UK Markets closed

Discovery, Inc. (DISCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.42+1.34 (+5.81%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCK220715C000125002022-01-03 11:26AM EDT12.5012.2013.2014.600.00-1516246.39%
DISCK220715C000150002021-12-10 12:19PM EDT15.008.0210.9011.200.00-112179.69%
DISCK220715C000175002021-12-23 11:35AM EDT17.506.898.809.000.00-50123154.98%
DISCK220715C000200002022-01-03 12:03PM EDT20.006.376.907.100.00-294138.87%
DISCK220715C000225002022-01-04 11:46AM EDT22.505.505.205.500.00-17293127.25%
DISCK220715C000250002022-01-04 4:35PM EDT25.004.123.904.200.00-10136121.00%
DISCK220715C000275002022-01-05 4:31PM EDT27.503.002.903.30-0.30-9.09%103483118.95%
DISCK220715C000300002022-01-04 2:15PM EDT30.002.352.102.400.00-6114114.36%
DISCK220715C000350002022-01-04 4:35PM EDT35.001.271.201.500.00-210115.82%
DISCK220715C000375002022-01-04 11:31AM EDT37.501.000.901.150.00-5569115.53%
DISCK220715C000400002022-01-05 1:38PM EDT40.000.850.700.90+0.40+88.89%5011116.21%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCK220715P000150002022-01-05 1:00PM EDT15.000.380.350.65+0.03+8.57%703115.92%
DISCK220715P000175002021-12-15 10:44AM EDT17.501.490.750.950.00-100105.47%
DISCK220715P000200002022-01-05 1:55PM EDT20.001.301.351.50-0.05-3.70%112998.05%
DISCK220715P000225002022-01-05 12:46PM EDT22.502.032.152.40-0.12-5.58%112492.09%
DISCK220715P000250002021-12-13 2:35PM EDT25.005.233.303.600.00-12987.65%
DISCK220715P000275002022-01-04 4:54PM EDT27.504.644.805.000.00-2382.67%
DISCK220715P000300002021-12-27 4:55PM EDT30.008.006.506.800.00-142778.27%
DISCK220715P000325002021-12-21 11:08AM EDT32.5010.808.508.700.00-31371.88%
DISCK220715P000350002021-12-30 1:03PM EDT35.0011.9010.2010.900.00-1872.95%
DISCK220715P000375002021-12-30 3:23PM EDT37.5014.3012.8013.000.00-976450.00%
DISCK220715P000400002022-01-05 10:32AM EDT40.0014.3015.1015.30-2.50-14.88%12100.00%