Dark

Check out our API

DEO
Diageo plc
stock NYSE ADR

At Close

May 13, 2025 3:59:30 PM EDT

112.20USD-2.324%(-2.67)805,936

112.43Bid 112.51Ask 0.08Spread

Pre-market

May 13, 2025 9:26:30 AM EDT

113.30USD-1.367%(-1.57)6,363

After-hours

May 13, 2025 4:00:30 PM EDT

112.27USD+0.062%(+0.07)336

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Jan 16, 2026

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
168	2,699	144	1,637

DEO Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

DEO Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

DEO Oct 17, 2025 Exp. - Max Pain @ $110.00

Puts

Calls

DEO Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0	0%	0			DEO251017C00160000
155 C	0	0%	0			DEO251017C00155000
150 C	1.25	0%	1	1	03-06	DEO251017C00150000
145 C	0.95	-1.04%	6	12	04-25	DEO251017C00145000
140 C	1.00	-20.63%	3	13	05-12	DEO251017C00140000
135 C	2.26	+2.73%	1	406	05-08	DEO251017C00135000
130 C	2.56	-14.95%	2	1,448	05-12	DEO251017C00130000
125 C	3.70	+2.78%	24	83	05-02	DEO251017C00125000
120 C	5.30	-15.87%	5	118	05-12	DEO251017C00120000
115 C	7.80	-4.53%	1	618	05-12	DEO251017C00115000
110 C	10.40	+22.35%	1	114	04-22	DEO251017C00110000
105 C	10.68	+24.48%	8	11	04-09	DEO251017C00105000
100 C	16.51	+35.33%	1	2	04-23	DEO251017C00100000
95 C	18.90	0%	68	34	04-25	DEO251017C00095000
90 C	24.50	-2.00%	2	1	04-24	DEO251017C00090000
85 C	0	0%	0			DEO251017C00085000
80 C	32.10	0%	1	1	03-11	DEO251017C00080000
75 C	33.00	0%	5	5	04-08	DEO251017C00075000
70 C	0	0%	0			DEO251017C00070000
65 C	0	0%	0			DEO251017C00065000
60 C	0	0%	0			DEO251017C00060000
55 C	0	0%	0			DEO251017C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			DEO251017P00160000
155 P	0	0%	0			DEO251017P00155000
150 P	0	0%	0			DEO251017P00150000
145 P	0	0%	0			DEO251017P00145000
140 P	0	0%	0			DEO251017P00140000
135 P	21.80	0%	4	4	05-12	DEO251017P00135000
130 P	20.80	+2.46%	5	18	04-30	DEO251017P00130000
125 P	13.78	-12.23%	20	25	05-12	DEO251017P00125000
120 P	10.30	-4.54%	1	66	05-07	DEO251017P00120000
115 P	7.83	-4.51%	5	31	05-12	DEO251017P00115000
110 P	5.56	-32.20%	5	177	05-12	DEO251017P00110000
105 P	4.00	-6.98%	8	802	05-09	DEO251017P00105000
100 P	2.65	-4.68%	16	142	05-12	DEO251017P00100000
95 P	1.77	-24.68%	10	76	05-12	DEO251017P00095000
90 P	1.20	-70.52%	6	139	05-08	DEO251017P00090000
85 P	1.33	-36.67%	1	13	04-29	DEO251017P00085000
80 P	0.85	-37.04%	1	80	04-24	DEO251017P00080000
75 P	0.60	-31.03%	4	4	04-25	DEO251017P00075000
70 P	0.32	-37.25%	1	4	04-28	DEO251017P00070000
65 P	0.50	0%	203	200	04-21	DEO251017P00065000
60 P	0	0%	0			DEO251017P00060000
55 P	0	0%	0			DEO251017P00055000

Share