Mail

Canada markets closed

S&P/TSX
17,779.41
-126.61(-0.71%)
S&P 500
3,849.62
-5.74(-0.15%)
DOW
30,937.04
-22.96(-0.07%)

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

169.56-2.33 (-1.36%)

At close: 4:02PM EST

169.79 +0.23 (0.14%)
After hours: 7:59PM EST

In The Money

Show:ListStraddle

Strike:120.00

CallsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210205C00120000	2021-01-25 9:36AM EST	2021-02-05	51.45	47.20	51.80	0.00	-	8	8	172.95%
DIS210219C00120000	2021-01-25 10:58AM EST	2021-02-19	50.00	49.05	51.00	0.00	-	1	105	77.34%
DIS210226C00120000	2021-01-20 10:02AM EST	2021-02-26	55.60	47.55	52.00	0.00	-	2	2	59.57%
DIS210319C00120000	2021-01-26 2:08PM EST	2021-03-19	50.30	49.90	50.95	-1.70	-3.27%	12	547	59.64%
DIS210416C00120000	2021-01-22 3:42PM EST	2021-04-16	54.30	49.95	51.20	0.00	-	42	117	56.10%
DIS210521C00120000	2021-01-26 1:34PM EST	2021-05-21	51.95	50.45	51.90	-2.20	-4.06%	1	34	51.64%
DIS210618C00120000	2021-01-26 2:43PM EST	2021-06-18	52.50	51.25	52.50	-0.21	-0.40%	25	2,031	49.61%
DIS210716C00120000	2021-01-21 2:12PM EST	2021-07-16	54.80	50.65	53.25	0.00	-	7	95	48.83%
DIS220121C00120000	2021-01-25 11:14AM EST	2022-01-21	55.56	54.55	55.45	0.00	-	14	3,646	39.86%
DIS220617C00120000	2021-01-26 2:40PM EST	2022-06-17	58.10	56.20	59.50	-1.65	-2.76%	1	2,451	41.97%
DIS230120C00120000	2021-01-26 11:20AM EST	2023-01-20	61.20	59.40	61.70	-0.05	-0.08%	1	1,410	38.66%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210129P00120000	2021-01-15 12:03PM EST	2021-01-29	0.10	0.00	0.50	0.00	-	10	13	196.29%
DIS210205P00120000	2021-01-20 11:43AM EST	2021-02-05	0.05	0.00	0.03	0.00	-	50	404	75.00%
DIS210212P00120000	2021-01-26 11:19AM EST	2021-02-12	0.08	0.03	0.15	+0.08	-	1	0	70.90%
DIS210219P00120000	2021-01-26 2:38PM EST	2021-02-19	0.14	0.08	0.20	+0.02	+16.67%	1	2,764	63.48%
DIS210319P00120000	2021-01-26 11:07AM EST	2021-03-19	0.49	0.47	0.57	+0.02	+4.26%	6	2,200	53.71%
DIS210416P00120000	2021-01-22 9:33AM EST	2021-04-16	0.66	0.80	0.92	0.00	-	1	979	48.78%
DIS210521P00120000	2021-01-26 3:58PM EST	2021-05-21	1.35	1.19	1.47	+0.02	+1.50%	13	64	45.51%
DIS210618P00120000	2021-01-25 3:52PM EST	2021-06-18	1.65	1.70	1.84	0.00	-	7	3,980	43.29%
DIS210716P00120000	2021-01-26 3:11PM EST	2021-07-16	2.18	2.02	2.34	+0.15	+7.39%	1	148	42.36%
DIS220121P00120000	2021-01-26 3:34PM EST	2022-01-21	5.15	5.15	5.40	+0.18	+3.62%	55	4,637	38.57%
DIS220617P00120000	2021-01-25 10:10AM EST	2022-06-17	7.00	6.75	7.95	0.00	-	1	1,004	38.01%
DIS230120P00120000	2021-01-19 10:22AM EST	2023-01-20	9.75	8.65	10.45	0.00	-	1	161	35.99%