Dark

Check out our Dark Pool Levels

WBD
Warner Bros. Discovery, Inc. Series A Common Stock
stock NASDAQ

Market Open

May 12, 2025 12:10:04 PM EDT

9.39USD+3.528%(+0.32)20,716,998

9.38Bid 9.40Ask 0.02Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

9.55USD+5.292%(+0.48)154,049

After-hours

May 9, 2025 4:54:30 PM EDT

9.05USD0.000%(0.00)0

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,099	835	47	515

WBD Jun 6, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

WBD Jun 6, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

WBD Jun 6, 2025 Exp. - Max Pain @ $8.50

Puts

Calls

Σ 1.28M Calls 1.28M Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

WBD Jun 6, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
16.00 C	0	0%	0			WBD250606C00016000
15.00 C	0	0%	0			WBD250606C00015000
14.00 C	0	0%	0			WBD250606C00014000
13.50 C	0	0%	0			WBD250606C00013500
13.00 C	0	0%	0			WBD250606C00013000
12.50 C	0	0%	0			WBD250606C00012500
12.00 C	0.02	0.00%	4	5	05-05	WBD250606C00012000
11.50 C	0.05	+66.67%	28	25	05-08	WBD250606C00011500
11.00 C	0.06	-14.29%	21	27	05-05	WBD250606C00011000
10.50 C	0.12	+9.09%	20	30	05-09	WBD250606C00010500
10.00 C	0.20	-4.76%	828	480	05-09	WBD250606C00010000
9.50 C	0.32	-17.95%	296	268	05-09	WBD250606C00009500
9.00 C	0.59	+7.27%	54	946	05-09	WBD250606C00009000
8.50 C	0.88	+6.02%	18	120	05-09	WBD250606C00008500
8.00 C	0.95	+7.95%	6	29	05-07	WBD250606C00008000
7.50 C	0	0%	0			WBD250606C00007500
7.00 C	1.37	-9.87%	2	4	05-08	WBD250606C00007000
6.50 C	0	0%	0			WBD250606C00006500
6.00 C	0	0%	0			WBD250606C00006000
5.50 C	0	0%	0			WBD250606C00005500
5.00 C	0	0%	0			WBD250606C00005000
4.50 C	0	0%	0			WBD250606C00004500
4.00 C	0	0%	0			WBD250606C00004000
3.00 C	0	0%	0			WBD250606C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
16.00 P	0	0%	0			WBD250606P00016000
15.00 P	0	0%	0			WBD250606P00015000
14.00 P	0	0%	0			WBD250606P00014000
13.50 P	0	0%	0			WBD250606P00013500
13.00 P	0	0%	0			WBD250606P00013000
12.50 P	0	0%	0			WBD250606P00012500
12.00 P	0	0%	0			WBD250606P00012000
11.50 P	0	0%	0			WBD250606P00011500
11.00 P	1.90	0%	2	1	05-09	WBD250606P00011000
10.50 P	1.58	-21.39%	2	8	05-08	WBD250606P00010500
10.00 P	1.10	-6.78%	8	19	05-09	WBD250606P00010000
9.50 P	0.74	-9.76%	4	19	05-09	WBD250606P00009500
9.00 P	0.47	-6.00%	82	100	05-09	WBD250606P00009000
8.50 P	0.27	-18.18%	36	101	05-09	WBD250606P00008500
8.00 P	0.15	-16.67%	60	63	05-09	WBD250606P00008000
7.50 P	0.08	-70.37%	8	143	05-09	WBD250606P00007500
7.00 P	0.06	-53.85%	1	79	05-08	WBD250606P00007000
6.50 P	0.09	+28.57%	25	29	04-30	WBD250606P00006500
6.00 P	0	0%	0			WBD250606P00006000
5.50 P	0	0%	0			WBD250606P00005500
5.00 P	0	0%	0			WBD250606P00005000
4.50 P	0	0%	0			WBD250606P00004500
4.00 P	0	0%	0			WBD250606P00004000
3.00 P	0	0%	0			WBD250606P00003000

Share