Dark

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

Market Open

Aug 11, 2026 3:24:19 PM EDT

27.10USD+0.781%(+0.21)9,200,252

27.10Bid 27.11Ask 0.01Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

26.93USD+0.149%(+0.04)3,931

After-hours

Aug 10, 2026 4:54:30 PM EDT

26.89USD+0.019%(0.00)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
61,415	48,666	871	119,990

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%	1	66	07-14	WBD270115C00040000
39 C	0	0%	0			WBD270115C00039000
38 C	0	0%	0			WBD270115C00038000
37 C	0.02	+100.00%	17	1,714	07-17	WBD270115C00037000
36 C	0	0%	0			WBD270115C00036000
35 C	0.01	0.00%	122	19,303	08-10	WBD270115C00035000
34 C	0.02	0.00%	3	21	06-15	WBD270115C00034000
33 C	0.09	-10.00%	5	30	06-01	WBD270115C00033000
32 C	0.03	0.00%	131	2,293	08-06	WBD270115C00032000
31 C	0.07	-61.11%	50	544	08-10	WBD270115C00031000
30 C	0.37	-7.50%	83	2,940	08-10	WBD270115C00030000
29 C	0.79	+12.86%	10	10,351	08-10	WBD270115C00029000
28 C	1.40	+21.74%	12	11,141	08-10	WBD270115C00028000
27 C	1.90	+22.58%	50	3,009	08-10	WBD270115C00027000
26 C	2.41	+8.56%	15	97	08-07	WBD270115C00026000
25 C	3.30	+20.88%	2	17,528	08-10	WBD270115C00025000
24 C	0	0%	0			WBD270115C00024000
23 C	3.95	-19.39%	2	38	08-04	WBD270115C00023000
22 C	5.00	-25.93%	1	1,990	08-06	WBD270115C00022000
21 C	7.31	0%	1	1	06-25	WBD270115C00021000
20 C	7.20	+4.35%	1	10,214	08-07	WBD270115C00020000
19 C	8.25	-10.81%	2	4	07-23	WBD270115C00019000
18 C	9.26	-3.44%	1	2	07-08	WBD270115C00018000
17 C	9.55	+1.60%	2	4,913	08-06	WBD270115C00017000
16 C	0	0%	0			WBD270115C00016000
15 C	12.00	+5.26%	5	5,514	08-07	WBD270115C00015000
14 C	0	0%	0			WBD270115C00014000
12 C	14.42	+0.14%	35	11,073	08-03	WBD270115C00012000
10 C	16.50	+2.80%	1	1,452	08-06	WBD270115C00010000
7 C	19.44	+0.41%	1	1,428	06-10	WBD270115C00007000
5 C	19.70	-11.86%	10	3,943	07-07	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	23.58	-6.43%	14	18	07-30	WBD270115C00002000
1 C	24.56	-0.28%	2	12	07-30	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	4.25	0%	30	30	06-26	WBD270115P00031000
30 P	4.62	+2.67%	11	816	07-28	WBD270115P00030000
29 P	3.15	0%	16	16	05-18	WBD270115P00029000
28 P	2.84	+1.43%	1	3	06-23	WBD270115P00028000
27 P	1.40	-17.65%	30	5,149	08-10	WBD270115P00027000
26 P	0.85	-52.78%	4	2,056	08-10	WBD270115P00026000
25 P	0.82	-18.00%	62	20,116	08-10	WBD270115P00025000
24 P	0.85	+25.00%	20	388	08-06	WBD270115P00024000
23 P	0.60	0.00%	1,546	17,490	08-05	WBD270115P00023000
22 P	0.61	-56.74%	32	5,131	08-04	WBD270115P00022000
21 P	0.26	-84.15%	4,603	3,366	08-04	WBD270115P00021000
20 P	0.17	-46.88%	191	45,830	08-10	WBD270115P00020000
19 P	1.18	+15.69%	2	3	07-27	WBD270115P00019000
18 P	0.09	-87.84%	30	251	08-05	WBD270115P00018000
17 P	0.13	-40.91%	10	1,793	08-07	WBD270115P00017000
16 P	0.57	0%	895	805	07-21	WBD270115P00016000
15 P	0.15	-40.00%	60	996	07-13	WBD270115P00015000
14 P	0	0%	0			WBD270115P00014000
12 P	0.02	-87.50%	1	1,743	08-05	WBD270115P00012000
10 P	0.01	-95.24%	1	5,203	08-05	WBD270115P00010000
7 P	0.02	-50.00%	20	8,774	08-04	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 .jlRcqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jlRcqn{ color: #333333; background-color: white; border: 2px solid #333333; }WBDWarner Bros. Discovery, Inc. Series A Common Stockstock NASDAQ