Singapore markets close in 53 minutes

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.66-0.21 (-2.67%)
At close: 04:00PM EDT
7.64 -0.02 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD240531C000015002024-05-29 2:17PM EDT1.506.100.000.000.00-36000.00%
WBD240531C000020002024-05-29 2:12PM EDT2.005.550.000.000.00-31600.00%
WBD240531C000025002024-05-29 11:34AM EDT2.505.270.000.000.00-28500.00%
WBD240531C000030002024-05-29 10:54AM EDT3.004.800.000.000.00-16500.00%
WBD240531C000035002024-05-29 2:16PM EDT3.504.060.000.000.00-18000.00%
WBD240531C000040002024-05-29 2:16PM EDT4.003.590.000.000.00-13600.00%
WBD240531C000045002024-05-29 2:17PM EDT4.503.100.000.000.00-21000.00%
WBD240531C000050002024-05-29 11:35AM EDT5.002.720.000.000.00-9000.00%
WBD240531C000055002024-04-30 2:03PM EDT5.502.010.000.000.00--00.00%
WBD240531C000065002024-05-22 1:50PM EDT6.501.550.000.000.00-600.00%
WBD240531C000070002024-05-29 3:33PM EDT7.000.620.000.000.00-700.00%
WBD240531C000075002024-05-29 3:33PM EDT7.500.190.000.000.00-23300.00%
WBD240531C000080002024-05-29 3:52PM EDT8.000.020.000.000.00-328025.00%
WBD240531C000085002024-05-29 2:56PM EDT8.500.010.000.000.00-250050.00%
WBD240531C000090002024-05-29 10:48AM EDT9.000.010.000.000.00-10050.00%
WBD240531C000095002024-05-29 10:49AM EDT9.500.010.000.000.00-13050.00%
WBD240531C000100002024-05-23 3:44PM EDT10.000.010.000.000.00-19050.00%
WBD240531C000105002024-05-29 10:12AM EDT10.500.040.000.000.00-2050.00%
WBD240531C000110002024-05-20 10:14AM EDT11.000.010.000.000.00-71050.00%
WBD240531C000115002024-05-24 11:44AM EDT11.500.020.000.000.00-3050.00%
WBD240531C000120002024-05-16 3:55PM EDT12.000.010.000.000.00-40050.00%
WBD240531C000125002024-05-15 11:16AM EDT12.500.010.000.000.00-20050.00%
WBD240531C000130002024-05-15 11:10AM EDT13.000.010.000.000.00-2050.00%
WBD240531C000135002024-05-14 3:26PM EDT13.500.010.000.000.00-11050.00%
WBD240531C000140002024-05-14 2:25PM EDT14.000.010.000.000.00-60100.00%
WBD240531C000150002024-05-24 10:20AM EDT15.000.010.000.000.00-3050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD240531P000015002024-05-24 11:44AM EDT1.500.020.000.000.00-3050.00%
WBD240531P000025002024-05-24 10:20AM EDT2.500.010.000.000.00-3050.00%
WBD240531P000050002024-05-24 10:43AM EDT5.000.020.000.000.00-1050.00%
WBD240531P000055002024-05-06 3:16PM EDT5.500.010.000.000.00-1050.00%
WBD240531P000060002024-05-24 10:01AM EDT6.001.150.000.000.00-2050.00%
WBD240531P000065002024-05-24 2:29PM EDT6.500.010.000.000.00-261050.00%
WBD240531P000070002024-05-29 3:43PM EDT7.000.010.000.000.00-15050.00%
WBD240531P000075002024-05-29 3:09PM EDT7.500.040.000.000.00-699012.50%
WBD240531P000080002024-05-29 3:33PM EDT8.000.370.000.000.00-19600.00%
WBD240531P000085002024-05-29 3:43PM EDT8.500.880.000.000.00-52500.00%
WBD240531P000090002024-05-29 2:36PM EDT9.001.370.000.000.00-1200.00%
WBD240531P000095002024-05-29 2:11PM EDT9.501.850.000.000.00-400.00%
WBD240531P000100002024-05-24 11:44AM EDT10.002.340.000.000.00-300.00%
WBD240531P000110002024-05-17 1:25PM EDT11.002.980.000.000.00-2800.00%
WBD240531P000120002024-05-20 10:41AM EDT12.003.900.000.000.00--00.00%
WBD240531P000125002024-04-25 1:54PM EDT12.504.314.705.800.00-650671.88%