Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS220617C00050000 | 2021-02-09 2:27PM EST | 50.00 | 139.08 | 138.70 | 140.85 | 0.00 | - | 1 | 377 | 61.52% |
DIS220617C00055000 | 2021-02-22 12:20PM EST | 55.00 | 137.20 | 133.90 | 136.05 | 0.00 | - | 1 | 470 | 59.81% |
DIS220617C00060000 | 2021-02-11 3:37PM EST | 60.00 | 133.49 | 129.10 | 131.25 | 0.00 | - | 1 | 206 | 57.91% |
DIS220617C00065000 | 2021-01-20 10:46AM EST | 65.00 | 124.00 | 120.05 | 120.85 | 0.00 | - | 2 | 75 | 0.00% |
DIS220617C00070000 | 2021-02-22 11:46AM EST | 70.00 | 123.59 | 119.55 | 121.75 | 0.00 | - | 2 | 354 | 54.42% |
DIS220617C00075000 | 2021-02-23 2:03PM EST | 75.00 | 124.60 | 114.85 | 117.05 | 0.00 | - | 2 | 135 | 52.94% |
DIS220617C00080000 | 2021-02-26 12:09PM EST | 80.00 | 112.75 | 110.15 | 112.35 | -5.25 | -4.45% | 2 | 242 | 51.34% |
DIS220617C00085000 | 2021-02-23 2:04PM EST | 85.00 | 115.61 | 105.55 | 107.70 | 0.00 | - | 2 | 153 | 50.04% |
DIS220617C00090000 | 2021-02-24 11:58AM EST | 90.00 | 105.56 | 100.95 | 103.15 | 0.00 | - | 1 | 248 | 53.17% |
DIS220617C00095000 | 2021-02-19 9:43AM EST | 95.00 | 104.26 | 96.40 | 98.60 | 0.00 | - | 1 | 144 | 51.50% |
DIS220617C00100000 | 2021-02-25 10:00AM EST | 100.00 | 90.00 | 91.90 | 94.15 | -5.03 | -5.29% | 3 | 1,320 | 50.09% |
DIS220617C00105000 | 2021-02-25 12:58PM EST | 105.00 | 90.15 | 87.50 | 89.75 | 0.00 | - | 2 | 280 | 48.74% |
DIS220617C00110000 | 2021-02-26 9:32AM EST | 110.00 | 82.00 | 83.15 | 85.40 | -7.25 | -8.12% | 3 | 485 | 47.45% |
DIS220617C00115000 | 2021-02-23 1:01PM EST | 115.00 | 80.30 | 78.90 | 81.20 | -1.50 | -1.83% | 4 | 870 | 46.43% |
DIS220617C00120000 | 2021-02-24 10:09AM EST | 120.00 | 73.00 | 75.30 | 77.05 | -9.29 | -11.29% | 4 | 2,410 | 45.40% |
DIS220617C00125000 | 2021-02-26 1:44PM EST | 125.00 | 72.60 | 71.00 | 73.05 | -7.48 | -9.34% | 1 | 763 | 44.57% |
DIS220617C00130000 | 2021-02-26 10:37AM EST | 130.00 | 66.10 | 67.85 | 69.10 | -5.71 | -7.95% | 9 | 2,340 | 43.70% |
DIS220617C00135000 | 2021-02-25 3:44PM EST | 135.00 | 66.20 | 63.20 | 65.30 | 0.00 | - | 4 | 543 | 42.97% |
DIS220617C00140000 | 2021-02-25 3:24PM EST | 140.00 | 58.33 | 59.45 | 61.65 | -4.07 | -6.52% | 4 | 948 | 42.35% |
DIS220617C00145000 | 2021-02-25 12:13PM EST | 145.00 | 58.60 | 55.75 | 58.10 | -0.90 | -1.51% | 2 | 419 | 41.75% |
DIS220617C00150000 | 2021-02-26 10:52AM EST | 150.00 | 54.45 | 52.45 | 54.75 | -3.40 | -5.88% | 3 | 1,701 | 41.31% |
DIS220617C00155000 | 2021-02-26 10:15AM EST | 155.00 | 48.58 | 49.10 | 51.50 | -4.97 | -9.28% | 1 | 818 | 40.85% |
DIS220617C00160000 | 2021-02-26 3:05PM EST | 160.00 | 48.50 | 47.15 | 48.35 | -0.90 | -1.82% | 5 | 985 | 40.39% |
DIS220617C00165000 | 2021-02-25 2:32PM EST | 165.00 | 43.70 | 43.50 | 45.40 | -4.30 | -8.96% | 2 | 992 | 40.05% |
DIS220617C00170000 | 2021-02-25 1:10PM EST | 170.00 | 44.50 | 41.20 | 42.60 | 0.00 | - | 12 | 749 | 39.76% |
DIS220617C00175000 | 2021-02-24 1:00PM EST | 175.00 | 38.00 | 38.50 | 39.95 | -2.00 | -5.00% | 8 | 781 | 39.51% |
DIS220617C00180000 | 2021-02-25 3:07PM EST | 180.00 | 36.80 | 35.80 | 37.40 | -1.45 | -3.79% | 5 | 679 | 39.24% |
DIS220617C00185000 | 2021-02-26 2:49PM EST | 185.00 | 34.65 | 33.80 | 35.00 | -0.35 | -1.00% | 18 | 2,191 | 39.01% |
DIS220617C00190000 | 2021-02-26 2:55PM EST | 190.00 | 31.82 | 31.35 | 32.75 | -1.09 | -3.31% | 12 | 1,958 | 38.83% |
DIS220617C00195000 | 2021-02-25 1:21PM EST | 195.00 | 31.55 | 29.10 | 30.65 | 0.00 | - | 14 | 494 | 38.69% |
DIS220617C00200000 | 2021-02-26 3:51PM EST | 200.00 | 28.45 | 27.15 | 28.65 | -0.19 | -0.66% | 113 | 2,651 | 38.54% |
DIS220617C00210000 | 2021-02-26 3:54PM EST | 210.00 | 24.60 | 23.35 | 25.05 | -0.48 | -1.91% | 10 | 393 | 38.35% |
DIS220617C00220000 | 2021-02-26 3:59PM EST | 220.00 | 21.00 | 20.80 | 21.85 | -1.00 | -4.55% | 62 | 285 | 38.16% |
DIS220617C00230000 | 2021-02-25 3:51PM EST | 230.00 | 18.05 | 17.50 | 19.05 | -0.95 | -5.00% | 2 | 512 | 38.03% |
DIS220617C00240000 | 2021-02-26 3:58PM EST | 240.00 | 15.75 | 15.15 | 16.60 | -1.33 | -7.79% | 4 | 438 | 37.92% |
DIS220617C00250000 | 2021-02-26 2:28PM EST | 250.00 | 13.81 | 12.65 | 14.30 | -0.43 | -3.02% | 31 | 727 | 37.63% |
DIS220617C00260000 | 2021-02-24 12:41PM EST | 260.00 | 12.30 | 11.10 | 12.65 | -0.40 | -3.15% | 2 | 138 | 37.85% |
DIS220617C00270000 | 2021-02-25 3:42PM EST | 270.00 | 10.50 | 9.75 | 10.50 | -0.23 | -2.14% | 3 | 292 | 37.06% |
DIS220617C00280000 | 2021-02-26 3:57PM EST | 280.00 | 9.10 | 8.75 | 9.55 | -0.34 | -3.60% | 16 | 219 | 37.68% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS220617P00050000 | 2021-02-09 9:51AM EST | 50.00 | 0.50 | 0.43 | 0.75 | -0.23 | -31.51% | 13 | 463 | 59.40% |
DIS220617P00055000 | 2021-02-12 2:06PM EST | 55.00 | 0.72 | 0.59 | 0.84 | 0.00 | - | 30 | 126 | 57.13% |
DIS220617P00060000 | 2021-02-23 2:56PM EST | 60.00 | 0.90 | 0.75 | 1.01 | 0.00 | - | 1 | 316 | 55.30% |
DIS220617P00065000 | 2021-01-27 3:50PM EST | 65.00 | 1.35 | 0.94 | 1.21 | 0.00 | - | 3 | 57 | 53.66% |
DIS220617P00070000 | 2021-02-08 2:38PM EST | 70.00 | 1.22 | 1.10 | 1.43 | 0.00 | - | 2 | 179 | 51.86% |
DIS220617P00075000 | 2021-02-24 3:00PM EST | 75.00 | 1.45 | 1.34 | 1.69 | 0.00 | - | 2 | 176 | 50.40% |
DIS220617P00080000 | 2021-02-25 3:54PM EST | 80.00 | 1.81 | 1.60 | 1.98 | 0.00 | - | 10 | 534 | 50.11% |
DIS220617P00085000 | 2021-02-09 10:28AM EST | 85.00 | 2.20 | 1.90 | 2.32 | 0.00 | - | 1 | 479 | 48.78% |
DIS220617P00090000 | 2021-02-24 10:30AM EST | 90.00 | 2.66 | 2.25 | 2.72 | +0.14 | +5.56% | 10 | 795 | 47.60% |
DIS220617P00095000 | 2021-02-03 2:03PM EST | 95.00 | 2.68 | 2.66 | 3.30 | 0.00 | - | 1 | 1,715 | 46.99% |
DIS220617P00100000 | 2021-02-17 9:37AM EST | 100.00 | 3.48 | 3.30 | 3.85 | 0.00 | - | 1 | 1,583 | 46.02% |
DIS220617P00105000 | 2021-02-25 11:15AM EST | 105.00 | 4.15 | 3.60 | 4.45 | +0.40 | +10.67% | 2 | 1,200 | 45.05% |
DIS220617P00110000 | 2021-02-12 1:59PM EST | 110.00 | 5.20 | 4.30 | 5.10 | 0.00 | - | 1 | 820 | 44.08% |
DIS220617P00115000 | 2021-02-25 11:19AM EST | 115.00 | 5.00 | 4.90 | 5.65 | 0.00 | - | 2 | 207 | 42.71% |
DIS220617P00120000 | 2021-02-24 2:30PM EST | 120.00 | 6.05 | 5.80 | 6.40 | 0.00 | - | 2 | 1,037 | 41.75% |
DIS220617P00125000 | 2021-02-25 1:37PM EST | 125.00 | 6.85 | 6.75 | 7.40 | 0.00 | - | 7 | 176 | 41.21% |
DIS220617P00130000 | 2021-02-23 1:32PM EST | 130.00 | 8.39 | 7.85 | 8.75 | +1.09 | +14.93% | 1 | 500 | 41.18% |
DIS220617P00135000 | 2021-02-22 3:31PM EST | 135.00 | 8.95 | 8.90 | 10.00 | 0.00 | - | 11 | 254 | 40.71% |
DIS220617P00140000 | 2021-02-23 3:26PM EST | 140.00 | 9.33 | 10.20 | 11.30 | 0.00 | - | 5 | 1,091 | 40.16% |
DIS220617P00145000 | 2021-02-25 11:25AM EST | 145.00 | 11.00 | 11.55 | 12.40 | 0.00 | - | 2 | 108 | 39.11% |
DIS220617P00150000 | 2021-02-24 2:30PM EST | 150.00 | 12.25 | 12.90 | 14.00 | 0.00 | - | 4 | 717 | 38.73% |
DIS220617P00155000 | 2021-02-23 2:41PM EST | 155.00 | 13.60 | 14.65 | 16.15 | 0.00 | - | 1 | 151 | 38.99% |
DIS220617P00160000 | 2021-02-24 11:35AM EST | 160.00 | 15.10 | 16.40 | 17.80 | 0.00 | - | 2 | 143 | 38.32% |
DIS220617P00165000 | 2021-02-26 11:02AM EST | 165.00 | 19.95 | 18.55 | 20.10 | +1.83 | +10.10% | 3 | 62 | 38.40% |
DIS220617P00170000 | 2021-02-22 9:30AM EST | 170.00 | 21.30 | 20.80 | 22.30 | +2.20 | +11.52% | 10 | 217 | 38.16% |
DIS220617P00175000 | 2021-02-24 3:35PM EST | 175.00 | 23.45 | 22.85 | 24.15 | +2.06 | +9.63% | 3 | 128 | 37.32% |
DIS220617P00180000 | 2021-02-25 2:17PM EST | 180.00 | 24.50 | 25.45 | 26.60 | 0.00 | - | 9 | 327 | 37.11% |
DIS220617P00185000 | 2021-02-26 10:31AM EST | 185.00 | 29.90 | 28.00 | 29.75 | +3.05 | +11.36% | 44 | 158 | 37.58% |
DIS220617P00190000 | 2021-02-25 3:06PM EST | 190.00 | 30.05 | 30.50 | 31.90 | 0.00 | - | 6 | 110 | 36.71% |
DIS220617P00195000 | 2021-02-26 3:13PM EST | 195.00 | 33.80 | 33.35 | 34.90 | +1.70 | +5.30% | 2 | 38 | 36.71% |
DIS220617P00200000 | 2021-02-25 1:51PM EST | 200.00 | 35.45 | 36.30 | 37.85 | 0.00 | - | 15 | 88 | 36.52% |
DIS220617P00210000 | 2021-02-23 2:03PM EST | 210.00 | 41.10 | 42.65 | 44.20 | 0.00 | - | 1 | 127 | 36.27% |
DIS220617P00220000 | 2021-02-25 1:01PM EST | 220.00 | 49.10 | 49.40 | 51.70 | 0.00 | - | 25 | 95 | 36.89% |
DIS220617P00230000 | 2021-02-25 11:46AM EST | 230.00 | 54.80 | 56.60 | 58.95 | 0.00 | - | 7 | 49 | 36.79% |
DIS220617P00240000 | 2021-02-25 9:55AM EST | 240.00 | 64.65 | 64.15 | 65.60 | +2.70 | +4.36% | 2 | 46 | 35.53% |
DIS220617P00250000 | 2021-02-25 2:14PM EST | 250.00 | 69.90 | 72.05 | 74.50 | 0.00 | - | 2 | 43 | 36.70% |
DIS220617P00260000 | 2021-02-24 3:56PM EST | 260.00 | 76.50 | 80.25 | 82.70 | 0.00 | - | 1 | 14 | 36.67% |
DIS220617P00270000 | 2021-02-26 3:38PM EST | 270.00 | 89.15 | 88.70 | 91.15 | +3.35 | +3.90% | 2 | 36 | 36.67% |
DIS220617P00280000 | 2021-02-26 3:38PM EST | 280.00 | 97.80 | 97.40 | 98.85 | +4.25 | +4.54% | 12 | 36 | 35.20% |