Dark

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

At Close

Sep 28, 2026 3:59:55 PM EDT

30.89USD+0.081%(+0.03)43,505,059

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:27:30 AM EDT

30.85USD-0.032%(-0.01)32,241

After-hours

Sep 28, 2026 4:40:30 PM EDT

30.87USD-0.039%(-0.01)75,699

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
30,862	4,152	56	302,599

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42 C	0.05	-16.67%	80	171	06-15	WBD261218C00042000
41 C	0	0%	0			WBD261218C00041000
40 C	0	0%	0			WBD261218C00040000
39 C	0	0%	0			WBD261218C00039000
38 C	0	0%	0			WBD261218C00038000
37 C	0.09	0.00%	3	282	02-18	WBD261218C00037000
36 C	0	0%	0			WBD261218C00036000
35 C	0.02	-33.33%	1	550	08-26	WBD261218C00035000
34 C	0	0%	0			WBD261218C00034000
33 C	0.02	0%	10	10	09-21	WBD261218C00033000
32 C	0.01	0.00%	85	1,029	09-24	WBD261218C00032000
31 C	0.04	+33.33%	369	2,110	09-25	WBD261218C00031000
30 C	0.99	-1.00%	230	6,050	09-25	WBD261218C00030000
29 C	1.99	+5.85%	26	9,439	09-24	WBD261218C00029000
28 C	3.06	+5.52%	5	739	09-25	WBD261218C00028000
27 C	3.95	+74.78%	16	3,933	09-21	WBD261218C00027000
26 C	3.45	+64.29%	6	24	08-27	WBD261218C00026000
25 C	5.90	-1.67%	1	1,319	09-23	WBD261218C00025000
24 C	6.86	+31.92%	2	7	09-21	WBD261218C00024000
23 C	0	0%	0			WBD261218C00023000
22 C	6.88	+21.55%	1	255	08-20	WBD261218C00022000
21 C	9.92	+28.00%	4	8	09-21	WBD261218C00021000
20 C	10.89	+32.80%	18	2,073	09-21	WBD261218C00020000
19 C	7.82	-11.64%	2	3	07-23	WBD261218C00019000
18 C	10.50	-4.55%	2	15	09-17	WBD261218C00018000
17 C	13.86	+22.11%	10	1,429	09-21	WBD261218C00017000
16 C	11.63	0%	1	1	05-29	WBD261218C00016000
15 C	15.25	+11.15%	10	1,731	09-21	WBD261218C00015000
14 C	13.69	+1.41%	49	52	06-02	WBD261218C00014000
12 C	16.46	-0.42%	1	1,779	09-17	WBD261218C00012000
10 C	20.65	+1.08%	10	1,353	09-24	WBD261218C00010000
7 C	20.93	+4.65%	2	513	08-17	WBD261218C00007000
5 C	23.10	-2.12%	2	132	01-28	WBD261218C00005000
4 C	6.24	+38.67%	1	1	05-28	WBD261218C00004000
3 C	24.25	+174.01%	1	5	05-27	WBD261218C00003000
2 C	0	0%	0			WBD261218C00002000
1 C	8.20	+6.49%	1	1	06-10	WBD261218C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42 P	0	0%	0			WBD261218P00042000
41 P	0	0%	0			WBD261218P00041000
40 P	0	0%	0			WBD261218P00040000
39 P	0	0%	0			WBD261218P00039000
38 P	0	0%	0			WBD261218P00038000
37 P	0	0%	0			WBD261218P00037000
36 P	0	0%	0			WBD261218P00036000
35 P	0	0%	0			WBD261218P00035000
34 P	0	0%	0			WBD261218P00034000
33 P	4.52	0%	2	0	09-02	WBD261218P00033000
32 P	3.50	+12.90%	1	1	03-02	WBD261218P00032000
31 P	0.22	-92.88%	30	55	09-25	WBD261218P00031000
30 P	0.11	-21.43%	1	618	09-25	WBD261218P00030000
29 P	0.10	-41.18%	6	144	09-24	WBD261218P00029000
28 P	0.46	-61.02%	5	188	09-22	WBD261218P00028000
27 P	0.06	-57.14%	1,040	16,080	09-25	WBD261218P00027000
26 P	0.05	-28.57%	1	2,838	09-25	WBD261218P00026000
25 P	0.03	0.00%	13	30,383	09-25	WBD261218P00025000
24 P	0.01	-75.00%	4	7,505	09-25	WBD261218P00024000
23 P	0.05	-80.77%	500	6,350	09-21	WBD261218P00023000
22 P	0.20	-33.33%	3,000	19,400	09-14	WBD261218P00022000
21 P	0.15	-74.58%	1	100	08-31	WBD261218P00021000
20 P	0.05	+66.67%	1	185,009	09-25	WBD261218P00020000
19 P	0.14	0.00%	21	5,067	08-26	WBD261218P00019000
18 P	0.25	-40.48%	363	5,244	08-04	WBD261218P00018000
17 P	0.01	0.00%	3	4,071	09-22	WBD261218P00017000
16 P	0.05	0.00%	1	1	08-17	WBD261218P00016000
15 P	0.01	-91.67%	10	9,849	09-21	WBD261218P00015000
14 P	0	0%	0			WBD261218P00014000
12 P	0.02	+100.00%	1	1,203	08-18	WBD261218P00012000
10 P	0.21	+950.00%	4	1,431	09-04	WBD261218P00010000
7 P	0.01	-66.67%	1	2,025	06-24	WBD261218P00007000
5 P	0.03	0.00%	100	4,300	06-05	WBD261218P00005000
4 P	0.01	-50.00%	40	266	12-17	WBD261218P00004000
3 P	0.01	0.00%	1	507	07-24	WBD261218P00003000
2 P	0	0%	0			WBD261218P00002000
1 P	0.04	0%	20	20	07-17	WBD261218P00001000

.dark-mode .TkT6S6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TkT6S6{ color: #333333; background-color: white; border: 2px solid #333333; }WBDWarner Bros. Discovery, Inc. Series A Common Stockstock NASDAQ