WBD - Warner Bros. Discovery, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD230609C000050002023-05-12 9:31AM EDT5.007.408.608.700.00-50530.00%
WBD230609C000060002023-06-05 1:30PM EDT6.005.557.607.700.00-110.00%
WBD230609C000070002023-06-05 11:46AM EDT7.004.606.606.700.00-1210.00%
WBD230609C000075002023-06-01 10:48AM EDT7.503.906.106.200.00-120.00%
WBD230609C000080002023-06-05 11:27AM EDT8.003.605.605.700.00-1320.00%
WBD230609C000085002023-06-09 1:34PM EDT8.505.255.105.20+2.20+72.13%1220.00%
WBD230609C000090002023-06-08 11:34AM EDT9.004.944.604.700.00-240.00%
WBD230609C000095002023-06-07 11:37AM EDT9.503.154.104.200.00-5150.00%
WBD230609C000100002023-06-07 2:45PM EDT10.002.853.603.700.00-13100.00%
WBD230609C000105002023-06-09 10:37AM EDT10.503.313.103.20+0.26+8.52%10840.00%
WBD230609C000110002023-06-09 10:13AM EDT11.002.962.622.68-0.04-1.33%311,4760.00%
WBD230609C000115002023-06-09 2:15PM EDT11.502.172.132.17-0.33-13.20%722,2130.00%
WBD230609C000120002023-06-09 2:31PM EDT12.001.641.641.69-0.40-19.61%3286,3180.00%
WBD230609C000125002023-06-09 2:43PM EDT12.501.151.131.17-0.30-20.69%5492,2090.00%
WBD230609C000130002023-06-09 2:40PM EDT13.000.640.630.67-0.36-36.00%2394,9020.00%
WBD230609C000135002023-06-09 2:39PM EDT13.500.180.150.19-0.35-66.04%2811,2640.00%
WBD230609C000140002023-06-09 1:41PM EDT14.000.010.000.01-0.18-94.74%6901,99531.25%
WBD230609C000145002023-06-09 11:29AM EDT14.500.010.000.01-0.04-80.00%2,9891,38256.25%
WBD230609C000150002023-06-09 10:07AM EDT15.000.010.000.01-0.02-66.67%2383984.38%
WBD230609C000155002023-06-08 3:25PM EDT15.500.010.000.010.00-38144112.50%
WBD230609C000160002023-06-08 2:51PM EDT16.000.010.000.010.00-1150137.50%
WBD230609C000165002023-06-08 3:58PM EDT16.500.020.000.010.00-210156.25%
WBD230609C000170002023-05-16 10:51AM EDT17.000.020.000.010.00-1114175.00%
WBD230609C000175002023-05-26 3:06PM EDT17.500.010.000.010.00-23193.75%
WBD230609C000180002023-06-08 11:17AM EDT18.000.030.000.010.00-110212.50%
WBD230609C000190002023-05-17 10:35AM EDT19.000.010.000.010.00-11250.00%
WBD230609C000200002023-05-17 10:34AM EDT20.000.010.000.010.00--1287.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD230609P000080002023-05-04 2:15PM EDT8.000.050.000.030.00--0481.25%
WBD230609P000085002023-05-04 12:14PM EDT8.500.090.000.030.00-8,0008,000431.25%
WBD230609P000090002023-05-16 12:48PM EDT9.000.020.000.070.00-1000443.75%
WBD230609P000095002023-06-01 2:36PM EDT9.500.010.000.010.00-2518,048300.00%
WBD230609P000100002023-06-07 10:30AM EDT10.000.010.000.010.00-50393250.00%
WBD230609P000105002023-06-06 11:05AM EDT10.500.020.000.010.00-39217225.00%
WBD230609P000110002023-06-08 10:16AM EDT11.000.010.000.010.00-101,575187.50%
WBD230609P000115002023-06-09 2:28PM EDT11.500.010.000.010.00-151,630150.00%
WBD230609P000120002023-06-09 10:26AM EDT12.000.010.000.010.00-1947118.75%
WBD230609P000125002023-06-09 12:22PM EDT12.500.010.000.010.00-1041,24287.50%
WBD230609P000130002023-06-09 1:13PM EDT13.000.010.010.01-0.02-66.67%1691762.50%
WBD230609P000135002023-06-09 2:37PM EDT13.500.010.010.03-0.01-50.00%1,81074735.94%
WBD230609P000140002023-06-09 2:43PM EDT14.000.360.330.38+0.20+125.00%1,7971,05457.81%
WBD230609P000145002023-06-09 1:43PM EDT14.500.810.830.87+0.29+55.77%5266101.56%
WBD230609P000150002023-06-09 9:37AM EDT15.000.951.311.37-0.09-8.65%242132.81%
WBD230609P000155002023-06-08 10:29AM EDT15.501.501.811.88-0.15-9.09%222170.31%
WBD230609P000160002023-06-07 2:01PM EDT16.003.252.322.370.00-2518203.13%
WBD230609P000170002023-05-17 11:38AM EDT17.004.463.303.400.00--0265.63%
WBD230609P000175002023-05-31 10:18AM EDT17.506.203.803.900.00-10292.19%
WBD230609P000180002023-06-01 11:30AM EDT18.006.714.304.350.00--0284.38%