Singapore markets open in 18 minutes

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.52+0.20 (+2.40%)
At close: 04:00PM EDT
8.56 +0.04 (+0.47%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD240719C000025002024-07-17 12:32PM EDT2.505.705.057.000.00-2575950.00%
WBD240719C000030002024-07-16 1:47PM EDT3.004.834.356.700.00-600800.00%
WBD240719C000035002024-07-16 1:47PM EDT3.504.354.905.950.00-6001,737.50%
WBD240719C000040002024-07-16 3:28PM EDT4.003.903.755.250.00-12001,940.63%
WBD240719C000045002024-07-16 3:28PM EDT4.503.403.454.900.00-6030971.88%
WBD240719C000050002024-07-18 3:20PM EDT5.003.583.253.80+0.29+8.81%2279437.50%
WBD240719C000060002024-07-17 11:10AM EDT6.002.262.443.750.00-271,020.31%
WBD240719C000065002024-07-18 2:27PM EDT6.502.250.843.25+0.92+69.17%518312.50%
WBD240719C000070002024-07-18 2:02PM EDT7.001.781.291.72+0.48+36.92%34550445.31%
WBD240719C000075002024-07-18 3:59PM EDT7.501.030.881.23+0.20+24.10%53421,289187.50%
WBD240719C000080002024-07-18 3:58PM EDT8.000.550.410.88+0.20+57.14%8378,827185.94%
WBD240719C000085002024-07-18 3:57PM EDT8.500.140.110.26+0.08+133.33%3,2935,47798.44%
WBD240719C000090002024-07-18 3:59PM EDT9.000.020.020.03+0.01+100.00%7,96373790.63%
WBD240719C000095002024-07-18 3:58PM EDT9.500.030.010.02+0.02+200.00%2,15313131.25%
WBD240719C000100002024-07-18 3:42PM EDT10.000.010.000.010.00-18311,543150.00%
WBD240719C000105002024-07-17 9:30AM EDT10.500.020.000.020.00-1052206.25%
WBD240719C000110002024-06-28 9:48AM EDT11.000.010.000.100.00-3134328.13%
WBD240719C000115002024-06-28 3:18PM EDT11.500.010.000.020.00-11275.00%
WBD240719C000120002024-06-28 1:25PM EDT12.000.010.000.010.00-223275.00%
WBD240719C000125002024-07-18 11:51AM EDT12.500.010.000.010.00-34,175312.50%
WBD240719C000130002024-06-28 12:16PM EDT13.000.010.000.010.00-3599337.50%
WBD240719C000140002024-06-24 1:33PM EDT14.000.010.000.010.00--35387.50%
WBD240719C000150002024-07-17 11:20AM EDT15.000.010.000.010.00-54,704425.00%
WBD240719C000175002024-07-17 9:30AM EDT17.500.010.000.010.00-11,525525.00%
WBD240719C000200002024-07-18 9:30AM EDT20.000.010.000.010.00-99837600.00%
WBD240719C000225002024-06-14 10:32AM EDT22.500.010.000.010.00-5418675.00%
WBD240719C000250002024-07-09 9:30AM EDT25.000.010.000.010.00-2195750.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD240719P000025002024-07-16 9:41AM EDT2.500.010.000.010.00-25950.00%
WBD240719P000045002024-06-25 10:34AM EDT4.500.010.000.010.00--5525.00%
WBD240719P000050002024-07-18 3:54PM EDT5.000.010.000.01-0.01-50.00%16851437.50%
WBD240719P000055002024-07-02 3:14PM EDT5.500.010.000.750.00--3978.13%
WBD240719P000060002024-07-09 12:38PM EDT6.000.010.000.410.00-4255668.75%
WBD240719P000065002024-07-18 9:30AM EDT6.500.010.000.010.00-2271237.50%
WBD240719P000070002024-07-18 3:32PM EDT7.000.010.000.010.00-42,569175.00%
WBD240719P000075002024-07-18 3:31PM EDT7.500.010.000.010.00-7028,388125.00%
WBD240719P000080002024-07-18 3:58PM EDT8.000.010.000.01-0.03-75.00%5222,06568.75%
WBD240719P000085002024-07-18 3:58PM EDT8.500.110.100.12-0.13-54.17%1,69947767.19%
WBD240719P000090002024-07-18 2:42PM EDT9.000.310.100.51-0.35-53.03%9262795.31%
WBD240719P000095002024-07-16 12:00PM EDT9.501.710.881.040.00-12187.50%
WBD240719P000100002024-07-18 11:30AM EDT10.001.251.301.69-0.50-28.57%5415178.13%
WBD240719P000105002024-07-17 1:49PM EDT10.502.251.882.14+2.25--6253.13%
WBD240719P000110002024-07-17 3:34PM EDT11.002.662.392.54+2.66--1343.75%
WBD240719P000125002024-07-17 1:49PM EDT12.504.252.994.600.00-1517939.06%
WBD240719P000150002024-07-18 1:01PM EDT15.006.225.607.25-0.72-10.37%161,251.56%
WBD240719P000175002024-01-16 10:50AM EDT17.507.107.658.850.00-2500.00%
WBD240719P000200002023-12-27 4:51PM EDT20.008.528.6510.100.00--00.00%
WBD240719P000225002024-06-05 10:28AM EDT22.5014.3414.1016.500.00-602,029.69%
WBD240719P000250002024-05-14 10:37AM EDT25.0016.4017.6017.700.00-1002,040.63%