CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS201204C00060000 | 2020-11-06 3:58PM EST | 60.00 | 68.18 | 85.50 | 87.45 | 0.00 | - | 1 | 0 | 344.92% |
| DIS201204C00090000 | 2020-10-29 2:35PM EST | 90.00 | 32.80 | 54.65 | 57.30 | 0.00 | - | - | 1 | 182.03% |
| DIS201204C00095000 | 2020-11-03 10:29AM EST | 95.00 | 28.90 | 50.40 | 52.30 | 0.00 | - | 1 | 1 | 164.06% |
| DIS201204C00100000 | 2020-11-23 3:17PM EST | 100.00 | 47.35 | 45.90 | 47.50 | 0.00 | - | 1 | 4 | 167.38% |
| DIS201204C00105000 | 2020-11-27 12:21PM EST | 105.00 | 42.17 | 41.75 | 42.50 | +3.49 | +9.02% | 25 | 6 | 149.22% |
| DIS201204C00110000 | 2020-11-27 11:13AM EST | 110.00 | 37.87 | 35.85 | 37.45 | +5.68 | +17.65% | 2 | 15 | 128.13% |
| DIS201204C00111000 | 2020-11-16 11:09AM EST | 111.00 | 32.55 | 35.25 | 36.30 | 0.00 | - | 1 | 3 | 111.72% |
| DIS201204C00113000 | 2020-11-20 1:30PM EST | 113.00 | 28.55 | 31.60 | 34.45 | 0.00 | - | 2 | 2 | 118.07% |
| DIS201204C00115000 | 2020-11-19 10:24AM EST | 115.00 | 27.18 | 30.75 | 32.35 | 0.00 | - | 1 | 11 | 104.10% |
| DIS201204C00116000 | 2020-11-17 11:27AM EST | 116.00 | 28.40 | 28.95 | 31.50 | 0.00 | - | 3 | 28 | 111.33% |
| DIS201204C00117000 | 2020-11-16 12:05AM EST | 117.00 | 21.64 | 27.65 | 30.35 | 0.00 | - | - | 1 | 97.85% |
| DIS201204C00118000 | 2020-11-16 10:10AM EST | 118.00 | 25.55 | 27.80 | 29.50 | 0.00 | - | 3 | 5 | 104.69% |
| DIS201204C00119000 | 2020-11-05 10:25AM EST | 119.00 | 24.20 | 26.85 | 28.50 | 0.00 | - | 1 | 7 | 101.37% |
| DIS201204C00120000 | 2020-11-25 3:25PM EST | 120.00 | 28.86 | 25.85 | 27.50 | 0.00 | - | 3 | 85 | 98.14% |
| DIS201204C00121000 | 2020-11-24 11:35AM EST | 121.00 | 29.11 | 24.80 | 26.30 | 0.00 | - | 1 | 21 | 81.84% |
| DIS201204C00122000 | 2020-11-24 12:15PM EST | 122.00 | 28.80 | 23.75 | 25.50 | 0.00 | - | 16 | 23 | 91.60% |
| DIS201204C00123000 | 2020-11-19 10:03AM EST | 123.00 | 19.95 | 22.85 | 24.30 | 0.00 | - | 2 | 60 | 75.98% |
| DIS201204C00124000 | 2020-11-23 9:53AM EST | 124.00 | 19.80 | 21.85 | 23.35 | 0.00 | - | 1 | 86 | 76.66% |
| DIS201204C00125000 | 2020-11-27 12:25PM EST | 125.00 | 22.09 | 21.80 | 22.50 | -1.49 | -6.32% | 15 | 56 | 51.56% |
| DIS201204C00126000 | 2020-11-27 11:57AM EST | 126.00 | 21.68 | 20.80 | 21.50 | -0.34 | -1.54% | 2 | 251 | 78.71% |
| DIS201204C00127000 | 2020-11-27 11:58AM EST | 127.00 | 20.62 | 19.80 | 20.55 | +5.34 | +34.95% | 4 | 57 | 52.15% |
| DIS201204C00128000 | 2020-11-27 10:10AM EST | 128.00 | 20.48 | 18.80 | 19.55 | -2.32 | -10.18% | 1 | 149 | 74.41% |
| DIS201204C00129000 | 2020-11-27 9:49AM EST | 129.00 | 20.42 | 17.85 | 18.50 | +0.42 | +2.10% | 2 | 133 | 69.04% |
| DIS201204C00130000 | 2020-11-27 12:48PM EST | 130.00 | 16.74 | 16.90 | 17.20 | -2.26 | -11.89% | 26 | 134 | 48.05% |
| DIS201204C00131000 | 2020-11-27 10:44AM EST | 131.00 | 17.40 | 15.85 | 16.55 | -2.41 | -12.17% | 1 | 33 | 64.60% |
| DIS201204C00132000 | 2020-11-27 11:35AM EST | 132.00 | 15.88 | 14.85 | 15.55 | -1.27 | -7.41% | 19 | 87 | 61.33% |
| DIS201204C00133000 | 2020-11-27 10:25AM EST | 133.00 | 15.57 | 13.85 | 14.60 | +0.16 | +1.04% | 3 | 230 | 59.77% |
| DIS201204C00134000 | 2020-11-27 12:51PM EST | 134.00 | 13.00 | 12.85 | 13.60 | -4.32 | -24.94% | 7 | 55 | 56.45% |
| DIS201204C00135000 | 2020-11-27 11:42AM EST | 135.00 | 12.84 | 11.90 | 12.60 | -1.33 | -9.39% | 4 | 535 | 53.03% |
| DIS201204C00136000 | 2020-11-27 12:51PM EST | 136.00 | 10.87 | 10.95 | 11.60 | -2.23 | -17.02% | 3 | 71 | 49.66% |
| DIS201204C00137000 | 2020-11-27 11:59AM EST | 137.00 | 10.84 | 9.95 | 10.60 | -1.10 | -9.21% | 5 | 235 | 46.29% |
| DIS201204C00138000 | 2020-11-27 12:41PM EST | 138.00 | 9.08 | 8.90 | 9.60 | -2.10 | -18.78% | 6 | 80 | 42.82% |
| DIS201204C00139000 | 2020-11-27 11:11AM EST | 139.00 | 9.15 | 8.20 | 8.55 | -0.14 | -1.51% | 2 | 247 | 38.04% |
| DIS201204C00140000 | 2020-11-27 12:17PM EST | 140.00 | 7.60 | 7.30 | 7.70 | -1.65 | -17.84% | 35 | 803 | 38.18% |
| DIS201204C00141000 | 2020-11-27 12:51PM EST | 141.00 | 6.21 | 6.20 | 6.80 | -2.17 | -25.89% | 13 | 221 | 36.57% |
| DIS201204C00142000 | 2020-11-27 12:51PM EST | 142.00 | 5.31 | 5.40 | 5.65 | -1.90 | -26.35% | 26 | 219 | 29.69% |
| DIS201204C00143000 | 2020-11-27 12:58PM EST | 143.00 | 4.65 | 4.55 | 5.10 | -1.69 | -26.66% | 39 | 408 | 33.89% |
| DIS201204C00144000 | 2020-11-27 12:57PM EST | 144.00 | 3.85 | 3.80 | 4.30 | -1.75 | -31.25% | 22 | 658 | 32.50% |
| DIS201204C00145000 | 2020-11-27 12:59PM EST | 145.00 | 3.05 | 3.15 | 3.35 | -1.75 | -36.46% | 62 | 1,828 | 28.32% |
| DIS201204C00146000 | 2020-11-27 12:57PM EST | 146.00 | 2.52 | 2.46 | 2.65 | -1.68 | -40.00% | 115 | 278 | 27.15% |
| DIS201204C00147000 | 2020-11-27 12:59PM EST | 147.00 | 2.05 | 1.99 | 2.12 | -1.50 | -42.25% | 546 | 990 | 27.32% |
| DIS201204C00148000 | 2020-11-27 12:59PM EST | 148.00 | 1.62 | 1.50 | 1.76 | -1.30 | -44.52% | 787 | 831 | 28.71% |
| DIS201204C00149000 | 2020-11-27 12:59PM EST | 149.00 | 1.17 | 1.14 | 1.22 | -1.21 | -50.84% | 817 | 1,001 | 26.66% |
| DIS201204C00150000 | 2020-11-27 12:59PM EST | 150.00 | 0.92 | 0.85 | 0.89 | -1.00 | -52.08% | 5,569 | 2,670 | 26.42% |
| DIS201204C00152500 | 2020-11-27 12:59PM EST | 152.50 | 0.43 | 0.39 | 0.42 | -0.55 | -56.12% | 2,115 | 1,725 | 27.34% |
| DIS201204C00155000 | 2020-11-27 12:59PM EST | 155.00 | 0.24 | 0.20 | 0.23 | -0.30 | -55.56% | 2,002 | 2,495 | 29.83% |
| DIS201204C00157500 | 2020-11-27 12:58PM EST | 157.50 | 0.14 | 0.11 | 0.15 | -0.15 | -51.72% | 502 | 510 | 33.20% |
| DIS201204C00160000 | 2020-11-27 12:59PM EST | 160.00 | 0.10 | 0.07 | 0.11 | -0.08 | -44.44% | 243 | 625 | 36.82% |
| DIS201204C00162500 | 2020-11-27 12:30PM EST | 162.50 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 50 | 268 | 40.82% |
| DIS201204C00165000 | 2020-11-27 12:58PM EST | 165.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 56 | 515 | 44.14% |
| DIS201204C00167500 | 2020-11-27 12:51PM EST | 167.50 | 0.05 | 0.03 | 0.07 | +0.05 | - | 21 | 70 | 49.02% |
| DIS201204C00170000 | 2020-11-27 12:24PM EST | 170.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 13 | 140 | 51.17% |
| DIS201204C00172500 | 2020-11-27 12:55PM EST | 172.50 | 0.03 | 0.02 | 0.05 | +0.03 | - | 14 | 11 | 53.13% |
| DIS201204C00175000 | 2020-11-27 12:40PM EST | 175.00 | 0.03 | 0.01 | 0.10 | -0.06 | -66.67% | 4 | 81 | 60.55% |
| DIS201204C00180000 | 2020-11-27 10:16AM EST | 180.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 12 | 158 | 59.38% |
| DIS201204C00185000 | 2020-11-27 11:14AM EST | 185.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 51 | 131 | 67.97% |
| DIS201204C00190000 | 2020-11-27 12:05PM EST | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 72 | 73.44% |
| DIS201204C00195000 | 2020-11-27 10:33AM EST | 195.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 72 | 79.69% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS201204P00060000 | 2020-11-16 12:05AM EST | 60.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 231.25% |
| DIS201204P00065000 | 2020-11-16 12:05AM EST | 65.00 | 0.05 | - | 0.05 | 0.00 | - | - | 20 | 248.44% |
| DIS201204P00075000 | 2020-11-12 3:31PM EST | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 168.75% |
| DIS201204P00080000 | 2020-11-05 9:34AM EST | 80.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 55 | 57 | 178.91% |
| DIS201204P00085000 | 2020-10-29 8:49AM EST | 85.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 162.50% |
| DIS201204P00090000 | 2020-11-18 11:08AM EST | 90.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 52 | 83 | 146.88% |
| DIS201204P00095000 | 2020-11-18 9:37AM EST | 95.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 12 | 19 | 133.59% |
| DIS201204P00100000 | 2020-11-27 12:00PM EST | 100.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 294 | 104.69% |
| DIS201204P00105000 | 2020-11-27 12:00PM EST | 105.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 148 | 101.56% |
| DIS201204P00107000 | 2020-11-18 9:55AM EST | 107.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 52 | 61 | 96.88% |
| DIS201204P00108000 | 2020-11-23 1:24PM EST | 108.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 92.19% |
| DIS201204P00109000 | 2020-11-25 9:57AM EST | 109.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 91.41% |
| DIS201204P00110000 | 2020-11-27 10:56AM EST | 110.00 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 1 | 166 | 93.75% |
| DIS201204P00111000 | 2020-11-24 11:15AM EST | 111.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 93 | 86.72% |
| DIS201204P00112000 | 2020-11-23 10:13AM EST | 112.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 66 | 88.67% |
| DIS201204P00113000 | 2020-11-23 10:12AM EST | 113.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 39 | 79.69% |
| DIS201204P00114000 | 2020-11-25 12:25PM EST | 114.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 79 | 82.03% |
| DIS201204P00115000 | 2020-11-24 9:44AM EST | 115.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 5,044 | 81.25% |
| DIS201204P00116000 | 2020-11-24 9:39AM EST | 116.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 371 | 74.22% |
| DIS201204P00117000 | 2020-11-23 10:35AM EST | 117.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 114 | 76.95% |
| DIS201204P00118000 | 2020-11-27 10:00AM EST | 118.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 1 | 962 | 74.61% |
| DIS201204P00119000 | 2020-11-27 10:24AM EST | 119.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 211 | 67.19% |
| DIS201204P00120000 | 2020-11-24 11:18AM EST | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 134 | 64.84% |
| DIS201204P00121000 | 2020-11-25 11:04AM EST | 121.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 66 | 63.67% |
| DIS201204P00122000 | 2020-11-24 12:07PM EST | 122.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 70 | 66.41% |
| DIS201204P00123000 | 2020-11-27 10:00AM EST | 123.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 203 | 57.81% |
| DIS201204P00124000 | 2020-11-27 12:31PM EST | 124.00 | 0.03 | 0.02 | 0.15 | +0.02 | +200.00% | 3 | 351 | 65.23% |
| DIS201204P00125000 | 2020-11-27 12:25PM EST | 125.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 6 | 293 | 56.25% |
| DIS201204P00126000 | 2020-11-27 12:17PM EST | 126.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 2 | 219 | 52.73% |
| DIS201204P00127000 | 2020-11-27 12:34PM EST | 127.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 46 | 207 | 53.71% |
| DIS201204P00128000 | 2020-11-27 12:40PM EST | 128.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 35 | 603 | 53.13% |
| DIS201204P00129000 | 2020-11-27 12:42PM EST | 129.00 | 0.07 | 0.00 | 0.09 | +0.02 | +40.00% | 14 | 266 | 52.54% |
| DIS201204P00130000 | 2020-11-27 12:53PM EST | 130.00 | 0.09 | 0.06 | 0.10 | +0.03 | +50.00% | 75 | 587 | 50.78% |
| DIS201204P00131000 | 2020-11-25 10:58AM EST | 131.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 100 | 691 | 48.24% |
| DIS201204P00132000 | 2020-11-27 12:54PM EST | 132.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 9 | 1,069 | 47.07% |
| DIS201204P00133000 | 2020-11-27 12:09PM EST | 133.00 | 0.08 | 0.09 | 0.11 | -0.02 | -20.00% | 46 | 840 | 43.56% |
| DIS201204P00134000 | 2020-11-27 12:38PM EST | 134.00 | 0.15 | 0.10 | 0.14 | +0.03 | +25.00% | 45 | 824 | 42.77% |
| DIS201204P00135000 | 2020-11-27 12:59PM EST | 135.00 | 0.12 | 0.12 | 0.16 | -0.01 | -7.69% | 161 | 1,138 | 41.11% |
| DIS201204P00136000 | 2020-11-27 12:55PM EST | 136.00 | 0.17 | 0.14 | 0.18 | +0.03 | +21.43% | 168 | 2,022 | 39.26% |
| DIS201204P00137000 | 2020-11-27 12:46PM EST | 137.00 | 0.21 | 0.17 | 0.21 | +0.06 | +40.00% | 118 | 1,136 | 37.60% |
| DIS201204P00138000 | 2020-11-27 12:47PM EST | 138.00 | 0.25 | 0.20 | 0.24 | +0.06 | +31.58% | 58 | 690 | 35.74% |
| DIS201204P00139000 | 2020-11-27 12:58PM EST | 139.00 | 0.28 | 0.25 | 0.28 | +0.06 | +27.27% | 148 | 520 | 33.99% |
| DIS201204P00140000 | 2020-11-27 12:59PM EST | 140.00 | 0.33 | 0.32 | 0.36 | +0.03 | +10.00% | 1,147 | 1,127 | 33.01% |
| DIS201204P00141000 | 2020-11-27 12:50PM EST | 141.00 | 0.47 | 0.38 | 0.45 | +0.13 | +38.24% | 136 | 493 | 31.79% |
| DIS201204P00142000 | 2020-11-27 12:59PM EST | 142.00 | 0.53 | 0.54 | 0.56 | +0.08 | +17.78% | 229 | 618 | 30.52% |
| DIS201204P00143000 | 2020-11-27 12:59PM EST | 143.00 | 0.68 | 0.67 | 0.74 | +0.08 | +13.33% | 298 | 526 | 29.93% |
| DIS201204P00144000 | 2020-11-27 12:59PM EST | 144.00 | 0.88 | 0.85 | 0.96 | +0.13 | +17.33% | 330 | 353 | 29.25% |
| DIS201204P00145000 | 2020-11-27 12:59PM EST | 145.00 | 1.15 | 1.14 | 1.26 | +0.22 | +23.66% | 829 | 899 | 28.91% |
| DIS201204P00146000 | 2020-11-27 12:59PM EST | 146.00 | 1.52 | 1.50 | 1.60 | +0.38 | +33.33% | 360 | 528 | 28.25% |
| DIS201204P00147000 | 2020-11-27 12:59PM EST | 147.00 | 2.00 | 1.92 | 2.07 | +0.52 | +35.14% | 1,065 | 567 | 28.37% |
| DIS201204P00148000 | 2020-11-27 12:59PM EST | 148.00 | 2.45 | 2.44 | 2.63 | +0.60 | +32.43% | 760 | 521 | 28.71% |
| DIS201204P00149000 | 2020-11-27 12:59PM EST | 149.00 | 3.15 | 3.05 | 3.20 | +3.15 | - | 337 | 283 | 28.20% |
| DIS201204P00150000 | 2020-11-27 12:55PM EST | 150.00 | 3.95 | 3.55 | 4.00 | +1.12 | +39.58% | 98 | 470 | 30.05% |
| DIS201204P00152500 | 2020-11-27 12:53PM EST | 152.50 | 6.00 | 5.55 | 5.95 | +1.35 | +29.03% | 60 | 366 | 30.71% |
| DIS201204P00155000 | 2020-11-27 12:48PM EST | 155.00 | 8.45 | 7.75 | 8.40 | +1.05 | +14.19% | 3 | 44 | 37.89% |
| DIS201204P00157500 | 2020-11-27 12:12PM EST | 157.50 | 10.40 | 10.20 | 10.80 | +10.40 | - | 3 | 16 | 42.77% |
| DIS201204P00160000 | 2020-11-27 12:20PM EST | 160.00 | 12.90 | 12.65 | 13.25 | +2.20 | +20.56% | 4 | 11 | 48.15% |
| DIS201204P00162500 | 2020-11-24 3:59PM EST | 162.50 | 11.35 | 14.25 | 15.75 | +11.35 | - | - | 1 | 54.59% |
| DIS201204P00165000 | 2020-11-27 9:37AM EST | 165.00 | 15.15 | 17.60 | 18.10 | -6.05 | -28.54% | 1 | 2 | 54.49% |
| DIS201204P00167500 | 2020-11-25 9:31AM EST | 167.50 | 18.30 | 19.95 | 20.80 | +18.30 | - | - | 0 | 68.65% |
| DIS201204P00170000 | 2020-11-16 12:05AM EST | 170.00 | 32.25 | 22.60 | 23.30 | 0.00 | - | - | 11 | 54.69% |
| DIS201204P00180000 | 2020-11-20 3:52PM EST | 180.00 | 38.50 | 31.65 | 33.25 | 0.00 | - | 31 | 31 | 93.95% |
© 2020 Verizon Media. All rights reserved.
