UK markets open in 1 hour 35 minutes

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.15-0.86 (-3.31%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCA211015C000175002021-09-15 3:40PM EDT17.509.540.000.000.00-1100.00%
DISCA211015C000200002021-09-21 2:18PM EDT20.005.410.000.000.00-500.00%
DISCA211015C000225002021-09-21 3:42PM EDT22.503.100.000.000.00-4100.00%
DISCA211015C000250002021-09-21 3:59PM EDT25.001.200.000.000.00-1,48500.00%
DISCA211015C000275002021-09-21 3:57PM EDT27.500.400.000.000.00-6,202012.50%
DISCA211015C000300002021-09-21 3:59PM EDT30.000.120.000.000.00-6,157012.50%
DISCA211015C000325002021-09-21 3:59PM EDT32.500.090.000.000.00-88025.00%
DISCA211015C000350002021-09-21 1:17PM EDT35.000.040.000.000.00-53025.00%
DISCA211015C000375002021-09-21 9:56AM EDT37.500.050.000.000.00-2050.00%
DISCA211015C000400002021-09-20 9:30AM EDT40.000.050.000.000.00-8050.00%
DISCA211015C000425002021-09-16 3:34PM EDT42.500.050.000.000.00-13050.00%
DISCA211015C000450002021-09-20 9:30AM EDT45.000.050.000.000.00-3050.00%
DISCA211015C000475002021-09-17 12:53PM EDT47.500.050.000.000.00-2050.00%
DISCA211015C000500002021-08-30 10:19AM EDT50.000.050.000.000.00-1050.00%
DISCA211015C000525002021-08-25 5:24PM EDT52.500.550.000.000.00-1050.00%
DISCA211015C000550002021-09-03 3:57PM EDT55.000.080.000.000.00-1050.00%
DISCA211015C000575002021-08-17 3:54PM EDT57.500.060.000.100.00-500140.63%
DISCA211015C000600002021-08-24 12:10PM EDT60.000.060.000.000.00-1050.00%
DISCA211015C000625002021-08-25 1:15PM EDT62.500.050.000.000.00-10050.00%
DISCA211015C000650002021-08-24 12:18PM EDT65.000.050.000.000.00-3050.00%
DISCA211015C000675002021-08-25 5:24PM EDT67.500.050.000.000.00-1050.00%
DISCA211015C000700002021-08-25 5:24PM EDT70.000.060.000.000.00-1050.00%
DISCA211015C000725002021-08-24 12:18PM EDT72.500.040.000.000.00-4050.00%
DISCA211015C000750002021-08-25 5:24PM EDT75.000.090.000.000.00-1050.00%
DISCA211015C000775002021-08-24 12:14PM EDT77.500.040.000.000.00-9050.00%
DISCA211015C000800002021-08-25 5:24PM EDT80.000.130.000.000.00-1050.00%
DISCA211015C000825002021-08-25 5:24PM EDT82.500.080.000.000.00-1050.00%
DISCA211015C000850002021-08-25 5:24PM EDT85.000.050.000.000.00-2050.00%
DISCA211015C000900002021-08-25 5:24PM EDT90.000.080.000.000.00-1050.00%
DISCA211015C000950002021-08-25 5:24PM EDT95.000.080.000.000.00-2050.00%
DISCA211015C001000002021-08-25 5:24PM EDT100.000.050.000.000.00-1050.00%
DISCA211015C001050002021-08-25 5:24PM EDT105.000.040.000.000.00-6050.00%
DISCA211015C001100002021-08-25 5:24PM EDT110.000.030.000.000.00-3050.00%
DISCA211015C001150002021-08-25 5:24PM EDT115.000.070.000.000.00-1050.00%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCA211015P000150002021-08-25 5:24PM EDT15.000.05-0.000.00--050.00%
DISCA211015P000175002021-08-25 5:24PM EDT17.500.080.000.000.00-9025.00%
DISCA211015P000200002021-09-21 2:51PM EDT20.000.090.000.000.00-22025.00%
DISCA211015P000225002021-09-21 3:56PM EDT22.500.260.000.000.00-193012.50%
DISCA211015P000250002021-09-21 3:59PM EDT25.001.030.000.000.00-58600.78%
DISCA211015P000275002021-09-21 3:59PM EDT27.502.690.000.000.00-18800.00%
DISCA211015P000300002021-09-21 3:19PM EDT30.004.720.000.000.00-2400.00%
DISCA211015P000325002021-09-21 9:53AM EDT32.506.420.000.000.00-2000.00%
DISCA211015P000350002021-09-21 12:21PM EDT35.009.400.000.000.00-5500.00%
DISCA211015P000375002021-09-21 3:59PM EDT37.5012.450.000.000.00-1700.00%
DISCA211015P000400002021-09-21 2:13PM EDT40.0014.700.000.000.00-1300.00%
DISCA211015P000425002021-09-20 10:04AM EDT42.5016.300.000.000.00-200.00%
DISCA211015P000450002021-09-21 12:09PM EDT45.0019.330.000.000.00-100.00%
DISCA211015P000475002021-09-16 2:39PM EDT47.5020.380.000.000.00-400.00%
DISCA211015P000500002021-08-25 5:24PM EDT50.0022.100.000.000.00-100.00%
DISCA211015P000525002021-08-25 5:24PM EDT52.5024.300.000.000.00-2400.00%
DISCA211015P000550002021-08-25 5:24PM EDT55.0026.910.000.000.00-1100.00%
DISCA211015P000575002021-09-09 11:25AM EDT57.5030.730.000.000.00-100.00%
DISCA211015P000600002021-09-20 10:37AM EDT60.0033.750.000.000.00-100.00%
DISCA211015P000650002021-08-25 5:24PM EDT65.0035.400.000.000.00-100.00%
DISCA211015P000675002021-08-25 5:24PM EDT67.5038.540.000.000.00-400.00%
DISCA211015P000700002021-08-25 5:24PM EDT70.0038.600.000.000.00-1000.00%
DISCA211015P000750002021-08-25 5:24PM EDT75.0046.900.000.000.00-1800.00%
DISCA211015P000800002021-08-25 5:24PM EDT80.0039.100.000.000.00--00.00%
DISCA211015P000825002021-08-25 5:24PM EDT82.5021.000.000.000.00--00.00%
DISCA211015P000900002021-08-25 5:24PM EDT90.0059.630.000.000.00-4000.00%
DISCA211015P000950002021-08-25 5:24PM EDT95.0064.500.000.000.00-4000.00%