Canada markets close in 2 hours 40 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
182.71-0.08 (-0.04%)
As of 1:20PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:190.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423C001900002021-04-21 1:03PM EDT2021-04-230.120.130.14-0.30-71.43%3,0817,21428.61%
DIS210430C001900002021-04-21 12:55PM EDT2021-04-300.710.720.74-0.49-40.83%1,7425,21225.34%
DIS210507C001900002021-04-21 1:00PM EDT2021-05-071.451.391.45-0.34-18.99%6431,69525.60%
DIS210514C001900002021-04-21 1:01PM EDT2021-05-142.882.812.93-0.42-12.73%2281,05730.80%
DIS210521C001900002021-04-21 1:02PM EDT2021-05-213.353.303.40-0.49-12.76%73714,84829.53%
DIS210528C001900002021-04-21 12:21PM EDT2021-05-284.053.803.95-0.20-4.71%2315129.19%
DIS210618C001900002021-04-21 1:03PM EDT2021-06-185.125.055.20-0.48-8.57%3368,57527.93%
DIS210716C001900002021-04-21 12:54PM EDT2021-07-166.616.556.70-0.46-6.51%2415,62027.36%
DIS211015C001900002021-04-21 12:32PM EDT2021-10-1511.5011.1011.25-0.18-1.54%802,96528.17%
DIS220121C001900002021-04-21 12:54PM EDT2022-01-2114.8014.7014.95-0.50-3.27%263,05328.47%
DIS220617C001900002021-04-21 10:42AM EDT2022-06-1719.0019.4020.10-1.00-5.00%42,48629.56%
DIS230120C001900002021-04-21 11:53AM EDT2023-01-2024.8024.3024.85-0.20-0.80%411,56528.96%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001900002021-04-21 1:04PM EDT2021-04-237.807.707.90+0.05+0.65%1641,03743.21%
DIS210430P001900002021-04-21 11:51AM EDT2021-04-308.248.308.50-0.03-0.36%2557830.81%
DIS210507P001900002021-04-21 12:54PM EDT2021-05-079.108.959.20+0.05+0.55%1552529.18%
DIS210514P001900002021-04-20 1:21PM EDT2021-05-1411.6010.2510.55+1.04+9.85%116832.75%
DIS210521P001900002021-04-21 1:00PM EDT2021-05-2110.8910.8011.05-0.11-1.00%2057,13131.37%
DIS210528P001900002021-04-20 3:11PM EDT2021-05-2811.3211.3011.750.00-914931.51%
DIS210618P001900002021-04-21 1:02PM EDT2021-06-1812.6812.5512.70+0.01+0.08%385,70928.69%
DIS210716P001900002021-04-21 11:15AM EDT2021-07-1614.5014.3014.45+0.10+0.69%892,31528.69%
DIS211015P001900002021-04-21 12:58PM EDT2021-10-1518.6018.5518.80-0.15-0.80%171,07628.71%
DIS220121P001900002021-04-21 10:48AM EDT2022-01-2122.9022.1522.40+0.45+2.00%182,18328.75%
DIS220617P001900002021-04-19 12:43PM EDT2022-06-1724.8526.3027.250.00-1565929.41%
DIS230120P001900002021-04-21 9:32AM EDT2023-01-2031.6531.2031.55+0.45+1.44%111,05428.38%