Singapore markets open in 4 hours 24 minutes

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.55-0.12 (-1.38%)
At close: 04:00PM EDT
8.52 -0.03 (-0.35%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD240726C000050002024-06-20 2:21PM EDT5.002.102.735.600.00--1621.88%
WBD240726C000060002024-07-16 10:23AM EDT6.001.692.232.830.00-238335.94%
WBD240726C000065002024-07-19 12:07PM EDT6.502.251.772.740.00-597250.78%
WBD240726C000070002024-07-22 3:45PM EDT7.001.741.462.71+0.14+8.75%6821,583318.75%
WBD240726C000075002024-07-22 3:53PM EDT7.501.020.861.91-0.21-17.07%1461,726199.61%
WBD240726C000080002024-07-22 3:50PM EDT8.000.610.550.82-0.13-17.57%3763,31888.28%
WBD240726C000085002024-07-22 3:59PM EDT8.500.230.200.26-0.10-30.30%3,2962,04251.17%
WBD240726C000090002024-07-22 3:58PM EDT9.000.070.050.08-0.05-41.67%1,1142,02553.91%
WBD240726C000095002024-07-22 3:45PM EDT9.500.030.000.03-0.03-50.00%1855,39357.81%
WBD240726C000100002024-07-22 3:50PM EDT10.000.010.000.02-0.01-50.00%74941271.88%
WBD240726C000105002024-07-22 3:47PM EDT10.500.010.000.91-0.01-50.00%6178267.97%
WBD240726C000110002024-07-22 9:30AM EDT11.000.010.000.01-0.01-50.00%411996.88%
WBD240726C000115002024-07-19 3:21PM EDT11.500.010.000.090.00-1254160.16%
WBD240726C000120002024-07-18 3:59PM EDT12.000.020.000.010.00-18183125.00%
WBD240726C000125002024-07-18 3:12PM EDT12.500.010.000.020.00-1102150.00%
WBD240726C000135002024-06-28 11:22AM EDT13.500.010.000.020.00-57175.00%
WBD240726C000140002024-07-08 1:02PM EDT14.000.010.000.020.00-216187.50%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD240726P000055002024-07-16 1:10PM EDT5.500.010.000.010.00-1049162.50%
WBD240726P000060002024-07-16 9:56AM EDT6.000.010.000.010.00-9502137.50%
WBD240726P000065002024-07-19 11:22AM EDT6.500.010.000.010.00-5880106.25%
WBD240726P000070002024-07-22 3:59PM EDT7.000.010.000.010.00-2661,90981.25%
WBD240726P000075002024-07-22 2:55PM EDT7.500.020.010.020.00-21479170.31%
WBD240726P000080002024-07-22 3:57PM EDT8.000.040.020.04-0.01-20.00%22,1621,17450.00%
WBD240726P000085002024-07-22 3:56PM EDT8.500.170.130.20+0.03+21.43%8301,88056.25%
WBD240726P000090002024-07-22 3:49PM EDT9.000.520.440.61+0.04+8.33%5,06715157.03%
WBD240726P000095002024-07-19 3:24PM EDT9.501.220.651.26+0.39+46.99%618162.50%
WBD240726P000100002024-07-22 12:18PM EDT10.001.540.942.24+0.07+4.76%829141.41%
WBD240726P000105002024-07-18 10:57AM EDT10.501.691.622.670.00-11187.50%
WBD240726P000110002024-07-16 12:13PM EDT11.003.202.182.950.00--7179.69%
WBD240726P000115002024-07-17 10:14AM EDT11.503.202.723.950.00--1300.78%
WBD240726P000120002024-07-17 10:34AM EDT12.003.702.744.000.00--6374.22%
WBD240726P000125002024-07-17 1:49PM EDT12.504.253.704.950.00--8342.19%
WBD240726P000130002024-07-17 1:49PM EDT13.004.753.356.500.00--11394.53%