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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
87,277	38,614	56	221,738

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42 C	0.01	0.00%	1	263	08-03	WBD270115C00042000
40 C	0.01	0.00%	8	93	09-18	WBD270115C00040000
39 C	0.01	0%	1	1	08-17	WBD270115C00039000
38 C	0	0%	0			WBD270115C00038000
37 C	0.01	-50.00%	8	1,722	08-18	WBD270115C00037000
36 C	0	0%	0			WBD270115C00036000
35 C	0.01	-50.00%	2	19,559	09-22	WBD270115C00035000
34 C	0.02	0.00%	3	21	06-15	WBD270115C00034000
33 C	0.03	+50.00%	5	82	09-22	WBD270115C00033000
32 C	0.01	0.00%	1	2,544	09-25	WBD270115C00032000
31 C	0.04	0.00%	594	14,329	09-25	WBD270115C00031000
30 C	0.98	-2.97%	40	3,498	09-25	WBD270115C00030000
29 C	2.01	+6.91%	17	11,435	09-24	WBD270115C00029000
28 C	2.85	-2.73%	10,611	10,959	09-22	WBD270115C00028000
27 C	4.00	+51.52%	46	1,158	09-21	WBD270115C00027000
26 C	4.80	+5.26%	39	128	09-22	WBD270115C00026000
25 C	5.81	-1.02%	15	15,698	09-24	WBD270115C00025000
24 C	5.03	-7.71%	1	2	09-17	WBD270115C00024000
23 C	3.95	-19.39%	2	38	08-04	WBD270115C00023000
22 C	6.90	+38.00%	1	1,989	09-22	WBD270115C00022000
21 C	7.31	0%	1	1	06-25	WBD270115C00021000
20 C	10.90	0.00%	3	10,138	09-25	WBD270115C00020000
19 C	8.25	-10.81%	2	4	07-23	WBD270115C00019000
18 C	10.51	-9.32%	5	6	09-17	WBD270115C00018000
17 C	13.62	+18.95%	10	4,910	09-21	WBD270115C00017000
16 C	0	0%	0			WBD270115C00016000
15 C	15.00	-4.03%	12	9,678	09-22	WBD270115C00015000
14 C	0	0%	0			WBD270115C00014000
12 C	18.85	0.00%	90	10,786	09-25	WBD270115C00012000
10 C	20.75	-0.95%	110	1,268	09-24	WBD270115C00010000
7 C	20.88	+7.41%	2	1,425	08-17	WBD270115C00007000
5 C	23.95	-0.21%	4	3,943	09-21	WBD270115C00005000
4 C	19.00	+31.67%	3	5	11-25	WBD270115C00004000
3 C	24.25	0.00%	1	174	05-20	WBD270115C00003000
2 C	26.49	+12.34%	1	19	09-02	WBD270115C00002000
1 C	29.56	+9.16%	1	15	09-21	WBD270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42 P	14.00	0%	6	6	04-09	WBD270115P00042000
40 P	0	0%	0			WBD270115P00040000
39 P	0	0%	0			WBD270115P00039000
38 P	0	0%	0			WBD270115P00038000
37 P	0	0%	0			WBD270115P00037000
36 P	0	0%	0			WBD270115P00036000
35 P	0	0%	0			WBD270115P00035000
34 P	0	0%	0			WBD270115P00034000
33 P	0	0%	0			WBD270115P00033000
32 P	0	0%	0			WBD270115P00032000
31 P	0.28	-90.60%	10	50	09-22	WBD270115P00031000
30 P	0.08	-60.00%	6	965	09-25	WBD270115P00030000
29 P	0.10	0.00%	218	18,062	09-22	WBD270115P00029000
28 P	0.15	+7.14%	14	4,980	09-25	WBD270115P00028000
27 P	0.07	+40.00%	50	9,192	09-24	WBD270115P00027000
26 P	0.03	-40.00%	4	6,869	09-23	WBD270115P00026000
25 P	0.01	-85.71%	1	56,492	09-22	WBD270115P00025000
24 P	0.06	-85.71%	467	19,601	09-21	WBD270115P00024000
23 P	0.28	-28.21%	30	22,954	09-08	WBD270115P00023000
22 P	0.02	-60.00%	100	5,237	09-22	WBD270115P00022000
21 P	0.26	-84.15%	4,603	3,366	08-04	WBD270115P00021000
20 P	0.06	+500.00%	1	53,629	09-24	WBD270115P00020000
19 P	0.01	-99.15%	2	3	08-25	WBD270115P00019000
18 P	0.09	-87.84%	30	251	08-05	WBD270115P00018000
17 P	0.07	-46.15%	4	1,789	08-12	WBD270115P00017000
16 P	0.57	0%	895	805	07-21	WBD270115P00016000
15 P	0.01	-93.33%	242	1,196	09-21	WBD270115P00015000
14 P	0	0%	0			WBD270115P00014000
12 P	0.04	-20.00%	2	1,742	09-14	WBD270115P00012000
10 P	0.03	-88.46%	1	4,920	09-24	WBD270115P00010000
7 P	0.01	-50.00%	30	8,789	09-09	WBD270115P00007000
5 P	0.01	0.00%	2	843	06-24	WBD270115P00005000
4 P	0.31	-13.89%	1	13	05-08	WBD270115P00004000
3 P	0.15	-25.00%	1	13	04-23	WBD270115P00003000
2 P	0	0%	0			WBD270115P00002000
1 P	0.01	0.00%	19	27	12-02	WBD270115P00001000

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