Mail

Canada markets closed

S&P/TSX
19,143.25
+102.47(+0.54%)
S&P 500
4,173.42
+38.48(+0.93%)
DOW
34,137.31
+316.01(+0.93%)

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

183.11+0.32 (+0.18%)

At close: 4:04PM EDT

183.32 +0.21 (0.11%)
After hours: 5:37PM EDT

In The Money

Show:ListStraddle

Strike:100.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210430C00100000	2021-04-12 2:21PM EDT	2021-04-30	89.50	82.75	83.50	0.00	-	1	1	125.00%
DIS210521C00100000	2021-04-19 3:50PM EDT	2021-05-21	86.85	82.80	83.50	0.00	-	6	65	78.52%
DIS210618C00100000	2021-04-07 10:49AM EDT	2021-06-18	90.00	82.95	83.70	0.00	-	2	1,100	70.02%
DIS210716C00100000	2021-04-21 11:19AM EDT	2021-07-16	82.50	83.05	83.80	0.00	-	1	117	61.04%
DIS211015C00100000	2021-04-13 9:45AM EDT	2021-10-15	85.90	82.60	84.95	0.00	-	2	16	59.84%
DIS220121C00100000	2021-04-21 2:00PM EDT	2022-01-21	84.31	83.75	84.40	-2.14	-2.48%	46	4,858	44.31%
DIS220617C00100000	2021-04-20 3:14PM EDT	2022-06-17	84.75	82.50	87.50	0.00	-	1	1,335	49.07%
DIS230120C00100000	2021-04-21 1:09PM EDT	2023-01-20	85.50	85.30	87.55	-0.22	-0.26%	11	376	40.02%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210423P00100000	2021-03-19 1:41PM EDT	2021-04-23	0.05	0.00	0.05	0.00	-	10	10	240.63%
DIS210430P00100000	2021-04-15 3:19PM EDT	2021-04-30	0.01	0.00	0.05	0.00	-	370	441	132.03%
DIS210521P00100000	2021-04-19 12:52PM EDT	2021-05-21	0.04	0.01	0.05	0.00	-	3	542	76.56%
DIS210618P00100000	2021-04-21 2:07PM EDT	2021-06-18	0.14	0.12	0.00	+0.01	+7.69%	10	7,054	59.57%
DIS210716P00100000	2021-04-21 3:55PM EDT	2021-07-16	0.22	0.17	0.26	-0.02	-8.33%	18	425	57.72%
DIS211015P00100000	2021-04-21 11:10AM EDT	2021-10-15	0.53	0.43	0.57	-0.05	-8.62%	2	159	47.12%
DIS220121P00100000	2021-04-21 9:48AM EDT	2022-01-21	1.00	0.92	1.09	-0.10	-9.09%	8	9,572	42.82%
DIS220617P00100000	2021-04-16 12:52PM EDT	2022-06-17	1.65	1.31	1.92	0.00	-	15	1,584	39.23%
DIS230120P00100000	2021-04-21 9:59AM EDT	2023-01-20	2.70	2.30	2.88	+0.10	+3.85%	3	1,454	35.37%