Comments
Loading...
Warner Bros. Discovery (WBD) ForecastNewsEarnings
Warner Bros. Discovery (WBD) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestWarner Bros. Discovery (NASDAQ:WBD) Stock, Option Chain
Option chain shows key data for Warner Bros. Discovery's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Warner Bros. Discovery.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price6.88Jan 22, 2025
Change
0.142.08%
Bid6.65
Ask8.25
volume1
Intrest1
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.1Jan 22, 2025
Change
0.68.96%
Bid5.65
Ask6.1
volume7
Intrest6
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price5.59Jan 22, 2025
Change
0.040.71%
Bid5.15
Ask6
volume5
Intrest3
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price4.89Jan 22, 2025
Change
0.122.4%
Bid4.8
Ask6.25
volume11
Intrest3
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price4.4Jan 22, 2025
Change
0.234.97%
Bid4.15
Ask5.3
volume4
Intrest4
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price3.89Jan 22, 2025
Change
0.153.71%
Bid3.65
Ask5.1
volume3
Intrest3
Strike
6
6
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price-
Change
-
Bid2.3
Ask4.6
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price2.79Jan 21, 2025
Change
00%
Bid2.73
Ask3.1
volume0
Intrest3
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price2.29Jan 21, 2025
Change
00%
Bid2.48
Ask2.56
volume0
Intrest17
Strike
7.5
7.5
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price1.8Jan 22, 2025
Change
0.2314.65%
Bid1.92
Ask2.11
volume13
Intrest15
Strike
8
8
Last Price0.01Jan 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume60
Intrest41
Last Price1.29Jan 21, 2025
Change
00%
Bid1.37
Ask1.67
volume0
Intrest1
Strike
8.5
8.5
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4314
Last Price0.85Jan 22, 2025
Change
0.011.19%
Bid0.96
Ask1.03
volume7
Intrest42
Strike
9
9
Last Price0.01Jan 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume205
Intrest223
Last Price0.54Jan 22, 2025
Change
0.1642.11%
Bid0.5
Ask0.53
volume55
Intrest871
Strike
9.5
9.5
Last Price0.03Jan 22, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume94
Intrest881
Last Price0.11Jan 22, 2025
Change
0.0457.14%
Bid0.12
Ask0.15
volume1040
Intrest2285
Strike
10
10
Last Price0.23Jan 22, 2025
Change
0.028%
Bid0.11
Ask0.14
volume30
Intrest709
Last Price0.02Jan 22, 2025
Change
00%
Bid0.02
Ask0.03
volume851
Intrest1338
Strike
10.5
10.5
Last Price0.55Jan 22, 2025
Change
0.058.33%
Bid0.49
Ask0.54
volume18
Intrest279
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.02
volume35
Intrest924
Strike
11
11
Last Price1.31Jan 17, 2025
Change
00%
Bid0.97
Ask1.06
volume0
Intrest110
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest225
Strike
11.5
11.5
Last Price1.85Jan 17, 2025
Change
00%
Bid1.43
Ask1.57
volume0
Intrest25
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest616
Strike
12
12
Last Price2.5Jan 16, 2025
Change
00%
Bid1.97
Ask2.07
volume0
Intrest7
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest174
Strike
12.5
12.5
Last Price2Jan 02, 2025
Change
00%
Bid2.36
Ask2.63
volume0
Intrest11
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest109
Strike
13
13
Last Price2.29Dec 31, 2024
Change
00%
Bid2.96
Ask3.35
volume0
Intrest1
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest143
Strike
13.5
13.5
Last Price-
Change
-
Bid2.54
Ask4.8
volume0
Intrest0
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest60
Strike
14
14
Last Price-
Change
-
Bid2.98
Ask5.3
volume0
Intrest0
Last Price0.17Dec 12, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest2
Strike
14.5
14.5
Last Price-
Change
-
Bid3.5
Ask5.8
volume0
Intrest0
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest102
Strike
15
15
Last Price-
Change
-
Bid4
Ask6.3
volume0
Intrest0
Last Price0.11Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
15.5
15.5
Last Price-
Change
-
Bid4.5
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid5
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid5.5
Ask7.8
volume0
Intrest0
Last Price0.38Jan 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
17
17
Last Price-
Change
-
Bid6
Ask8.3
volume0
Intrest0
Last Price0.37Jan 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
17.5
17.5
Last Price-
Change
-
Bid6.5
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid7
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid7.5
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid8
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid9
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid11.5
Ask13.8
volume0
Intrest0