$10.78
-0.26-2.36%
At close: -
$10.76
-0.02-0.19%
After Hours: 7:57 PM EDT
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 Price10.11Feb 21, 2025
Change
0.33.06%
Bid9.7
Ask10.15
volume1
Intrest7
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price8.59Feb 18, 2025
Change
00%
Bid8.7
Ask8.85
volume0
Intrest1
Strike
2
2
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price6.85Jan 16, 2025
Change
00%
Bid7.7
Ask7.85
volume0
Intrest0
Strike
3
3
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid6.7
Ask6.85
volume0
Intrest0
Strike
4
4
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest6
Last Price6.25Jan 31, 2025
Change
00%
Bid6.2
Ask6.45
volume0
Intrest1
Strike
4.5
4.5
Last Price0.16Feb 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest6
Last Price5.31Feb 07, 2025
Change
00%
Bid5.7
Ask5.85
volume0
Intrest2
Strike
5
5
Last Price0.09Feb 21, 2025
Change
0.05125%
Bid-
Ask0.21
volume3
Intrest7
Last Price5.1Jan 30, 2025
Change
00%
Bid4.55
Ask5.55
volume0
Intrest1
Strike
5.5
5.5
Last Price0.11Feb 21, 2025
Change
-
Bid-
Ask0.2
volume3
Intrest0
Last Price5.84Dec 16, 2024
Change
00%
Bid3.9
Ask4.85
volume0
Intrest11
Strike
6
6
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest411
Last Price-
Change
-
Bid4.2
Ask5.25
volume0
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price3.8Feb 20, 2025
Change
00%
Bid3.7
Ask4.75
volume0
Intrest310
Strike
7
7
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1314
Last Price2.57Feb 04, 2025
Change
00%
Bid3.2
Ask3.35
volume0
Intrest2
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price2.79Feb 21, 2025
Change
0.124.12%
Bid2.73
Ask3
volume51
Intrest637
Strike
8
8
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4660
Last Price2.24Feb 19, 2025
Change
00%
Bid2.19
Ask2.34
volume0
Intrest43
Strike
8.5
8.5
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest8
Last Price1.79Feb 21, 2025
Change
0.199.6%
Bid1.66
Ask2
volume44
Intrest5290
Strike
9
9
Last Price0.1Feb 21, 2025
Change
0.09900%
Bid-
Ask0.09
volume1
Intrest1179
Last Price1.27Feb 21, 2025
Change
0.1614.41%
Bid1.09
Ask1.5
volume3
Intrest68
Strike
9.5
9.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest549
Last Price0.77Feb 21, 2025
Change
0.2927.36%
Bid0.71
Ask1.01
volume318
Intrest4705
Strike
10
10
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume161
Intrest7803
Last Price0.29Feb 21, 2025
Change
0.2748.21%
Bid0.26
Ask0.51
volume475
Intrest2080
Strike
10.5
10.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2213
Intrest2223
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid0.01
Ask0.02
volume4321
Intrest20183
Strike
11
11
Last Price0.31Feb 21, 2025
Change
0.22244.44%
Bid0.08
Ask0.45
volume1457
Intrest4527
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2766
Intrest49240
Strike
11.5
11.5
Last Price0.73Feb 21, 2025
Change
0.0710.61%
Bid-
Ask1.59
volume5
Intrest55
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest4828
Strike
12
12
Last Price1.07Feb 21, 2025
Change
0.119.32%
Bid0.97
Ask2.09
volume3
Intrest5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest34
Strike
12.5
12.5
Last Price1.99Feb 18, 2025
Change
00%
Bid1.31
Ask2.57
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1594
Strike
13
13
Last Price2.85Feb 10, 2025
Change
00%
Bid1.46
Ask2.39
volume0
Intrest7
Last Price0.4Feb 20, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest20
Strike
13.5
13.5
Last Price-
Change
-
Bid1.88
Ask3.3
volume0
Intrest0
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11162
Strike
14
14
Last Price3.85Feb 07, 2025
Change
00%
Bid2.38
Ask3.8
volume0
Intrest1
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
14.5
14.5
Last Price-
Change
-
Bid2.88
Ask4.3
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1757
Strike
15
15
Last Price4.35Jan 06, 2025
Change
00%
Bid3.4
Ask4.8
volume0
Intrest0
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest4
Strike
15.5
15.5
Last Price-
Change
-
Bid3.9
Ask5.3
volume0
Intrest0
Last Price0.17Feb 20, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest23
Strike
16
16
Last Price5.69Feb 10, 2025
Change
00%
Bid4.4
Ask5.8
volume0
Intrest0
Last Price0.11Dec 13, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest201
Strike
17
17
Last Price6.85Jan 27, 2025
Change
00%
Bid5.4
Ask6.8
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
18
18
Last Price-
Change
-
Bid6.4
Ask7.8
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Strike
19
19
Last Price-
Change
-
Bid7.4
Ask8.8
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest128
Strike
20
20
Last Price-
Change
-
Bid8.4
Ask9.8
volume0
Intrest0