CallsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210423C00105000 | 2021-04-19 12:07AM EDT | 105.00 | 81.94 | 77.75 | 78.45 | 0.00 | - | - | 22 | 378.52% |
| DIS210423C00120000 | 2021-03-18 10:45AM EDT | 120.00 | 73.10 | 66.55 | 67.95 | 0.00 | - | - | 7 | 530.76% |
| DIS210423C00130000 | 2021-04-20 12:55PM EDT | 130.00 | 52.41 | 0.00 | 53.00 | 0.00 | - | - | 1 | 0.00% |
| DIS210423C00135000 | 2021-04-19 2:59PM EDT | 135.00 | 51.72 | 47.75 | 48.45 | 0.00 | - | 52 | 41 | 224.41% |
| DIS210423C00140000 | 2021-04-19 2:58PM EDT | 140.00 | 46.75 | 42.75 | 43.45 | 0.00 | - | 22 | 3 | 201.37% |
| DIS210423C00150000 | 2021-04-19 12:40PM EDT | 150.00 | 29.95 | 32.90 | 33.35 | -4.80 | -13.81% | 1 | 106 | 101.56% |
| DIS210423C00155000 | 2021-04-15 2:51PM EDT | 155.00 | 34.50 | 27.75 | 28.45 | 0.00 | - | 2 | 6 | 135.55% |
| DIS210423C00160000 | 2021-04-21 9:50AM EDT | 160.00 | 21.00 | 22.80 | 23.40 | -1.50 | -6.67% | 9 | 20 | 110.55% |
| DIS210423C00162500 | 2021-04-16 3:48PM EDT | 162.50 | 24.73 | 20.25 | 20.85 | 0.00 | - | 15 | 27 | 96.39% |
| DIS210423C00165000 | 2021-04-21 3:45PM EDT | 165.00 | 18.15 | 17.80 | 18.45 | +0.60 | +3.42% | 6 | 15 | 56.25% |
| DIS210423C00167500 | 2021-04-16 2:49PM EDT | 167.50 | 19.78 | 15.30 | 16.00 | 0.00 | - | 4 | 5 | 55.86% |
| DIS210423C00170000 | 2021-04-21 12:25PM EDT | 170.00 | 12.74 | 12.80 | 13.35 | -0.16 | -1.24% | 2 | 62 | 65.92% |
| DIS210423C00172500 | 2021-04-21 3:51PM EDT | 172.50 | 10.50 | 10.40 | 11.00 | +0.20 | +1.94% | 6 | 27 | 62.84% |
| DIS210423C00175000 | 2021-04-21 3:54PM EDT | 175.00 | 8.00 | 8.00 | 8.45 | -0.31 | -3.73% | 94 | 564 | 49.41% |
| DIS210423C00177500 | 2021-04-21 3:09PM EDT | 177.50 | 5.50 | 5.55 | 6.05 | -0.50 | -8.33% | 81 | 491 | 41.16% |
| DIS210423C00180000 | 2021-04-21 3:57PM EDT | 180.00 | 3.46 | 3.50 | 3.65 | -0.42 | -10.82% | 876 | 629 | 30.76% |
| DIS210423C00182500 | 2021-04-21 3:59PM EDT | 182.50 | 1.80 | 1.75 | 1.86 | -0.50 | -21.74% | 4,322 | 1,783 | 28.44% |
| DIS210423C00185000 | 2021-04-21 3:59PM EDT | 185.00 | 0.75 | 0.75 | 0.78 | -0.54 | -41.86% | 6,554 | 5,912 | 28.42% |
| DIS210423C00187500 | 2021-04-21 3:59PM EDT | 187.50 | 0.31 | 0.31 | 0.35 | -0.41 | -56.94% | 2,735 | 4,151 | 31.54% |
| DIS210423C00190000 | 2021-04-21 3:59PM EDT | 190.00 | 0.15 | 0.14 | 0.15 | -0.27 | -64.29% | 3,599 | 7,214 | 34.08% |
| DIS210423C00192500 | 2021-04-21 3:58PM EDT | 192.50 | 0.07 | 0.07 | 0.08 | -0.20 | -74.07% | 1,581 | 11,614 | 38.09% |
| DIS210423C00195000 | 2021-04-21 3:59PM EDT | 195.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 4,809 | 7,384 | 43.75% |
| DIS210423C00197500 | 2021-04-21 3:51PM EDT | 197.50 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 373 | 2,724 | 49.61% |
| DIS210423C00200000 | 2021-04-21 3:58PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 680 | 3,075 | 51.56% |
| DIS210423C00202500 | 2021-04-21 2:14PM EDT | 202.50 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 31 | 713 | 57.81% |
| DIS210423C00205000 | 2021-04-21 3:56PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 116 | 868 | 60.16% |
| DIS210423C00207500 | 2021-04-21 3:58PM EDT | 207.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 95 | 404 | 62.50% |
| DIS210423C00210000 | 2021-04-21 3:52PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 74 | 2,640 | 71.09% |
| DIS210423C00212500 | 2021-04-21 2:24PM EDT | 212.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 5 | 423 | 76.56% |
| DIS210423C00215000 | 2021-04-20 3:58PM EDT | 215.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 103 | 494 | 88.28% |
| DIS210423C00217500 | 2021-04-20 1:29PM EDT | 217.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 332 | 480 | 87.50% |
| DIS210423C00220000 | 2021-04-21 2:18PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,464 | 84.38% |
| DIS210423C00222500 | 2021-04-19 10:01AM EDT | 222.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,017 | 1,080 | 102.34% |
| DIS210423C00225000 | 2021-04-20 1:35PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 194 | 90.63% |
| DIS210423C00230000 | 2021-04-19 1:19PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 326 | 100.00% |
| DIS210423C00235000 | 2021-04-20 10:12AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 281 | 109.38% |
| DIS210423C00240000 | 2021-04-20 12:34PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 163 | 118.75% |
| DIS210423C00245000 | 2021-04-16 2:33PM EDT | 245.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 43 | 149.22% |
| DIS210423C00250000 | 2021-04-15 12:31PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 215 | 134.38% |
| DIS210423C00255000 | 2021-04-14 12:18PM EDT | 255.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 49 | 169.53% |
| DIS210423C00260000 | 2021-04-12 1:35PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 150.00% |
| DIS210423C00265000 | 2021-04-08 10:38AM EDT | 265.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 156.25% |
| DIS210423C00270000 | 2021-03-24 3:39PM EDT | 270.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 2 | 173.44% |
| DIS210423C00275000 | 2021-04-01 12:53PM EDT | 275.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 203.13% |
| DIS210423C00280000 | 2021-03-29 11:13AM EDT | 280.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 25 | 193.75% |
| DIS210423C00285000 | 2021-04-06 9:34AM EDT | 285.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 10 | 210.94% |
| DIS210423C00290000 | 2021-04-19 9:32AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 305 | 193.75% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210423P00100000 | 2021-03-19 1:41PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 295.31% |
| DIS210423P00105000 | 2021-03-29 2:34PM EDT | 105.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 109 | 259.38% |
| DIS210423P00110000 | 2021-04-21 2:38PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 40 | 15 | 231.25% |
| DIS210423P00115000 | 2021-03-31 1:35PM EDT | 115.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 26 | 61 | 235.94% |
| DIS210423P00120000 | 2021-04-06 12:12PM EDT | 120.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 41 | 120 | 215.63% |
| DIS210423P00125000 | 2021-04-14 2:02PM EDT | 125.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 159 | 200.00% |
| DIS210423P00130000 | 2021-04-21 11:47AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 54 | 175.00% |
| DIS210423P00135000 | 2021-04-16 12:33PM EDT | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 19 | 71 | 162.50% |
| DIS210423P00140000 | 2021-04-19 11:46AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 1,131 | 128.13% |
| DIS210423P00143000 | 2021-04-19 12:07AM EDT | 143.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 36 | 132.81% |
| DIS210423P00144000 | 2021-04-19 9:31AM EDT | 144.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 13 | 120.31% |
| DIS210423P00145000 | 2021-04-20 3:51PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 70 | 117.19% |
| DIS210423P00146000 | 2021-04-19 12:07AM EDT | 146.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 114.06% |
| DIS210423P00147000 | 2021-04-19 12:07AM EDT | 147.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 300 | 110.94% |
| DIS210423P00150000 | 2021-04-20 10:58AM EDT | 150.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 184 | 104.69% |
| DIS210423P00155000 | 2021-04-20 1:10PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 780 | 78.13% |
| DIS210423P00160000 | 2021-04-21 11:51AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 23 | 531 | 68.75% |
| DIS210423P00162500 | 2021-04-21 3:47PM EDT | 162.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 29 | 171 | 65.63% |
| DIS210423P00165000 | 2021-04-21 3:56PM EDT | 165.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 18 | 580 | 61.72% |
| DIS210423P00167500 | 2021-04-21 1:55PM EDT | 167.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 129 | 876 | 55.86% |
| DIS210423P00170000 | 2021-04-21 3:55PM EDT | 170.00 | 0.05 | 0.05 | 0.09 | -0.07 | -58.33% | 150 | 2,047 | 51.95% |
| DIS210423P00172500 | 2021-04-21 3:31PM EDT | 172.50 | 0.08 | 0.06 | 0.09 | -0.11 | -57.89% | 629 | 2,547 | 45.31% |
| DIS210423P00175000 | 2021-04-21 3:57PM EDT | 175.00 | 0.10 | 0.10 | 0.12 | -0.21 | -67.74% | 551 | 2,979 | 38.38% |
| DIS210423P00177500 | 2021-04-21 3:57PM EDT | 177.50 | 0.20 | 0.16 | 0.20 | -0.33 | -62.26% | 764 | 2,013 | 32.52% |
| DIS210423P00180000 | 2021-04-21 3:59PM EDT | 180.00 | 0.43 | 0.41 | 0.48 | -0.62 | -59.05% | 4,037 | 12,087 | 29.25% |
| DIS210423P00182500 | 2021-04-21 3:58PM EDT | 182.50 | 1.15 | 1.10 | 1.19 | -0.90 | -43.90% | 1,068 | 3,453 | 27.32% |
| DIS210423P00185000 | 2021-04-21 3:57PM EDT | 185.00 | 2.75 | 2.52 | 2.70 | -0.80 | -22.54% | 611 | 5,036 | 29.05% |
| DIS210423P00187500 | 2021-04-21 3:34PM EDT | 187.50 | 4.55 | 4.60 | 4.75 | -0.91 | -16.67% | 217 | 1,517 | 31.84% |
| DIS210423P00190000 | 2021-04-21 3:48PM EDT | 190.00 | 6.85 | 6.80 | 7.10 | -0.90 | -11.61% | 203 | 1,037 | 37.01% |
| DIS210423P00192500 | 2021-04-21 2:56PM EDT | 192.50 | 9.87 | 9.40 | 9.70 | -0.21 | -2.08% | 17 | 468 | 51.17% |
| DIS210423P00195000 | 2021-04-21 3:04PM EDT | 195.00 | 12.50 | 11.70 | 12.20 | +0.23 | +1.87% | 24 | 277 | 60.64% |
| DIS210423P00197500 | 2021-04-21 11:42AM EDT | 197.50 | 15.28 | 14.25 | 14.70 | +0.17 | +1.13% | 14 | 63 | 53.91% |
| DIS210423P00200000 | 2021-04-20 2:00PM EDT | 200.00 | 17.78 | 16.70 | 17.15 | +0.18 | +1.02% | 17 | 105 | 53.52% |
| DIS210423P00202500 | 2021-04-21 2:09PM EDT | 202.50 | 19.72 | 19.20 | 19.65 | +6.57 | +49.96% | 15 | 38 | 60.16% |
| DIS210423P00205000 | 2021-04-20 10:00AM EDT | 205.00 | 20.13 | 21.65 | 22.25 | 0.00 | - | 1 | 13 | 71.48% |
| DIS210423P00210000 | 2021-03-15 12:01AM EDT | 210.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423P00212500 | 2021-04-19 11:00AM EDT | 212.50 | 24.77 | 29.15 | 29.80 | 0.00 | - | 20 | 21 | 94.92% |
| DIS210423P00215000 | 2021-04-16 11:19AM EDT | 215.00 | 27.26 | 31.60 | 32.30 | 0.00 | - | 20 | 5 | 96.48% |
| DIS210423P00217500 | 2021-03-31 10:08AM EDT | 217.50 | 32.00 | 34.15 | 34.75 | 0.00 | - | 1 | 2 | 102.34% |
| DIS210423P00220000 | 2021-04-16 11:19AM EDT | 220.00 | 32.75 | 36.70 | 37.25 | 0.00 | - | 1 | 0 | 113.28% |
| DIS210423P00225000 | 2021-03-15 12:01AM EDT | 225.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423P00230000 | 2021-03-15 12:01AM EDT | 230.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210423P00250000 | 2021-03-29 12:06AM EDT | 250.00 | 60.40 | 66.55 | 67.30 | 0.00 | - | - | 0 | 160.94% |
© 2021 Verizon Media. All rights reserved.
