UK Markets closed

Discovery, Inc. (DISCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.99-0.29 (-1.19%)
At close: 4:00PM EDT
23.99 0.00 (0.00%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCK211217C000175002021-05-18 10:17AM EDT17.5014.1010.1010.300.00-811194.04%
DISCK211217C000200002021-06-18 2:18PM EDT20.008.418.809.000.00-20195189.55%
DISCK211217C000275002021-06-23 11:55AM EDT27.503.453.603.800.00-2352125.10%
DISCK211217C000300002021-06-23 11:55AM EDT30.002.422.502.650.00-111,010113.67%
DISCK211217C000325002021-06-23 11:25AM EDT32.501.651.751.950.00-6351108.40%
DISCK211217C000350002021-06-24 12:16PM EDT35.001.301.301.35+0.10+8.33%1414104.79%
DISCK211217C000375002021-06-21 1:39PM EDT37.500.780.851.000.00-70158101.47%
DISCK211217C000425002021-06-11 10:59AM EDT42.500.600.450.550.00-208499.80%
DISCK211217C000450002021-06-23 12:41PM EDT45.000.350.350.450.00-10222101.07%
DISCK211217C000500002021-06-17 3:55PM EDT50.000.300.200.300.00-1134102.54%
DISCK211217C000550002021-05-21 10:05AM EDT55.000.400.000.350.00-211105.47%
DISCK211217C000575002021-06-21 10:04AM EDT57.500.250.100.250.00-432109.77%
DISCK211217C000600002021-06-21 3:42PM EDT60.000.150.100.300.00-3545116.41%
DISCK211217C000650002021-05-28 3:55PM EDT65.000.200.050.200.00-1076115.23%
DISCK211217C000675002021-05-17 2:00PM EDT67.500.350.000.000.00-15350.00%
DISCK211217C000700002021-03-24 2:50PM EDT70.005.900.200.400.00--1140.23%
DISCK211217C000725002021-04-27 11:41AM EDT72.500.400.001.250.00-12165.43%
DISCK211217C000750002021-06-21 10:48AM EDT75.000.050.050.250.00-21131.25%
DISCK211217C000850002021-05-27 9:37AM EDT85.000.100.000.000.00-1350.00%
DISCK211217C000950002021-04-19 9:32AM EDT95.000.180.000.000.00-14250.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCK211217P000150002021-06-08 2:34PM EDT15.000.150.050.150.00-2667.19%
DISCK211217P000175002021-05-17 9:32AM EDT17.500.270.200.350.00-102861.72%
DISCK211217P000200002021-06-22 12:07PM EDT20.000.550.400.550.00-217452.93%
DISCK211217P000225002021-06-18 1:57PM EDT22.501.000.851.000.00-316042.58%
DISCK211217P000250002021-06-22 11:49AM EDT25.001.851.552.050.00-2251,80236.77%
DISCK211217P000275002021-06-21 3:22PM EDT27.502.952.602.850.00-96430.00%
DISCK211217P000300002021-06-18 9:41AM EDT30.004.804.004.300.00-11750.00%
DISCK211217P000325002021-06-24 11:51AM EDT32.505.705.605.80-0.75-11.63%25800.00%
DISCK211217P000350002021-06-17 3:05PM EDT35.008.407.507.900.00-35990.00%
DISCK211217P000375002021-06-22 11:11AM EDT37.5010.639.7010.000.00-21700.00%
DISCK211217P000400002021-06-16 1:54PM EDT40.0012.2712.0012.200.00-11660.00%
DISCK211217P000425002021-06-08 1:59PM EDT42.5014.7014.4014.700.00-80340.00%
DISCK211217P000450002021-05-18 3:17PM EDT45.0014.5817.7018.200.00-10130.00%
DISCK211217P000475002021-03-24 12:13PM EDT47.506.0015.7016.500.00--130.00%
DISCK211217P000550002021-04-16 10:03AM EDT55.0023.2823.8024.700.00-18500.00%
DISCK211217P000575002021-03-24 2:55PM EDT57.5011.8025.3026.000.00--160.00%
DISCK211217P000600002021-03-24 3:49PM EDT60.0013.5027.5028.300.00--210.00%
DISCK211217P000625002021-03-24 9:40AM EDT62.5012.0030.2030.500.00--100.00%
DISCK211217P000675002021-03-29 12:06AM EDT67.5015.5034.2034.800.00--20.00%
DISCK211217P000700002021-03-29 12:06AM EDT70.0017.2035.8037.800.00--10.00%
DISCK211217P000800002021-03-25 3:30PM EDT80.0031.4046.8048.000.00--120.00%