Singapore markets closed

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.91-0.09 (-0.60%)
At close: 04:00PM EST
14.86 -0.05 (-0.34%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD230203C000060002023-01-12 2:59PM EST6.007.128.859.050.00--2334.38%
WBD230203C000070002023-01-20 9:50AM EST7.005.507.858.050.00-55282.81%
WBD230203C000080002023-01-27 3:22PM EST8.007.006.857.00+2.30+48.94%71203.13%
WBD230203C000085002023-01-04 1:07PM EST8.502.086.356.500.00-810187.50%
WBD230203C000090002023-01-23 11:12AM EST9.004.225.856.000.00-232168.75%
WBD230203C000095002023-01-25 12:35PM EST9.504.105.355.500.00-22,012153.13%
WBD230203C000100002023-01-27 1:18PM EST10.004.954.855.00+0.15+3.12%5310137.50%
WBD230203C000105002023-01-27 1:05PM EST10.504.444.354.50+0.09+2.07%10241121.88%
WBD230203C000110002023-01-27 1:50PM EST11.003.903.854.00+0.10+2.63%4699107.81%
WBD230203C000115002023-01-27 3:59PM EST11.503.453.403.50+0.04+1.17%9827112.50%
WBD230203C000120002023-01-27 3:39PM EST12.003.002.862.990.00-281,31581.25%
WBD230203C000125002023-01-27 3:21PM EST12.502.522.402.50-0.01-0.40%7662882.03%
WBD230203C000130002023-01-27 3:27PM EST13.002.051.872.00-0.01-0.49%1336,00560.94%
WBD230203C000135002023-01-27 2:32PM EST13.501.501.461.53+0.03+2.04%1451,19464.45%
WBD230203C000140002023-01-27 3:46PM EST14.001.111.031.09+0.02+1.83%2634,13758.98%
WBD230203C000145002023-01-27 3:53PM EST14.500.690.670.72-0.07-9.21%2612,18956.84%
WBD230203C000150002023-01-27 3:59PM EST15.000.400.400.42-0.13-24.53%1,2493,65254.88%
WBD230203C000155002023-01-27 3:59PM EST15.500.220.210.24-0.08-26.67%6911,69654.88%
WBD230203C000160002023-01-27 3:58PM EST16.000.110.110.12-0.06-35.29%1,00751655.47%
WBD230203C000170002023-01-27 3:32PM EST17.000.040.030.04-0.01-20.00%5144960.94%
WBD230203C000180002023-01-27 3:41PM EST18.000.010.010.03-0.04-80.00%908673.44%
WBD230203C000190002023-01-25 3:01PM EST19.000.030.000.030.00-5885.94%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD230203P000050002023-01-25 9:55AM EST5.000.030.000.030.00-3171343.75%
WBD230203P000060002023-01-25 1:32PM EST6.000.010.000.030.00-2331287.50%
WBD230203P000065002022-12-28 2:47PM EST6.500.090.000.030.00-28818,936265.63%
WBD230203P000070002023-01-05 2:36PM EST7.000.030.000.030.00-3537243.75%
WBD230203P000075002023-01-10 3:09PM EST7.500.010.000.030.00-139225.00%
WBD230203P000080002023-01-23 9:47AM EST8.000.020.000.010.00-4133175.00%
WBD230203P000085002023-01-27 11:00AM EST8.500.020.000.03+0.01+100.00%2696187.50%
WBD230203P000090002023-01-25 3:21PM EST9.000.010.000.010.00-1250150.00%
WBD230203P000095002023-01-25 2:15PM EST9.500.010.000.020.00-75121143.75%
WBD230203P000100002023-01-26 12:12PM EST10.000.010.000.030.00-11,069137.50%
WBD230203P000105002023-01-27 9:32AM EST10.500.020.000.030.00-701,786121.88%
WBD230203P000110002023-01-27 12:27PM EST11.000.010.000.030.00-7311,016107.81%
WBD230203P000115002023-01-27 2:20PM EST11.500.020.000.030.00-853,16993.75%
WBD230203P000120002023-01-26 3:32PM EST12.000.020.000.030.00-411,48781.25%
WBD230203P000125002023-01-27 3:27PM EST12.500.020.000.030.00-536,08767.19%
WBD230203P000130002023-01-27 3:43PM EST13.000.030.020.03-0.02-40.00%3,0605,22660.94%
WBD230203P000135002023-01-27 3:55PM EST13.500.050.050.06-0.02-28.57%13228857.03%
WBD230203P000140002023-01-27 3:54PM EST14.000.130.120.14-0.03-18.75%5401,25655.86%
WBD230203P000145002023-01-27 3:57PM EST14.500.250.260.28-0.04-13.79%1,9971,79854.88%
WBD230203P000150002023-01-27 3:59PM EST15.000.480.470.50-0.02-4.00%1,3541,56353.13%
WBD230203P000160002023-01-27 2:50PM EST16.001.121.141.27+0.01+0.90%64955.47%