$10.69
0.201.91%
At close: -
$10.69
0.000.00%
After Hours: Dec 20, 7:14 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 Price-
Change
-
Bid9.55
Ask9.95
volume0
Intrest0
Strike
1
1
Last Price0.09Dec 12, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price9.75Dec 16, 2024
Change
00%
Bid7.7
Ask8.8
volume0
Intrest1
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price7.65Dec 19, 2024
Change
00%
Bid7.55
Ask7.9
volume0
Intrest32
Strike
3
3
Last Price0.02Sep 10, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest10
Last Price5.32Nov 07, 2024
Change
00%
Bid6.55
Ask6.8
volume0
Intrest8
Strike
4
4
Last Price0.05Sep 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Last Price-
Change
-
Bid6.05
Ask7.1
volume0
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price5.62Dec 20, 2024
Change
1.7824.05%
Bid5.55
Ask6.6
volume15
Intrest31
Strike
5
5
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest273
Last Price5.3Dec 10, 2024
Change
00%
Bid5.1
Ask5.3
volume0
Intrest3
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price5.65Dec 16, 2024
Change
00%
Bid4.6
Ask4.75
volume0
Intrest125
Strike
6
6
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1601
Last Price4Dec 20, 2024
Change
1.932.2%
Bid4.05
Ask4.25
volume2
Intrest3
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price3.75Dec 20, 2024
Change
0.041.08%
Bid3.65
Ask3.75
volume141
Intrest1178
Strike
7
7
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest5620
Last Price-
Change
-
Bid2.64
Ask3.25
volume0
Intrest0
Strike
7.5
7.5
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Last Price2.69Dec 20, 2024
Change
0.020.75%
Bid2.55
Ask2.73
volume162
Intrest11958
Strike
8
8
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15451
Last Price2.1Dec 20, 2024
Change
1.0733.75%
Bid2.08
Ask2.3
volume51
Intrest53
Strike
8.5
8.5
Last Price0.12Dec 09, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest170
Last Price1.56Dec 20, 2024
Change
0.095.45%
Bid1.64
Ask1.91
volume231
Intrest24281
Strike
9
9
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11451
Last Price1.05Dec 20, 2024
Change
0.054.55%
Bid0.96
Ask1.22
volume34
Intrest268
Strike
9.5
9.5
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest171
Last Price0.67Dec 20, 2024
Change
0.117.54%
Bid0.65
Ask0.88
volume595
Intrest22725
Strike
10
10
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest1419
Last Price0.12Dec 20, 2024
Change
0.0425%
Bid0.05
Ask0.34
volume221
Intrest1095
Strike
10.5
10.5
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume543
Intrest1601
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume960
Intrest7831
Strike
11
11
Last Price0.39Dec 20, 2024
Change
0.0613.33%
Bid0.21
Ask0.38
volume259
Intrest1411
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume92
Intrest2031
Strike
11.5
11.5
Last Price0.9Dec 20, 2024
Change
00%
Bid0.23
Ask0.94
volume10
Intrest309
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest4287
Strike
12
12
Last Price1.3Dec 20, 2024
Change
0.053.7%
Bid1.1
Ask1.52
volume4
Intrest56
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest7645
Strike
12.5
12.5
Last Price1.9Dec 20, 2024
Change
0.052.7%
Bid0.81
Ask2.1
volume112
Intrest509
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume100
Intrest2484
Strike
13
13
Last Price2.36Dec 19, 2024
Change
00%
Bid1.35
Ask2.82
volume0
Intrest207
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest864
Strike
13.5
13.5
Last Price1.65Dec 16, 2024
Change
00%
Bid1.9
Ask3.25
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1558
Strike
14
14
Last Price3.45Dec 19, 2024
Change
00%
Bid2.63
Ask4.5
volume0
Intrest28
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Strike
14.5
14.5
Last Price-
Change
-
Bid3.1
Ask5
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest335
Strike
15
15
Last Price4.05Dec 10, 2024
Change
00%
Bid3.55
Ask5.5
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
16
16
Last Price4.84Dec 17, 2024
Change
00%
Bid4.55
Ask6.5
volume0
Intrest0
Last Price0.37Dec 17, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
17
17
Last Price-
Change
-
Bid5.6
Ask7.5
volume0
Intrest0