Singapore markets close in 4 hours 50 minutes

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.64-1.54 (-4.94%)
At close: 04:00PM EST
29.65 +0.01 (+0.03%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCA220121C000025002022-01-11 10:39AM EST2.5026.0027.1027.450.00-111,503.13%
DISCA220121C000075002022-01-12 12:13PM EST7.5021.2022.1022.250.00-21668.75%
DISCA220121C000100002021-11-05 9:29AM EST10.0015.8413.8014.100.00-170.00%
DISCA220121C000125002021-11-10 6:50AM EST12.5023.7010.7010.900.00-790.00%
DISCA220121C000150002022-01-07 11:10AM EST15.0015.1514.6014.750.00-11139346.88%
DISCA220121C000175002022-01-18 10:06AM EST17.5013.1512.1012.25+6.08+86.00%2190275.00%
DISCA220121C000200002022-01-18 3:10PM EST20.009.849.609.75-0.27-2.67%11,841212.50%
DISCA220121C000225002022-01-18 1:26PM EST22.506.997.107.25-0.32-4.38%12,092156.25%
DISCA220121C000250002022-01-18 3:52PM EST25.004.654.604.75-1.30-21.85%16213,218103.13%
DISCA220121C000275002022-01-18 3:40PM EST27.502.302.282.33-1.55-40.26%14514,47880.47%
DISCA220121C000300002022-01-18 3:47PM EST30.000.650.620.69-1.04-61.54%1,31617,49676.37%
DISCA220121C000325002022-01-18 3:59PM EST32.500.190.170.19-0.34-64.15%1,7059,45792.58%
DISCA220121C000350002022-01-18 3:47PM EST35.000.060.060.08-0.19-76.00%2,29317,962112.11%
DISCA220121C000375002022-01-18 3:53PM EST37.500.050.020.06-0.04-44.44%1092,273133.59%
DISCA220121C000400002022-01-18 2:53PM EST40.000.030.020.05-0.05-62.50%1826,356159.38%
DISCA220121C000425002022-01-18 2:34PM EST42.500.020.020.03-0.05-71.43%94,693178.13%
DISCA220121C000450002022-01-18 2:18PM EST45.000.020.000.04-0.01-33.33%91,242195.31%
DISCA220121C000475002022-01-14 2:16PM EST47.500.040.000.040.00-12,223215.63%
DISCA220121C000500002022-01-18 11:12AM EST50.000.010.000.01-0.01-50.00%719,737206.25%
DISCA220121C000525002022-01-13 10:00AM EST52.500.010.000.110.00-2283290.63%
DISCA220121C000550002022-01-14 2:08PM EST55.000.010.000.010.00-13,513237.50%
DISCA220121C000575002022-01-07 10:47AM EST57.500.180.000.170.00-6101348.44%
DISCA220121C000600002022-01-12 1:59PM EST60.000.020.000.010.00-10661262.50%
DISCA220121C000625002022-01-10 1:17PM EST62.500.030.000.170.00-26188384.38%
DISCA220121C000650002022-01-10 10:51AM EST65.000.030.000.030.00-21,244325.00%
DISCA220121C000675002022-01-10 9:30AM EST67.500.110.000.060.00-3330365.63%
DISCA220121C000700002022-01-10 10:41AM EST70.000.010.000.010.00-104,019312.50%
DISCA220121C000725002022-01-14 1:28PM EST72.500.010.000.010.00-92,586325.00%
DISCA220121C000750002022-01-07 12:34PM EST75.000.040.000.160.00-11277454.69%
DISCA220121C000775002022-01-14 9:32AM EST77.500.010.000.030.00-178387.50%
DISCA220121C000800002022-01-14 11:01AM EST80.000.020.000.010.00-101,118362.50%
DISCA220121C000825002022-01-07 12:06PM EST82.500.070.000.160.00-7207492.19%
DISCA220121C000850002022-01-07 1:42PM EST85.000.040.000.160.00-12389503.13%
DISCA220121C000900002022-01-07 12:31PM EST90.000.050.000.160.00-2540525.00%
DISCA220121C000950002022-01-10 9:32AM EST95.000.020.000.040.00-1521468.75%
DISCA220121C001000002022-01-10 12:33PM EST100.000.030.000.090.00-13380528.13%
DISCA220121C001050002022-01-07 12:06PM EST105.000.060.000.070.00-575531.25%
DISCA220121C001100002022-01-07 1:44PM EST110.000.030.000.030.00-117712500.00%
DISCA220121C001150002022-01-07 1:42PM EST115.000.030.000.020.00-2642,366500.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DISCA220121P000025002021-11-10 6:50AM EST2.500.400.000.100.00-421,275.00%
DISCA220121P000050002021-11-10 6:50AM EST5.000.050.000.050.00-22825.00%
DISCA220121P000075002021-11-10 6:50AM EST7.500.050.000.050.00-111637.50%
DISCA220121P000100002021-11-09 11:50AM EST10.000.020.000.100.00-16562.50%
DISCA220121P000125002021-11-10 6:50AM EST12.500.100.000.150.00-235237481.25%
DISCA220121P000150002022-01-07 1:13PM EST15.000.040.000.050.00-12199331.25%
DISCA220121P000175002022-01-18 2:08PM EST17.500.010.000.040.00-11,039253.13%
DISCA220121P000200002022-01-18 12:23PM EST20.000.030.010.02+0.02+200.00%5824,240187.50%
DISCA220121P000225002022-01-18 2:18PM EST22.500.020.010.03-0.02-50.00%61413,786143.75%
DISCA220121P000250002022-01-18 3:40PM EST25.000.030.030.04-0.03-50.00%40018,979103.13%
DISCA220121P000275002022-01-18 3:47PM EST27.500.160.160.18+0.04+33.33%82610,43581.25%
DISCA220121P000300002022-01-18 3:11PM EST30.000.950.971.10+0.40+72.73%1,75911,41778.13%
DISCA220121P000325002022-01-18 2:23PM EST32.503.032.933.10+1.08+55.38%932,75688.48%
DISCA220121P000350002022-01-18 3:39PM EST35.005.445.355.50+1.44+36.00%1102,775110.16%
DISCA220121P000375002022-01-18 1:01PM EST37.507.827.808.00+1.02+15.00%37691133.59%
DISCA220121P000400002022-01-18 2:31PM EST40.0010.2510.3010.50+0.97+10.45%19953162.50%
DISCA220121P000425002022-01-18 12:37PM EST42.5012.6512.8012.95+0.95+8.12%8598165.63%
DISCA220121P000450002022-01-14 2:01PM EST45.0014.6515.3015.450.00-18562187.50%
DISCA220121P000475002022-01-04 9:30AM EST47.5021.7017.8017.950.00-468209.38%
DISCA220121P000500002022-01-14 2:49PM EST50.0019.1720.3020.450.00-220,666228.13%
DISCA220121P000525002022-01-04 9:46AM EST52.5027.0022.8022.950.00-1111246.88%
DISCA220121P000550002022-01-18 9:47AM EST55.0023.8525.2525.45-1.70-6.65%1155332.81%
DISCA220121P000575002021-12-13 10:27AM EST57.5034.7628.8028.950.00-179574.61%
DISCA220121P000600002022-01-18 11:50AM EST60.0029.6630.3030.45-1.14-3.70%126503296.88%
DISCA220121P000625002021-11-10 6:50AM EST62.5033.8439.0040.100.00-1131,235.55%
DISCA220121P000650002021-12-28 1:28PM EST65.0040.5335.3035.450.00-201,016325.00%
DISCA220121P000675002021-11-10 6:50AM EST67.5036.1043.9045.100.00-9131,279.88%
DISCA220121P000700002021-12-27 11:01AM EST70.0045.4040.3040.450.00-11,286350.00%
DISCA220121P000725002021-12-16 9:41AM EST72.5049.6041.1041.550.00-32,5500.00%
DISCA220121P000750002021-11-10 6:50AM EST75.0039.0451.6052.900.00-161,368.16%
DISCA220121P000800002021-11-10 6:50AM EST80.0046.3556.6057.200.00-1121,373.63%
DISCA220121P000825002021-11-10 6:50AM EST82.5050.9559.1059.800.00-1201301,396.29%
DISCA220121P000850002021-11-10 6:50AM EST85.0025.7061.4062.800.00--201,427.93%
DISCA220121P000900002021-11-10 6:50AM EST90.0050.5666.4067.800.00-10921,460.74%
DISCA220121P000950002021-11-10 6:50AM EST95.0066.2071.5072.400.00-10231,476.95%
DISCA220121P001000002021-11-10 6:50AM EST100.0054.0076.6077.000.00-20121,491.02%
DISCA220121P001150002021-11-10 6:50AM EST115.0086.3091.5092.600.00-501,590.63%