UK Markets open in 5 hrs 26 mins

Discovery, Inc. (DISCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.67+0.87 (+3.99%)
At close: 04:00PM EST
22.89 +0.22 (+0.97%)
After hours: 05:42PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCK211217C000175002021-05-18 9:17AM EST17.5014.1010.1010.300.00-811470.90%
DISCK211217C000200002021-06-18 1:18PM EST20.008.418.809.000.00-20195449.71%
DISCK211217C000275002021-06-23 10:55AM EST27.503.453.603.800.00-2352290.82%
DISCK211217C000300002021-06-23 10:55AM EST30.002.422.502.650.00-111,010261.91%
DISCK211217C000325002021-06-23 10:25AM EST32.501.651.751.950.00-6351247.27%
DISCK211217C000350002021-06-24 11:16AM EST35.001.301.301.35+0.10+8.33%1414236.91%
DISCK211217C000375002021-06-21 12:39PM EST37.500.780.851.000.00-70158227.73%
DISCK211217C000425002021-06-11 9:59AM EST42.500.600.450.550.00-2084221.29%
DISCK211217C000450002021-06-23 11:41AM EST45.000.350.350.450.00-10222223.05%
DISCK211217C000500002021-06-17 2:55PM EST50.000.300.200.300.00-1134224.61%
DISCK211217C000550002021-05-21 9:05AM EST55.000.400.000.350.00-211229.30%
DISCK211217C000575002021-06-21 9:04AM EST57.500.250.100.250.00-432238.28%
DISCK211217C000600002021-06-21 2:42PM EST60.000.150.100.300.00-3545251.95%
DISCK211217C000650002021-05-28 2:55PM EST65.000.200.050.200.00-1076248.44%
DISCK211217C000675002021-05-17 1:00PM EST67.500.350.000.000.00-15350.00%
DISCK211217C000700002021-03-24 1:50PM EST70.005.900.200.400.00--1301.56%
DISCK211217C000725002021-04-27 10:41AM EST72.500.400.001.250.00-12355.27%
DISCK211217C000750002021-06-21 9:48AM EST75.000.050.050.250.00-21282.03%
DISCK211217C000850002021-05-27 8:37AM EST85.000.100.000.000.00-1350.00%
DISCK211217C000950002021-04-19 8:32AM EST95.000.180.000.000.00-14250.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCK211217P000150002021-06-08 1:34PM EST15.000.150.050.150.00-26125.00%
DISCK211217P000175002021-05-17 8:32AM EST17.500.270.200.350.00-1028110.74%
DISCK211217P000200002021-06-22 11:07AM EST20.000.550.400.550.00-217483.20%
DISCK211217P000225002021-06-18 12:57PM EST22.501.000.851.000.00-316055.18%
DISCK211217P000250002021-06-22 10:49AM EST25.001.851.552.050.00-2251,8020.00%
DISCK211217P000275002021-06-21 2:22PM EST27.502.952.602.850.00-96430.00%
DISCK211217P000300002021-06-18 8:41AM EST30.004.804.004.300.00-11750.00%
DISCK211217P000325002021-06-24 10:51AM EST32.505.705.605.80-0.75-11.63%25800.00%
DISCK211217P000350002021-06-17 2:05PM EST35.008.407.507.900.00-35990.00%
DISCK211217P000375002021-06-22 10:11AM EST37.5010.639.7010.000.00-21700.00%
DISCK211217P000400002021-06-16 12:54PM EST40.0012.2712.0012.200.00-11660.00%
DISCK211217P000425002021-06-08 12:59PM EST42.5014.7014.4014.700.00-80340.00%
DISCK211217P000450002021-05-18 2:17PM EST45.0014.5817.7018.200.00-10130.00%
DISCK211217P000475002021-03-24 11:13AM EST47.506.0015.7016.500.00--130.00%
DISCK211217P000550002021-04-16 9:03AM EST55.0023.2823.8024.700.00-18500.00%
DISCK211217P000575002021-03-24 1:55PM EST57.5011.8025.3026.000.00--160.00%
DISCK211217P000600002021-03-24 2:49PM EST60.0013.5027.5028.300.00--210.00%
DISCK211217P000625002021-03-24 8:40AM EST62.5012.0030.2030.500.00--100.00%
DISCK211217P000675002021-03-28 11:06PM EST67.5015.5034.2034.800.00--20.00%
DISCK211217P000700002021-03-28 11:06PM EST70.0017.2035.8037.800.00--10.00%
DISCK211217P000800002021-03-25 2:30PM EST80.0031.4046.8048.000.00--120.00%