CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210521C00085000 | 2021-04-20 11:22AM EDT | 85.00 | 97.30 | 84.80 | 85.25 | 0.00 | - | 2 | 26 | 276.56% |
| DIS210521C00090000 | 2021-04-21 10:32AM EDT | 90.00 | 92.05 | 79.90 | 80.15 | 0.00 | - | 1 | 13 | 255.86% |
| DIS210521C00095000 | 2021-04-22 1:06PM EDT | 95.00 | 88.85 | 74.85 | 75.25 | 0.00 | - | 2 | 36 | 239.84% |
| DIS210521C00100000 | 2021-05-13 2:02PM EDT | 100.00 | 70.80 | 69.65 | 70.40 | 0.00 | - | 1 | 58 | 217.38% |
| DIS210521C00105000 | 2021-05-14 3:12PM EDT | 105.00 | 68.71 | 64.85 | 65.20 | 0.00 | - | 18 | 49 | 199.61% |
| DIS210521C00110000 | 2021-05-07 2:12PM EDT | 110.00 | 74.35 | 59.70 | 60.10 | 0.00 | - | 1 | 13 | 162.50% |
| DIS210521C00115000 | 2021-05-03 9:31AM EDT | 115.00 | 72.16 | 54.70 | 55.15 | 0.00 | - | 1 | 49 | 151.95% |
| DIS210521C00120000 | 2021-05-10 9:33AM EDT | 120.00 | 65.40 | 49.70 | 50.25 | 0.00 | - | 1 | 112 | 144.14% |
| DIS210521C00125000 | 2021-05-07 1:19PM EDT | 125.00 | 48.15 | 44.75 | 45.10 | 0.00 | - | 2 | 64 | 123.05% |
| DIS210521C00130000 | 2021-05-14 9:31AM EDT | 130.00 | 42.55 | 39.80 | 40.10 | +0.20 | +0.47% | 5 | 128 | 112.11% |
| DIS210521C00135000 | 2021-05-13 3:55PM EDT | 135.00 | 43.90 | 34.80 | 35.20 | 0.00 | - | 1 | 148 | 102.93% |
| DIS210521C00139000 | 2021-05-17 12:07AM EDT | 139.00 | 38.35 | 30.75 | 31.15 | 0.00 | - | - | 1 | 87.50% |
| DIS210521C00140000 | 2021-05-14 3:21PM EDT | 140.00 | 33.77 | 29.75 | 30.10 | 0.00 | - | 20 | 125 | 82.23% |
| DIS210521C00142000 | 2021-05-17 12:07AM EDT | 142.00 | 31.55 | 27.85 | 28.25 | 0.00 | - | - | 5 | 86.91% |
| DIS210521C00144000 | 2021-05-17 10:25AM EDT | 144.00 | 26.50 | 25.70 | 26.25 | -8.90 | -25.14% | 1 | 5 | 76.07% |
| DIS210521C00145000 | 2021-05-14 2:40PM EDT | 145.00 | 29.72 | 24.75 | 25.20 | 0.00 | - | 9 | 230 | 73.44% |
| DIS210521C00147000 | 2021-05-17 12:07AM EDT | 147.00 | 27.20 | 22.75 | 23.20 | 0.00 | - | - | 2 | 67.97% |
| DIS210521C00148000 | 2021-05-17 12:07AM EDT | 148.00 | 22.52 | 22.00 | 22.15 | -2.68 | -10.63% | 4 | 5 | 71.29% |
| DIS210521C00149000 | 2021-05-17 12:07AM EDT | 149.00 | 23.45 | 20.90 | 21.15 | 0.00 | - | - | 7 | 65.72% |
| DIS210521C00150000 | 2021-05-17 10:24AM EDT | 150.00 | 20.30 | 19.85 | 20.25 | -4.20 | -17.14% | 3 | 322 | 64.36% |
| DIS210521C00155000 | 2021-05-17 9:34AM EDT | 155.00 | 17.22 | 14.85 | 15.10 | -1.28 | -6.92% | 1 | 355 | 52.34% |
| DIS210521C00160000 | 2021-05-17 9:59AM EDT | 160.00 | 10.00 | 10.00 | 10.30 | -3.95 | -28.32% | 5 | 691 | 43.41% |
| DIS210521C00162500 | 2021-05-17 10:51AM EDT | 162.50 | 8.10 | 7.55 | 7.85 | -3.35 | -29.26% | 27 | 44 | 36.28% |
| DIS210521C00165000 | 2021-05-17 11:09AM EDT | 165.00 | 5.55 | 5.60 | 5.80 | -3.55 | -39.01% | 169 | 953 | 35.33% |
| DIS210521C00167500 | 2021-05-17 11:07AM EDT | 167.50 | 3.81 | 3.50 | 3.80 | -3.04 | -44.38% | 126 | 245 | 31.52% |
| DIS210521C00170000 | 2021-05-17 11:11AM EDT | 170.00 | 2.16 | 2.09 | 2.14 | -2.49 | -53.55% | 3,428 | 4,348 | 28.22% |
| DIS210521C00172500 | 2021-05-17 11:10AM EDT | 172.50 | 1.13 | 1.13 | 1.15 | -2.02 | -64.13% | 3,864 | 1,734 | 28.13% |
| DIS210521C00175000 | 2021-05-17 11:10AM EDT | 175.00 | 0.58 | 0.58 | 0.59 | -1.28 | -68.82% | 6,028 | 8,216 | 28.81% |
| DIS210521C00177500 | 2021-05-17 11:10AM EDT | 177.50 | 0.30 | 0.29 | 0.30 | -0.68 | -69.39% | 1,919 | 3,676 | 29.98% |
| DIS210521C00180000 | 2021-05-17 11:07AM EDT | 180.00 | 0.16 | 0.16 | 0.17 | -0.41 | -71.93% | 2,463 | 6,114 | 32.08% |
| DIS210521C00182500 | 2021-05-17 11:07AM EDT | 182.50 | 0.09 | 0.09 | 0.10 | -0.21 | -70.00% | 888 | 2,620 | 34.18% |
| DIS210521C00185000 | 2021-05-17 11:09AM EDT | 185.00 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 1,417 | 11,444 | 36.13% |
| DIS210521C00187500 | 2021-05-17 11:05AM EDT | 187.50 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 198 | 2,910 | 38.67% |
| DIS210521C00190000 | 2021-05-17 11:07AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 569 | 20,801 | 41.41% |
| DIS210521C00192500 | 2021-05-17 10:54AM EDT | 192.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 44 | 1,795 | 45.70% |
| DIS210521C00195000 | 2021-05-17 10:55AM EDT | 195.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 677 | 9,610 | 47.27% |
| DIS210521C00197500 | 2021-05-17 10:39AM EDT | 197.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 47 | 972 | 53.52% |
| DIS210521C00200000 | 2021-05-17 10:41AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 427 | 26,490 | 53.13% |
| DIS210521C00202500 | 2021-05-17 9:34AM EDT | 202.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 31 | 826 | 56.25% |
| DIS210521C00205000 | 2021-05-17 10:49AM EDT | 205.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 14 | 1,644 | 61.72% |
| DIS210521C00207500 | 2021-05-17 9:30AM EDT | 207.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 5 | 375 | 56.25% |
| DIS210521C00210000 | 2021-05-17 10:43AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 558 | 9,306 | 59.38% |
| DIS210521C00212500 | 2021-05-17 9:37AM EDT | 212.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,037 | 62.50% |
| DIS210521C00215000 | 2021-05-14 12:54PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 3,100 | 65.63% |
| DIS210521C00220000 | 2021-05-17 10:58AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 7,953 | 71.88% |
| DIS210521C00225000 | 2021-05-17 9:36AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 1,172 | 78.13% |
| DIS210521C00230000 | 2021-05-17 9:34AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 2,701 | 84.38% |
| DIS210521C00240000 | 2021-05-14 11:42AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 7,339 | 93.75% |
| DIS210521C00250000 | 2021-05-14 2:07PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,537 | 103.13% |
| DIS210521C00260000 | 2021-05-12 1:55PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,372 | 112.50% |
| DIS210521C00270000 | 2021-05-14 10:23AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,435 | 121.88% |
| DIS210521C00280000 | 2021-05-13 10:38AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,903 | 131.25% |
| DIS210521C00290000 | 2021-05-17 9:34AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,480 | 137.50% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210521P00085000 | 2021-04-27 3:50PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 705 | 196.88% |
| DIS210521P00090000 | 2021-04-27 10:00AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 287 | 187.50% |
| DIS210521P00095000 | 2021-04-27 1:00PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 504 | 50.00% |
| DIS210521P00100000 | 2021-05-12 1:51PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 602 | 143.75% |
| DIS210521P00105000 | 2021-05-10 2:58PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 50.00% |
| DIS210521P00110000 | 2021-05-13 1:44PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 566 | 118.75% |
| DIS210521P00115000 | 2021-05-14 9:40AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 890 | 115.63% |
| DIS210521P00120000 | 2021-05-14 12:41PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 132 | 686 | 107.03% |
| DIS210521P00125000 | 2021-05-14 10:22AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,020 | 98.44% |
| DIS210521P00128000 | 2021-05-17 12:07AM EDT | 128.00 | 0.02 | - | 0.03 | 0.00 | - | - | 20 | 95.31% |
| DIS210521P00130000 | 2021-05-14 12:35PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 342 | 75.00% |
| DIS210521P00131000 | 2021-05-17 12:07AM EDT | 131.00 | 0.10 | - | 0.03 | 0.00 | - | - | 22 | 88.28% |
| DIS210521P00132000 | 2021-05-17 12:07AM EDT | 132.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 22 | 79.69% |
| DIS210521P00133000 | 2021-05-17 12:07AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2 | 27 | 68.75% |
| DIS210521P00134000 | 2021-05-17 12:07AM EDT | 134.00 | 0.10 | - | 0.03 | 0.00 | - | - | 17 | 81.25% |
| DIS210521P00135000 | 2021-05-17 10:36AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 13 | 1,040 | 73.44% |
| DIS210521P00136000 | 2021-05-17 12:07AM EDT | 136.00 | 0.09 | - | 0.02 | 0.00 | - | - | 10 | 73.44% |
| DIS210521P00137000 | 2021-05-17 12:07AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 58 | 29 | 62.50% |
| DIS210521P00138000 | 2021-05-17 12:07AM EDT | 138.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 30 | 67.19% |
| DIS210521P00139000 | 2021-05-17 12:07AM EDT | 139.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 10 | 66.80% |
| DIS210521P00140000 | 2021-05-14 9:38AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 131 | 528 | 56.25% |
| DIS210521P00141000 | 2021-05-17 12:07AM EDT | 141.00 | 0.10 | - | 0.03 | 0.00 | - | - | 15 | 65.63% |
| DIS210521P00142000 | 2021-05-17 12:07AM EDT | 142.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | - | 12 | 60.16% |
| DIS210521P00143000 | 2021-05-17 12:07AM EDT | 143.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 68 | 50.00% |
| DIS210521P00144000 | 2021-05-17 11:00AM EDT | 144.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 415 | 38 | 54.69% |
| DIS210521P00145000 | 2021-05-17 11:06AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 960 | 52.34% |
| DIS210521P00146000 | 2021-05-17 10:49AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 35 | 50.00% |
| DIS210521P00147000 | 2021-05-17 12:07AM EDT | 147.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | - | 4 | 50.00% |
| DIS210521P00148000 | 2021-05-17 10:04AM EDT | 148.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 98 | 50.00% |
| DIS210521P00149000 | 2021-05-17 10:47AM EDT | 149.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 49 | 460 | 48.05% |
| DIS210521P00150000 | 2021-05-17 10:45AM EDT | 150.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 104 | 2,933 | 47.66% |
| DIS210521P00155000 | 2021-05-17 10:51AM EDT | 155.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 55 | 1,569 | 40.43% |
| DIS210521P00160000 | 2021-05-17 11:08AM EDT | 160.00 | 0.18 | 0.19 | 0.20 | +0.06 | +50.00% | 1,267 | 4,314 | 34.18% |
| DIS210521P00162500 | 2021-05-17 11:10AM EDT | 162.50 | 0.34 | 0.33 | 0.35 | +0.15 | +78.95% | 516 | 1,701 | 31.54% |
| DIS210521P00165000 | 2021-05-17 11:10AM EDT | 165.00 | 0.64 | 0.63 | 0.65 | +0.33 | +106.45% | 2,368 | 4,755 | 29.35% |
| DIS210521P00167500 | 2021-05-17 11:10AM EDT | 167.50 | 1.25 | 1.23 | 1.25 | +0.66 | +111.86% | 2,599 | 3,768 | 28.10% |
| DIS210521P00170000 | 2021-05-17 11:11AM EDT | 170.00 | 2.25 | 2.20 | 2.27 | +1.21 | +116.35% | 3,115 | 8,189 | 27.34% |
| DIS210521P00172500 | 2021-05-17 11:08AM EDT | 172.50 | 3.72 | 3.55 | 3.70 | +1.88 | +102.17% | 831 | 4,251 | 26.00% |
| DIS210521P00175000 | 2021-05-17 11:08AM EDT | 175.00 | 5.66 | 5.65 | 5.85 | +2.51 | +79.68% | 770 | 8,175 | 29.93% |
| DIS210521P00177500 | 2021-05-17 10:55AM EDT | 177.50 | 7.22 | 7.75 | 8.00 | +2.42 | +50.42% | 265 | 1,714 | 29.98% |
| DIS210521P00180000 | 2021-05-17 11:04AM EDT | 180.00 | 9.85 | 10.10 | 10.40 | +2.96 | +42.96% | 417 | 11,409 | 33.30% |
| DIS210521P00182500 | 2021-05-17 11:01AM EDT | 182.50 | 12.29 | 12.55 | 12.90 | +3.39 | +38.09% | 11 | 1,921 | 39.16% |
| DIS210521P00185000 | 2021-05-17 11:04AM EDT | 185.00 | 14.75 | 14.95 | 15.30 | +3.30 | +28.82% | 93 | 7,870 | 39.45% |
| DIS210521P00187500 | 2021-05-17 10:05AM EDT | 187.50 | 16.75 | 17.40 | 17.70 | +2.85 | +20.50% | 64 | 752 | 25.00% |
| DIS210521P00190000 | 2021-05-17 10:34AM EDT | 190.00 | 19.50 | 20.00 | 20.35 | +3.13 | +19.12% | 57 | 6,151 | 52.73% |
| DIS210521P00192500 | 2021-05-14 10:33AM EDT | 192.50 | 20.85 | 22.45 | 22.75 | +1.85 | +9.74% | 9 | 163 | 48.83% |
| DIS210521P00195000 | 2021-05-17 10:28AM EDT | 195.00 | 25.00 | 24.70 | 25.30 | +3.80 | +17.92% | 16 | 4,937 | 58.59% |
| DIS210521P00197500 | 2021-05-14 3:33PM EDT | 197.50 | 23.81 | 27.15 | 27.60 | 0.00 | - | 9 | 24 | 0.00% |
| DIS210521P00200000 | 2021-05-14 3:39PM EDT | 200.00 | 26.90 | 29.90 | 30.15 | 0.00 | - | 85 | 16,025 | 0.00% |
| DIS210521P00202500 | 2021-05-14 2:40PM EDT | 202.50 | 30.00 | 32.35 | 32.70 | +2.15 | +7.72% | 9 | 102 | 25.00% |
| DIS210521P00205000 | 2021-05-06 2:12PM EDT | 205.00 | 32.02 | 34.75 | 35.30 | +5.70 | +21.66% | 4 | 78 | 75.78% |
| DIS210521P00207500 | 2021-05-07 9:35AM EDT | 207.50 | 26.20 | 37.35 | 37.85 | 0.00 | - | 1 | 30 | 84.86% |
| DIS210521P00210000 | 2021-05-13 11:46AM EDT | 210.00 | 36.38 | 39.80 | 40.30 | 0.00 | - | 2 | 517 | 83.98% |
| DIS210521P00212500 | 2021-05-05 10:47AM EDT | 212.50 | 29.42 | 42.30 | 42.70 | 0.00 | - | 2 | 8 | 50.00% |
| DIS210521P00215000 | 2021-05-07 10:20AM EDT | 215.00 | 32.40 | 44.80 | 45.20 | 0.00 | - | 2 | 2 | 50.00% |
| DIS210521P00220000 | 2021-05-17 9:46AM EDT | 220.00 | 48.45 | 49.80 | 50.20 | +7.44 | +18.14% | 2 | 260 | 50.00% |
| DIS210521P00225000 | 2021-05-10 10:42AM EDT | 225.00 | 39.62 | 54.95 | 55.25 | 0.00 | - | 1 | 3 | 97.66% |
| DIS210521P00230000 | 2021-05-07 9:35AM EDT | 230.00 | 47.50 | 59.90 | 60.30 | 0.00 | - | 3 | 249 | 113.48% |
| DIS210521P00240000 | 2021-04-21 10:52AM EDT | 240.00 | 58.55 | 69.80 | 70.30 | 0.00 | - | 1 | 16 | 126.95% |
| DIS210521P00250000 | 2021-05-06 1:38PM EDT | 250.00 | 68.93 | 79.80 | 80.25 | 0.00 | - | 3 | 9 | 128.91% |
| DIS210521P00260000 | 2021-04-12 9:50AM EDT | 260.00 | 73.27 | 81.60 | 82.65 | 0.00 | - | 1 | 51 | 0.00% |
| DIS210521P00270000 | 2021-05-10 2:21PM EDT | 270.00 | 100.20 | 99.80 | 100.15 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210521P00280000 | 2021-03-31 11:05AM EDT | 280.00 | 93.70 | 93.40 | 94.45 | 0.00 | - | 3 | 1 | 0.00% |
| DIS210521P00290000 | 2021-04-01 12:10PM EDT | 290.00 | 102.25 | 103.40 | 104.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
