Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210618C00045000 | 2020-12-02 1:46PM EST | 45.00 | 107.65 | 135.80 | 136.95 | 0.00 | - | 3 | 20 | 0.00% |
DIS210618C00050000 | 2020-12-11 10:38AM EST | 50.00 | 122.02 | 128.40 | 129.35 | 0.00 | - | 3 | 30 | 0.00% |
DIS210618C00055000 | 2021-02-01 1:09PM EST | 55.00 | 116.51 | 133.65 | 135.15 | 0.00 | - | 2 | 19 | 105.96% |
DIS210618C00060000 | 2021-02-16 10:12AM EST | 60.00 | 126.40 | 128.65 | 130.15 | 0.00 | - | 2 | 2,447 | 98.83% |
DIS210618C00065000 | 2020-12-29 3:54PM EST | 65.00 | 113.00 | 106.60 | 107.75 | 0.00 | - | 1 | 183 | 0.00% |
DIS210618C00070000 | 2021-02-03 1:16PM EST | 70.00 | 122.20 | 118.75 | 120.25 | 0.00 | - | 2 | 100 | 89.60% |
DIS210618C00075000 | 2020-11-09 2:52PM EST | 75.00 | 70.00 | 78.90 | 80.00 | 0.00 | - | 2 | 38 | 0.00% |
DIS210618C00080000 | 2021-02-16 9:58AM EST | 80.00 | 106.05 | 108.80 | 110.35 | 0.00 | - | 1 | 123 | 80.37% |
DIS210618C00085000 | 2021-01-25 10:30AM EST | 85.00 | 86.95 | 114.95 | 116.00 | 0.00 | - | 1 | 148 | 165.68% |
DIS210618C00090000 | 2021-02-16 3:41PM EST | 90.00 | 96.25 | 98.95 | 100.45 | 0.00 | - | 1 | 427 | 72.95% |
DIS210618C00095000 | 2021-02-23 11:06AM EST | 95.00 | 96.65 | 94.05 | 95.55 | -3.45 | -3.45% | 1 | 162 | 69.95% |
DIS210618C00100000 | 2021-02-26 12:09PM EST | 100.00 | 91.34 | 89.15 | 90.65 | -5.06 | -5.25% | 10 | 1,292 | 66.87% |
DIS210618C00105000 | 2021-02-25 12:45PM EST | 105.00 | 87.35 | 84.25 | 85.75 | 0.00 | - | 1 | 1,139 | 63.75% |
DIS210618C00110000 | 2021-02-25 2:35PM EST | 110.00 | 84.50 | 79.40 | 80.90 | 0.00 | - | 10 | 946 | 61.18% |
DIS210618C00115000 | 2021-02-17 1:31PM EST | 115.00 | 75.40 | 74.60 | 76.10 | -8.97 | -10.63% | 1 | 965 | 59.00% |
DIS210618C00120000 | 2021-02-25 2:05PM EST | 120.00 | 68.24 | 69.80 | 71.25 | -6.63 | -8.86% | 10 | 2,029 | 56.36% |
DIS210618C00125000 | 2021-02-25 12:48PM EST | 125.00 | 68.35 | 65.00 | 66.50 | 0.00 | - | 33 | 2,368 | 54.00% |
DIS210618C00130000 | 2021-02-26 2:38PM EST | 130.00 | 61.65 | 60.30 | 61.75 | -4.08 | -6.21% | 7 | 2,662 | 51.82% |
DIS210618C00135000 | 2021-02-23 12:39PM EST | 135.00 | 53.50 | 56.05 | 57.00 | -13.33 | -19.95% | 21 | 1,482 | 50.78% |
DIS210618C00140000 | 2021-02-25 2:59PM EST | 140.00 | 49.55 | 51.05 | 52.50 | -5.77 | -10.43% | 1 | 4,841 | 51.66% |
DIS210618C00145000 | 2021-02-24 3:29PM EST | 145.00 | 53.60 | 46.60 | 47.90 | 0.00 | - | 1 | 2,201 | 49.08% |
DIS210618C00150000 | 2021-02-25 2:59PM EST | 150.00 | 43.00 | 42.20 | 43.55 | -1.50 | -3.37% | 4 | 4,314 | 47.35% |
DIS210618C00155000 | 2021-02-25 3:52PM EST | 155.00 | 40.58 | 38.20 | 39.30 | 0.00 | - | 5 | 3,495 | 45.64% |
DIS210618C00160000 | 2021-02-26 2:36PM EST | 160.00 | 36.15 | 34.45 | 35.25 | -1.14 | -3.06% | 23 | 2,580 | 44.24% |
DIS210618C00165000 | 2021-02-26 9:38AM EST | 165.00 | 32.25 | 30.20 | 31.40 | -2.79 | -7.96% | 4 | 5,295 | 43.04% |
DIS210618C00170000 | 2021-02-25 1:26PM EST | 170.00 | 28.45 | 26.80 | 27.75 | -0.81 | -2.77% | 13 | 3,614 | 41.93% |
DIS210618C00175000 | 2021-02-26 2:22PM EST | 175.00 | 23.75 | 23.35 | 24.40 | -1.83 | -7.15% | 6 | 5,244 | 41.14% |
DIS210618C00180000 | 2021-02-26 3:29PM EST | 180.00 | 21.41 | 20.55 | 21.25 | -1.24 | -5.47% | 86 | 5,766 | 40.32% |
DIS210618C00185000 | 2021-02-26 3:05PM EST | 185.00 | 18.68 | 17.35 | 18.35 | -0.57 | -2.96% | 69 | 3,105 | 39.57% |
DIS210618C00190000 | 2021-02-26 3:53PM EST | 190.00 | 15.80 | 15.05 | 15.85 | -1.10 | -6.51% | 382 | 2,993 | 39.22% |
DIS210618C00195000 | 2021-02-26 3:35PM EST | 195.00 | 13.35 | 12.65 | 13.60 | -1.00 | -6.97% | 51 | 3,646 | 38.91% |
DIS210618C00200000 | 2021-02-26 3:57PM EST | 200.00 | 11.25 | 10.70 | 11.50 | -0.95 | -7.79% | 426 | 10,598 | 38.40% |
DIS210618C00210000 | 2021-02-26 3:29PM EST | 210.00 | 8.17 | 7.60 | 8.00 | -0.69 | -7.79% | 293 | 4,941 | 37.44% |
DIS210618C00220000 | 2021-02-26 3:53PM EST | 220.00 | 6.00 | 5.50 | 5.75 | -0.30 | -4.76% | 1,334 | 3,836 | 37.71% |
DIS210618C00230000 | 2021-02-26 3:44PM EST | 230.00 | 4.10 | 3.65 | 4.20 | -0.30 | -6.82% | 108 | 1,193 | 38.36% |
DIS210618C00240000 | 2021-02-26 3:25PM EST | 240.00 | 2.84 | 2.57 | 2.99 | -0.36 | -11.25% | 44 | 1,259 | 38.67% |
DIS210618C00250000 | 2021-02-26 3:26PM EST | 250.00 | 2.00 | 1.90 | 2.03 | -0.20 | -9.09% | 21 | 1,432 | 38.54% |
DIS210618C00260000 | 2021-02-26 12:24PM EST | 260.00 | 1.62 | 1.30 | 1.60 | -0.01 | -0.61% | 6 | 3,003 | 39.91% |
DIS210618C00270000 | 2021-02-26 12:45PM EST | 270.00 | 1.18 | 1.10 | 1.22 | -0.09 | -7.09% | 26 | 1,160 | 40.80% |
DIS210618C00280000 | 2021-02-26 2:26PM EST | 280.00 | 0.90 | 0.80 | 0.97 | -0.11 | -10.89% | 10 | 662 | 41.92% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210618P00045000 | 2021-02-19 9:36AM EST | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 300 | 89.84% |
DIS210618P00050000 | 2021-02-18 9:44AM EST | 50.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 369 | 90.23% |
DIS210618P00055000 | 2021-02-02 10:15AM EST | 55.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 53 | 86.33% |
DIS210618P00060000 | 2021-02-03 2:47PM EST | 60.00 | 0.07 | 0.05 | 0.15 | -0.05 | -41.67% | 5 | 1,983 | 83.59% |
DIS210618P00065000 | 2021-02-22 3:19PM EST | 65.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 1,000 | 1,058 | 77.54% |
DIS210618P00070000 | 2021-02-19 3:57PM EST | 70.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 30 | 443 | 74.90% |
DIS210618P00075000 | 2021-02-22 2:48PM EST | 75.00 | 0.17 | 0.07 | 0.24 | 0.00 | - | 6 | 1,333 | 71.88% |
DIS210618P00080000 | 2021-02-26 12:14PM EST | 80.00 | 0.21 | 0.13 | 0.28 | +0.01 | +5.00% | 11 | 4,206 | 69.73% |
DIS210618P00085000 | 2021-02-25 12:44PM EST | 85.00 | 0.27 | 0.23 | 0.31 | 0.00 | - | 14 | 4,992 | 67.72% |
DIS210618P00090000 | 2021-02-25 10:41AM EST | 90.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 8 | 4,230 | 65.04% |
DIS210618P00095000 | 2021-02-18 3:34PM EST | 95.00 | 0.41 | 0.33 | 0.48 | 0.00 | - | 44 | 5,677 | 62.84% |
DIS210618P00100000 | 2021-02-26 2:17PM EST | 100.00 | 0.52 | 0.42 | 0.57 | +0.03 | +6.12% | 144 | 7,352 | 60.60% |
DIS210618P00105000 | 2021-02-26 3:19PM EST | 105.00 | 0.60 | 0.53 | 0.69 | 0.00 | - | 10 | 3,494 | 58.55% |
DIS210618P00110000 | 2021-02-26 12:24PM EST | 110.00 | 0.80 | 0.65 | 0.83 | +0.15 | +23.08% | 3 | 5,953 | 56.47% |
DIS210618P00115000 | 2021-02-26 11:09AM EST | 115.00 | 0.90 | 0.80 | 0.97 | +0.10 | +12.50% | 1 | 2,090 | 54.32% |
DIS210618P00120000 | 2021-02-23 1:49PM EST | 120.00 | 1.13 | 0.98 | 1.18 | +0.11 | +10.78% | 5 | 3,851 | 52.52% |
DIS210618P00125000 | 2021-02-26 9:46AM EST | 125.00 | 1.45 | 1.20 | 1.41 | +0.20 | +16.00% | 2 | 2,544 | 50.66% |
DIS210618P00130000 | 2021-02-25 3:07PM EST | 130.00 | 1.50 | 1.45 | 1.69 | 0.00 | - | 12 | 4,000 | 49.73% |
DIS210618P00135000 | 2021-02-24 3:59PM EST | 135.00 | 1.89 | 1.76 | 2.03 | +0.14 | +8.00% | 24 | 2,327 | 48.00% |
DIS210618P00140000 | 2021-02-26 1:59PM EST | 140.00 | 2.30 | 2.15 | 2.45 | +0.16 | +7.48% | 2 | 2,294 | 46.40% |
DIS210618P00145000 | 2021-02-24 10:11AM EST | 145.00 | 2.69 | 2.63 | 2.94 | +0.38 | +16.45% | 16 | 2,192 | 44.79% |
DIS210618P00150000 | 2021-02-26 2:47PM EST | 150.00 | 3.35 | 3.25 | 3.60 | +0.05 | +1.52% | 63 | 5,931 | 43.57% |
DIS210618P00155000 | 2021-02-26 10:40AM EST | 155.00 | 4.45 | 3.95 | 4.40 | +0.35 | +8.54% | 60 | 3,447 | 42.44% |
DIS210618P00160000 | 2021-02-26 1:05PM EST | 160.00 | 5.35 | 4.90 | 5.40 | +0.55 | +11.46% | 10 | 1,902 | 41.52% |
DIS210618P00165000 | 2021-02-26 10:03AM EST | 165.00 | 6.28 | 6.05 | 6.55 | +0.13 | +2.11% | 18 | 10,959 | 40.55% |
DIS210618P00170000 | 2021-02-26 9:41AM EST | 170.00 | 7.96 | 7.35 | 7.95 | +0.65 | +8.89% | 4 | 3,567 | 39.78% |
DIS210618P00175000 | 2021-02-25 3:13PM EST | 175.00 | 9.10 | 9.10 | 9.50 | +0.10 | +1.11% | 7 | 2,579 | 38.86% |
DIS210618P00180000 | 2021-02-26 3:51PM EST | 180.00 | 10.90 | 10.90 | 11.60 | +0.10 | +0.93% | 175 | 2,906 | 38.78% |
DIS210618P00185000 | 2021-02-26 2:29PM EST | 185.00 | 13.40 | 12.95 | 13.60 | +0.50 | +3.88% | 97 | 847 | 37.84% |
DIS210618P00190000 | 2021-02-26 12:14PM EST | 190.00 | 15.85 | 15.40 | 16.30 | +0.60 | +3.93% | 2 | 975 | 38.01% |
DIS210618P00195000 | 2021-02-25 3:42PM EST | 195.00 | 20.50 | 18.15 | 18.85 | +2.65 | +14.85% | 12 | 286 | 37.22% |
DIS210618P00200000 | 2021-02-26 9:52AM EST | 200.00 | 21.60 | 21.15 | 22.15 | +0.90 | +4.35% | 7 | 528 | 37.66% |
DIS210618P00210000 | 2021-02-25 12:08PM EST | 210.00 | 25.80 | 27.85 | 29.00 | 0.00 | - | 19 | 234 | 37.56% |
DIS210618P00220000 | 2021-02-25 12:35PM EST | 220.00 | 35.80 | 35.50 | 36.75 | +1.60 | +4.68% | 9 | 251 | 37.85% |
DIS210618P00230000 | 2021-02-24 11:31AM EST | 230.00 | 39.70 | 43.80 | 44.65 | 0.00 | - | 2 | 192 | 36.63% |
DIS210618P00240000 | 2021-02-25 12:30PM EST | 240.00 | 50.75 | 52.65 | 54.00 | 0.00 | - | 10 | 218 | 38.90% |
DIS210618P00250000 | 2021-02-25 1:37PM EST | 250.00 | 59.60 | 61.85 | 62.85 | 0.00 | - | 10 | 303 | 37.87% |
DIS210618P00260000 | 2021-02-24 3:04PM EST | 260.00 | 63.60 | 71.20 | 72.70 | 0.00 | - | 16 | 88 | 40.76% |
DIS210618P00270000 | 2021-02-17 11:26AM EST | 270.00 | 75.05 | 80.85 | 82.35 | 0.00 | - | 2 | 18 | 42.02% |
DIS210618P00280000 | 2021-02-23 2:49PM EST | 280.00 | 89.30 | 90.65 | 92.10 | 0.00 | - | 1 | 19 | 43.36% |