NasdaqGS - Nasdaq Real Time Price USD
Warner Bros. Discovery, Inc. (WBD)
8.99
-0.17
(-1.86%)
As of 1:11:44 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD250523C00001000 | 5/19/2025 10:03 AM | 1 | 7.99 | 6.80 | 9.20 | 0.00 | 0.00% | 1 | 2 | 825.00% |
| WBD250523C00004000 | 4/21/2025 12:53 PM | 4 | 3.85 | 4.90 | 5.05 | 0.00 | 0.00% | - | 1 | 420.31% |
| WBD250523C00005000 | 5/19/2025 12:33 PM | 5 | 3.98 | 3.95 | 4.05 | -0.03 | -0.75% | 2 | 6 | 231.25% |
| WBD250523C00006000 | 5/14/2025 11:38 AM | 6 | 3.13 | 2.92 | 3.10 | 0.00 | 0.00% | 2 | 2 | 187.50% |
| WBD250523C00006500 | 5/16/2025 9:46 AM | 6.5 | 2.45 | 2.41 | 2.61 | 0.00 | 0.00% | 1 | 1 | 153.13% |
| WBD250523C00007000 | 5/13/2025 9:50 AM | 7 | 2.25 | 1.97 | 2.11 | 0.00 | 0.00% | - | 1 | 151.56% |
| WBD250523C00007500 | 5/15/2025 10:07 AM | 7.5 | 1.62 | 1.42 | 1.60 | 0.00 | 0.00% | 208 | 202 | 95.31% |
| WBD250523C00008000 | 5/16/2025 3:27 PM | 8 | 1.12 | 0.86 | 1.10 | 0.00 | 0.00% | 17 | 113 | 110.94% |
| WBD250523C00008500 | 5/19/2025 12:09 PM | 8.5 | 0.59 | 0.36 | 0.60 | -0.07 | -10.61% | 4 | 158 | 71.48% |
| WBD250523C00009000 | 5/19/2025 12:12 PM | 9 | 0.21 | 0.19 | 0.21 | -0.11 | -34.38% | 536 | 752 | 51.17% |
| WBD250523C00009500 | 5/19/2025 11:52 AM | 9.5 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 6,317 | 4,132 | 50.00% |
| WBD250523C00010000 | 5/19/2025 12:18 PM | 10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 234 | 840 | 53.13% |
| WBD250523C00010500 | 5/19/2025 9:30 AM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 286 | 62.50% |
| WBD250523C00011000 | 5/13/2025 11:57 AM | 11 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 747 | 81.25% |
| WBD250523C00011500 | 5/5/2025 9:30 AM | 11.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 7 | 93.75% |
| WBD250523C00012000 | 4/25/2025 11:27 AM | 12 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 137.50% |
| WBD250523C00013000 | 4/14/2025 12:44 PM | 13 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WBD250523C00015500 | 5/9/2025 11:35 AM | 15.5 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | - | 1 | 301.56% |
| WBD250523C00017000 | 5/13/2025 9:48 AM | 17 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 231.25% |
| WBD250523C00020000 | 5/12/2025 10:06 AM | 20 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 262.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD250523P00005500 | 5/9/2025 11:44 AM | 5.5 | 0.02 | 0.00 | 0.41 | 0.00 | 0.00% | 2 | 3 | 378.13% |
| WBD250523P00006000 | 4/16/2025 3:48 PM | 6 | 0.11 | 0.00 | 0.91 | 0.00 | 0.00% | 10 | 15 | 439.06% |
| WBD250523P00006500 | 5/6/2025 11:02 AM | 6.5 | 0.05 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 105 | 228.13% |
| WBD250523P00007000 | 5/16/2025 11:19 AM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 114 | 96.88% |
| WBD250523P00007500 | 5/19/2025 10:07 AM | 7.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 17 | 173 | 75.00% |
| WBD250523P00008000 | 5/19/2025 12:18 PM | 8 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 103 | 243 | 62.50% |
| WBD250523P00008500 | 5/19/2025 12:29 PM | 8.5 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 17 | 826 | 51.56% |
| WBD250523P00009000 | 5/19/2025 12:28 PM | 9 | 0.20 | 0.20 | 0.21 | 0.03 | 17.65% | 687 | 2,914 | 48.83% |
| WBD250523P00009500 | 5/16/2025 3:44 PM | 9.5 | 0.52 | 0.53 | 0.77 | 0.04 | 8.33% | 20 | 85 | 77.73% |
| WBD250523P00010000 | 5/19/2025 9:53 AM | 10 | 1.10 | 0.93 | 1.05 | 0.22 | 25.00% | 4 | 233 | 71.88% |
| WBD250523P00010500 | 5/8/2025 1:56 PM | 10.5 | 1.49 | 1.42 | 1.58 | 0.00 | 0.00% | 2 | 8 | 110.16% |
| WBD250523P00011000 | 5/12/2025 3:10 PM | 11 | 1.79 | 1.92 | 2.10 | 0.00 | 0.00% | - | 0 | 50.00% |
| WBD250523P00011500 | 5/1/2025 10:17 AM | 11.5 | 3.00 | 2.25 | 2.67 | 0.00 | 0.00% | 5 | 0 | 192.97% |
| WBD250523P00013000 | 5/9/2025 11:04 AM | 13 | 3.75 | 2.89 | 5.40 | 0.00 | 0.00% | - | 0 | 240.63% |
Related Tickers
PARA Paramount Global
11.68
-0.21%
DIS The Walt Disney Company
112.53
-0.78%
SIRI Sirius XM Holdings Inc.
22.53
-0.88%
ROKU Roku, Inc.
71.02
-0.50%
LION Lionsgate Studios Corp.
6.75
-1.03%
NFLX Netflix, Inc.
1,187.62
-0.33%
AMC AMC Entertainment Holdings, Inc.
2.8700
-2.71%
FOXA Fox Corporation
55.63
-0.80%
FOX Fox Corporation
51.42
-0.83%
IQ iQIYI, Inc.
1.8950
-1.81%