Dark

Check out our API

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

At Close

May 12, 2025 3:59:57 PM EDT

9.23USD+1.764%(+0.16)46,999,718

9.23Bid 9.24Ask 0.01Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

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

After-hours

May 12, 2025 4:55:30 PM EDT

9.25USD+0.217%(+0.02)156,272

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,294	31,196	4,789	11,334

WBD Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

Σ 10 Calls 8 Puts 2

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

WBD Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

Σ 6.87K Calls 6.86K Puts 2

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

WBD Jan 15, 2027 Exp. - Max Pain @ $7.00

Puts

Calls

Σ 42.29M Calls 42.29M Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

WBD Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25 C	0.30	0.00%	8	6,863	05-09	WBD270115C00025000
20 C	0.51	0.00%	4	5,338	05-09	WBD270115C00020000
17 C	0.85	+6.25%	616	3,188	05-09	WBD270115C00017000
15 C	1.10	-4.35%	256	1,541	05-09	WBD270115C00015000
12 C	1.75	+0.57%	52	10,142	05-09	WBD270115C00012000
10 C	2.36	+0.85%	84	4,124	05-09	WBD270115C00010000
7 C	3.71	+9.12%	89	2,433	05-08	WBD270115C00007000
5 C	5.00	+2.04%	602	5,554	05-09	WBD270115C00005000
4 C	5.60	+24.44%	6	6	05-09	WBD270115C00004000
3 C	6.35	+7.99%	402	292	05-09	WBD270115C00003000
2 C	6.00	0%	16	8	04-11	WBD270115C00002000
1 C	8.20	0%	1	1	04-29	WBD270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25 P	17.06	+1.97%	2	2	04-11	WBD270115P00025000
20 P	11.24	+7.87%	3	4	05-08	WBD270115P00020000
17 P	8.51	+13.32%	2	5	05-07	WBD270115P00017000
15 P	6.72	-5.49%	2	337	04-25	WBD270115P00015000
12 P	4.30	-1.15%	1	533	05-07	WBD270115P00012000
10 P	2.78	-5.76%	6	3,908	05-08	WBD270115P00010000
7 P	1.17	-7.14%	42	11,030	05-09	WBD270115P00007000
5 P	0.52	-16.13%	2	278	05-09	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	0%	0			WBD270115P00001000

Share