UK markets close in 5 hours 32 minutes

Discovery, Inc. (DISCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.20+0.53 (+2.34%)
At close: 04:00PM EST
23.20 0.00 (0.00%)
Pre-market: 05:38AM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCK220318C000125002021-11-19 12:44PM EST12.5012.850.000.000.00-200.00%
DISCK220318C000150002021-12-03 2:43PM EST15.008.400.000.000.00-1700.00%
DISCK220318C000175002021-11-10 9:33AM EST17.508.600.000.000.00-300.00%
DISCK220318C000200002021-12-03 3:34PM EST20.004.500.000.000.00-7000.00%
DISCK220318C000225002021-12-02 1:23PM EST22.502.400.000.000.00-5000.00%
DISCK220318C000250002021-12-03 12:55PM EST25.001.810.000.000.00-3203.13%
DISCK220318C000275002021-12-01 2:30PM EST27.500.800.000.000.00-2706.25%
DISCK220318C000300002021-12-03 10:45AM EST30.000.700.000.000.00-50012.50%
DISCK220318C000325002021-11-30 3:15PM EST32.500.420.000.000.00-6012.50%
DISCK220318C000350002021-12-03 9:35AM EST35.000.350.000.000.00-1012.50%
DISCK220318C000375002021-11-18 3:48PM EST37.500.460.000.000.00-10,001025.00%
DISCK220318C000400002021-12-03 3:40PM EST40.000.200.000.000.00-5025.00%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCK220318P000150002021-11-09 10:50AM EST15.000.200.000.000.00-3025.00%
DISCK220318P000175002021-12-01 12:31PM EST17.500.600.000.000.00-2012.50%
DISCK220318P000200002021-12-03 3:51PM EST20.001.300.000.000.00-5806.25%
DISCK220318P000225002021-12-03 3:54PM EST22.502.350.000.000.00-2,51401.56%
DISCK220318P000250002021-12-03 3:50PM EST25.003.800.000.000.00-17000.00%
DISCK220318P000275002021-12-03 11:50AM EST27.505.620.000.000.00-200.00%
DISCK220318P000300002021-11-30 11:27AM EST30.008.000.000.000.00-1000.00%
DISCK220318P000325002021-12-02 12:00PM EST32.5010.500.000.000.00-200.00%
DISCK220318P000350002021-12-03 9:34AM EST35.0012.800.000.000.00-100.00%
DISCK220318P000400002021-10-08 9:49AM EST40.0014.3514.5014.700.00-2160.00%