Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210205C001200002021-01-25 9:36AM EST2021-02-0551.4547.2051.800.00-88172.95%
DIS210219C001200002021-01-25 10:58AM EST2021-02-1950.0049.0551.000.00-110577.34%
DIS210226C001200002021-01-20 10:02AM EST2021-02-2655.6047.5552.000.00-2259.57%
DIS210319C001200002021-01-26 2:08PM EST2021-03-1950.3049.9050.95-1.70-3.27%1254759.64%
DIS210416C001200002021-01-22 3:42PM EST2021-04-1654.3049.9551.200.00-4211756.10%
DIS210521C001200002021-01-26 1:34PM EST2021-05-2151.9550.4551.90-2.20-4.06%13451.64%
DIS210618C001200002021-01-26 2:43PM EST2021-06-1852.5051.2552.50-0.21-0.40%252,03149.61%
DIS210716C001200002021-01-21 2:12PM EST2021-07-1654.8050.6553.250.00-79548.83%
DIS220121C001200002021-01-25 11:14AM EST2022-01-2155.5654.5555.450.00-143,64639.86%
DIS220617C001200002021-01-26 2:40PM EST2022-06-1758.1056.2059.50-1.65-2.76%12,45141.97%
DIS230120C001200002021-01-26 11:20AM EST2023-01-2061.2059.4061.70-0.05-0.08%11,41038.66%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210129P001200002021-01-15 12:03PM EST2021-01-290.100.000.500.00-1013196.29%
DIS210205P001200002021-01-20 11:43AM EST2021-02-050.050.000.030.00-5040475.00%
DIS210212P001200002021-01-26 11:19AM EST2021-02-120.080.030.15+0.08-1070.90%
DIS210219P001200002021-01-26 2:38PM EST2021-02-190.140.080.20+0.02+16.67%12,76463.48%
DIS210319P001200002021-01-26 11:07AM EST2021-03-190.490.470.57+0.02+4.26%62,20053.71%
DIS210416P001200002021-01-22 9:33AM EST2021-04-160.660.800.920.00-197948.78%
DIS210521P001200002021-01-26 3:58PM EST2021-05-211.351.191.47+0.02+1.50%136445.51%
DIS210618P001200002021-01-25 3:52PM EST2021-06-181.651.701.840.00-73,98043.29%
DIS210716P001200002021-01-26 3:11PM EST2021-07-162.182.022.34+0.15+7.39%114842.36%
DIS220121P001200002021-01-26 3:34PM EST2022-01-215.155.155.40+0.18+3.62%554,63738.57%
DIS220617P001200002021-01-25 10:10AM EST2022-06-177.006.757.950.00-11,00438.01%
DIS230120P001200002021-01-19 10:22AM EST2023-01-209.758.6510.450.00-116135.99%