$8.54
0.111.30%
At close: -
$8.56
0.020.23%
After Hours: May 2, 7:55 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 Price7.55May 02, 2025
Change
-
Bid7.15
Ask7.55
volume2
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid6.2
Ask6.6
volume0
Intrest0
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask6.2
volume0
Intrest0
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid5.45
Ask5.6
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid4.45
Ask4.95
volume0
Intrest0
Strike
4
4
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest4
Last Price-
Change
-
Bid3.45
Ask3.6
volume0
Intrest0
Strike
5
5
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest5
Last Price-
Change
-
Bid2.95
Ask3.15
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price2.51Apr 30, 2025
Change
00%
Bid2.41
Ask2.82
volume0
Intrest1
Strike
6
6
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest5
Last Price1.88May 01, 2025
Change
00%
Bid1.95
Ask2.11
volume0
Intrest102
Strike
6.5
6.5
Last Price0.01May 02, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume102
Intrest64
Last Price1.52May 02, 2025
Change
0.032.01%
Bid1.27
Ask1.71
volume15
Intrest236
Strike
7
7
Last Price0.04May 02, 2025
Change
0.0120%
Bid0.02
Ask0.05
volume12
Intrest349
Last Price1.06May 02, 2025
Change
0.1310.92%
Bid1
Ask1.34
volume10
Intrest82
Strike
7.5
7.5
Last Price0.08May 02, 2025
Change
0.0538.46%
Bid0.08
Ask0.1
volume71
Intrest1645
Last Price0.79May 02, 2025
Change
0.056.76%
Bid0.72
Ask0.78
volume143
Intrest254
Strike
8
8
Last Price0.23May 02, 2025
Change
0.028%
Bid0.2
Ask0.23
volume446
Intrest1035
Last Price0.45May 02, 2025
Change
00%
Bid0.4
Ask0.49
volume1245
Intrest2546
Strike
8.5
8.5
Last Price0.42May 02, 2025
Change
0.036.67%
Bid0.38
Ask0.44
volume623
Intrest328
Last Price0.24May 02, 2025
Change
00%
Bid0.23
Ask0.24
volume792
Intrest1743
Strike
9
9
Last Price0.68May 02, 2025
Change
0.079.33%
Bid0.69
Ask0.73
volume31
Intrest386
Last Price0.11May 02, 2025
Change
00%
Bid0.09
Ask0.11
volume430
Intrest1502
Strike
9.5
9.5
Last Price1.06May 02, 2025
Change
0.119.4%
Bid0.86
Ask1.13
volume11
Intrest84
Last Price0.05May 02, 2025
Change
00%
Bid0.03
Ask0.06
volume140
Intrest907
Strike
10
10
Last Price1.4May 02, 2025
Change
0.3118.13%
Bid1.43
Ask1.59
volume52
Intrest284
Last Price0.02May 02, 2025
Change
00%
Bid0.01
Ask0.03
volume10
Intrest103
Strike
10.5
10.5
Last Price1.97May 02, 2025
Change
0.167.51%
Bid1.89
Ask2.05
volume6
Intrest85
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest413
Strike
11
11
Last Price2.5May 01, 2025
Change
00%
Bid2.37
Ask2.54
volume0
Intrest52
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.03
volume12
Intrest581
Strike
11.5
11.5
Last Price2.93May 02, 2025
Change
00%
Bid2.5
Ask3.05
volume2
Intrest2
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest332
Strike
12
12
Last Price2.02Apr 02, 2025
Change
00%
Bid3.45
Ask3.65
volume0
Intrest14
Last Price0.02May 02, 2025
Change
0.01100%
Bid-
Ask0.03
volume3
Intrest137
Strike
12.5
12.5
Last Price-
Change
-
Bid3.9
Ask4.05
volume0
Intrest0
Last Price0.09Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
13
13
Last Price-
Change
-
Bid4.25
Ask4.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid4.95
Ask5.05
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
14
14
Last Price-
Change
-
Bid5.35
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid5.9
Ask6.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid5.55
Ask6.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid6.4
Ask7.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid6.55
Ask7.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid7.85
Ask8.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid7.5
Ask8.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
17.5
17.5
Last Price9May 02, 2025
Change
-
Bid8.95
Ask9.1
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid11.4
Ask11.55
volume0
Intrest0
