Singapore markets closed

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.62-0.16 (-1.48%)
At close: 04:00PM EST
10.71 +0.09 (+0.85%)
Pre-market: 07:19AM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD231201C000070002023-11-03 11:05AM EST7.004.640.000.000.00-1210.00%
WBD231201C000075002023-11-21 9:54AM EST7.503.000.000.000.00-1110.00%
WBD231201C000080002023-11-28 10:42AM EST8.002.660.000.000.00-1250.00%
WBD231201C000085002023-11-28 3:19PM EST8.502.110.000.000.00-31410.00%
WBD231201C000090002023-11-27 9:33AM EST9.001.780.000.000.00-5350.00%
WBD231201C000095002023-11-28 10:42AM EST9.501.170.000.000.00-152040.00%
WBD231201C000100002023-11-28 3:47PM EST10.000.630.000.000.00-115,0929570.00%
WBD231201C000105002023-11-28 3:58PM EST10.500.220.000.000.00-2251,7890.00%
WBD231201C000110002023-11-28 3:59PM EST11.000.040.000.000.00-1,0374,42512.50%
WBD231201C000115002023-11-28 3:46PM EST11.500.020.000.000.00-1534,40125.00%
WBD231201C000120002023-11-28 10:40AM EST12.000.010.000.000.00-61,20850.00%
WBD231201C000125002023-11-24 10:14AM EST12.500.010.000.000.00-20847150.00%
WBD231201C000130002023-11-27 12:50PM EST13.000.010.000.000.00-150250.00%
WBD231201C000135002023-11-28 1:49PM EST13.500.010.000.000.00-679250.00%
WBD231201C000140002023-11-24 10:30AM EST14.000.020.000.000.00-114450.00%
WBD231201C000145002023-11-07 10:43AM EST14.500.060.000.000.00-31050.00%
WBD231201C000150002023-11-20 10:07AM EST15.000.020.000.000.00-15250.00%
WBD231201C000155002023-11-24 10:14AM EST15.500.010.000.000.00-2750.00%
WBD231201C000160002023-11-14 9:30AM EST16.000.010.000.000.00-2350.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD231201P000025002023-11-20 9:30AM EST2.500.050.000.000.00-2450.00%
WBD231201P000065002023-11-22 3:53PM EST6.500.010.000.000.00--150.00%
WBD231201P000070002023-10-13 12:13PM EST7.000.060.000.050.00--30250.00%
WBD231201P000075002023-11-16 9:51AM EST7.500.010.000.000.00-11250.00%
WBD231201P000080002023-11-17 11:10AM EST8.000.010.000.000.00-110,27850.00%
WBD231201P000085002023-11-20 9:35AM EST8.500.010.000.000.00-5522,65850.00%
WBD231201P000090002023-11-28 11:47AM EST9.000.020.000.000.00-301,00050.00%
WBD231201P000095002023-11-28 2:47PM EST9.500.010.000.000.00-120,10873625.00%
WBD231201P000100002023-11-28 3:36PM EST10.000.010.000.000.00-1001,98025.00%
WBD231201P000105002023-11-28 3:59PM EST10.500.090.000.000.00-1,4953,1196.25%
WBD231201P000110002023-11-28 3:19PM EST11.000.450.000.000.00-448610.00%
WBD231201P000115002023-11-28 10:47AM EST11.500.860.000.000.00-13760.00%
WBD231201P000120002023-11-28 12:33PM EST12.001.390.000.000.00-23290.00%
WBD231201P000125002023-11-27 11:05AM EST12.501.660.000.000.00-1590.00%
WBD231201P000130002023-11-27 11:05AM EST13.002.160.000.000.00-220.00%
WBD231201P000135002023-11-22 9:37AM EST13.502.800.000.000.00-530.00%
WBD231201P000200002023-11-21 11:53AM EST20.009.350.000.000.00--00.00%