DISCK - Discovery, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISCK200320C000200002019-12-24 9:40AM EST20.0010.808.308.700.00-1614271.09%
DISCK200320C000225002020-02-27 9:41AM EST22.501.831.952.150.00--30.00%
DISCK200320C000250002020-02-27 10:32AM EST25.000.500.650.800.00-3217037.60%
DISCK200320C000275002020-02-26 3:35PM EST27.500.450.050.200.00-44550440.92%
DISCK200320C000300002020-02-27 1:22PM EST30.000.050.000.100.00-5361,16451.95%
DISCK200320C000325002020-02-25 12:14PM EST32.500.050.000.150.00-20059964.06%
DISCK200320C000350002020-02-25 11:06AM EST35.000.050.000.150.00-42077.34%
DISCK200320C000425002019-09-27 12:19PM EST42.500.030.000.050.00-101694.53%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DISCK200320P000175002019-11-07 9:32AM EST17.500.100.000.100.00--576.56%
DISCK200320P000200002019-12-30 2:50PM EST20.000.090.000.100.00-2050.78%
DISCK200320P000225002020-02-28 10:40AM EST22.500.750.650.80+0.20+36.36%371,24069.63%
DISCK200320P000250002020-02-27 10:51AM EST25.002.051.802.000.00-116773.05%
DISCK200320P000275002020-02-25 3:18PM EST27.501.803.704.000.00-2026486.82%
DISCK200320P000300002020-02-26 9:46AM EST30.003.826.006.400.00-2270106.74%
DISCK200320P000325002020-02-03 10:04AM EST32.504.518.508.800.00-10126.07%
DISCK200320P000350002020-01-21 12:12AM EST35.004.500.000.000.00--10.00%
DISCK200320P000375002019-07-26 8:41AM EST37.508.5011.1011.500.00-10100.00%