume2
Intrest24
Strike
146
146
Last Price0.25Nov 06, 2025
Change
0.013.85%
Bid-
Ask0.25
volume2
Intrest566
Last Price14.7Nov 06, 2025
Change
6.0870.53%
Bid15.5
Ask18.75
volume1
Intrest61
Strike
147
147
Last Price0.3Nov 06, 2025
Change
0.0718.92%
Bid0.08
Ask0.63
volume19
Intrest79
Last Price17Nov 05, 2025
Change
-0%
Bid14.95
Ask17.8
volume0
Intrest34
Strike
148
148
Last Price0.44Nov 06, 2025
Change
0.0925.71%
Bid0.14
Ask1.24
volume1
Intrest43
Last Price12.95Nov 06, 2025
Change
2.9529.5%
Bid13.95
Ask16.75
volume2
Intrest55
Strike
149
149
Last Price0.38Nov 06, 2025
Change
0.0715.56%
Bid0.15
Ask0.93
volume8
Intrest221
Last Price14Nov 06, 2025
Change
2.5522.27%
Bid13.2
Ask15
volume103
Intrest1658
Strike
150
150
Last Price0.34Nov 06, 2025
Change
0.3651.43%
Bid0.21
Ask0.4
volume3018
Intrest1253
Last Price13.67Nov 06, 2025
Change
4.5449.73%
Bid10
Ask13.5
volume8
Intrest117
Strike
152.5
152.5
Last Price0.61Nov 06, 2025
Change
0.3939%
Bid0.07
Ask0.5
volume102
Intrest201
Last Price11.5Nov 06, 2025
Change
221.05%
Bid7.9
Ask10.55
volume50
Intrest365
Strike
155
155
Last Price0.7Nov 06, 2025
Change
0.6548.15%
Bid0.45
Ask1.01
volume448
Intrest379
Last Price7.5Nov 06, 2025
Change
0.57.14%
Bid6.6
Ask9.3
volume48
Intrest251
Strike
157.5
157.5
Last Price1.08Nov 06, 2025
Change
1.2253.04%
Bid0.83
Ask1.52
volume538
Intrest106
Last Price6.95Nov 06, 2025
Change
3.95131.67%
Bid4.8
Ask6.2
volume157
Intrest503
Strike
160
160
Last Price2.23Nov 06, 2025
Change
1.5340.69%
Bid1.5
Ask2.79
volume1180
Intrest126
Last Price4.88Nov 06, 2025
Change
1.8862.67%
Bid2.65
Ask5.55
volume116
Intrest180
Strike
162.5
162.5
Last Price2.96Nov 06, 2025
Change
2.0440.8%
Bid1.55
Ask3.95
volume902
Intrest43
Last Price2.8Nov 06, 2025
Change
0.5725.56%
Bid2.3
Ask3.25
volume379
Intrest4020
Strike
165
165
Last Price3.84Nov 06, 2025
Change
3.0244.02%
Bid2.9
Ask5.65
volume196
Intrest10
Last Price2Nov 06, 2025
Change
0.317.65%
Bid1.6
Ask2.98
volume238
Intrest270
Strike
167.5
167.5
Last Price4.5Nov 06, 2025
Change
1.221.05%
Bid4.1
Ask7.05
volume313
Intrest2
Last Price1.36Nov 06, 2025
Change
0.1613.33%
Bid0.82
Ask1.7
volume565
Intrest591
Strike
170
170
Last Price5.4Nov 06, 2025
Change
2.2529.41%
Bid5.65
Ask8.8
volume280
Intrest14
Last Price0.86Nov 06, 2025
Change
0.5338.13%
Bid0.52
Ask1.27
volume238
Intrest73
Strike
172.5
172.5
Last Price6.95Nov 06, 2025
Change
541.84%
Bid7.7
Ask11
volume42
Intrest3
Last Price0.53Nov 06, 2025
Change
0.2330.26%
Bid0.1
Ask0.9
volume975
Intrest1076
Strike
175
175
Last Price9Nov 06, 2025
Change
14.561.7%
Bid9.9
Ask12.9
volume11
Intrest1
Last Price0.38Nov 06, 2025
Change
0.3950.65%
Bid-
Ask0.5
volume21
Intrest50
Strike
177.5
177.5
Last Price28.85Oct 31, 2025
Change
-0%
Bid12.45
Ask15.05
volume0
Intrest3
Last Price0.33Nov 06, 2025
Change
0.0921.43%
Bid0.15
Ask0.54
volume963
Intrest499
Strike
180
180
Last Price31.25Oct 31, 2025
Change
-0%
Bid14.55
Ask17.6
volume0
Intrest3
Last Price0.12Nov 06, 2025
Change
0.262.5%
Bid0.01
Ask0.19
volume5
Intrest14
Strike
182.5
182.5
Last Price-
Change
-
Bid16.95
Ask19.7
volume0
Intrest0
Last Price0.18Nov 06, 2025
Change
0.0418.18%
Bid-
Ask0.36
volume45
Intrest464
Strike
185
185
Last Price-
Change
-
Bid19.45
Ask22.5
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
0.166.67%
Bid-
Ask0.05
volume433
Intrest466
Strike
187.5
187.5
Last Price-
Change
-
Bid21.95
Ask24.6
volume0
Intrest0
Last Price0.07Nov 06, 2025
Change
0.0222.22%
Bid-
Ask0.04
volume285
Intrest545
Strike
190
190
Last Price24.7Nov 06, 2025
Change
-
Bid24.45
Ask27.5
volume1
Intrest0
Last Price0.12Nov 05, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest154
Strike
195
195
Last Price-
Change
-
Bid29.45
Ask33.2
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume56
Intrest1109
Strike
200
200
Last Price-
Change
-
Bid34.45
Ask38.2
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
205
205
Last Price-
Change
-
Bid39.45
Ask43.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid44.45
Ask47.95
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest13
Strike
215
215
Last Price-
Change
-
Bid49.45
Ask53
volume0
Intrest0