Mail

Canada markets closed

S&P/TSX
16,304.08
+24.72(+0.15%)
S&P 500
3,465.39
+11.90(+0.34%)
DOW
28,335.57
-28.09(-0.10%)

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

128.35+0.79 (+0.62%)

At close: 4:02PM EDT

In The Money

Show:ListStraddle

Strike:125.00

CallsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS201030C00125000	2020-10-23 3:57PM EDT	2020-10-30	4.15	4.05	4.25	+0.50	+13.70%	192	1,026	31.10%
DIS201106C00125000	2020-10-23 3:39PM EDT	2020-11-06	5.20	5.10	5.40	-0.10	-1.89%	29	351	35.08%
DIS201113C00125000	2020-10-23 3:54PM EDT	2020-11-13	6.64	6.55	6.85	+0.54	+8.85%	60	1,615	41.24%
DIS201120C00125000	2020-10-23 3:57PM EDT	2020-11-20	7.25	7.10	7.30	+0.60	+9.02%	225	30,289	39.04%
DIS201127C00125000	2020-10-23 1:26PM EDT	2020-11-27	6.76	7.25	7.80	-0.10	-1.46%	3	182	38.21%
DIS201218C00125000	2020-10-23 3:47PM EDT	2020-12-18	9.15	8.80	9.25	+0.53	+6.15%	520	5,069	37.70%
DIS210115C00125000	2020-10-23 3:57PM EDT	2021-01-15	10.20	9.80	10.45	+0.75	+7.94%	67	9,333	35.81%
DIS210319C00125000	2020-10-23 2:17PM EDT	2021-03-19	11.90	12.30	12.90	-0.25	-2.06%	19	735	34.82%
DIS210416C00125000	2020-10-23 2:05PM EDT	2021-04-16	12.65	13.00	13.70	-0.50	-3.80%	14	1,135	34.22%
DIS210618C00125000	2020-10-23 3:58PM EDT	2021-06-18	15.30	15.10	15.75	+0.43	+2.89%	9	3,347	34.44%
DIS220121C00125000	2020-10-23 11:25AM EDT	2022-01-21	19.42	19.50	20.25	-0.03	-0.15%	3	2,220	33.01%
DIS220617C00125000	2020-10-23 11:59AM EDT	2022-06-17	21.99	21.05	23.20	-0.20	-0.90%	1	988	33.34%
DIS230120C00125000	2020-10-23 2:53PM EDT	2023-01-20	26.00	24.20	27.50	0.00	-	5	852	34.43%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS201030P00125000	2020-10-23 3:58PM EDT	2020-10-30	0.74	0.70	0.80	-0.39	-34.51%	860	1,933	29.37%
DIS201106P00125000	2020-10-23 3:49PM EDT	2020-11-06	1.90	1.72	2.11	-0.43	-18.45%	28	555	35.73%
DIS201113P00125000	2020-10-23 3:57PM EDT	2020-11-13	3.20	3.15	3.40	-0.40	-11.11%	34	447	40.39%
DIS201120P00125000	2020-10-23 3:43PM EDT	2020-11-20	3.80	3.65	3.90	-0.38	-9.09%	124	28,627	38.68%
DIS201127P00125000	2020-10-23 12:14PM EDT	2020-11-27	4.70	3.90	4.35	+0.05	+1.08%	3	158	37.56%
DIS201218P00125000	2020-10-23 3:58PM EDT	2020-12-18	5.73	5.45	6.00	-0.34	-5.60%	134	3,235	38.22%
DIS210115P00125000	2020-10-23 3:58PM EDT	2021-01-15	6.67	6.50	6.85	-0.33	-4.71%	40	8,602	34.78%
DIS210319P00125000	2020-10-23 3:16PM EDT	2021-03-19	9.05	8.75	9.15	-0.35	-3.72%	45	1,484	33.57%
DIS210416P00125000	2020-10-23 3:22PM EDT	2021-04-16	9.80	9.50	9.90	-0.15	-1.51%	3	1,696	32.94%
DIS210618P00125000	2020-10-22 2:50PM EDT	2021-06-18	11.80	11.15	11.70	0.00	-	29	1,752	32.72%
DIS220121P00125000	2020-10-23 12:51PM EDT	2022-01-21	16.70	15.50	16.50	+0.30	+1.83%	5	3,188	32.32%
DIS220617P00125000	2020-10-20 2:01PM EDT	2022-06-17	19.60	17.65	19.85	0.00	-	2	146	33.37%
DIS230120P00125000	2020-10-20 10:01AM EDT	2023-01-20	22.37	19.05	23.95	0.00	-	1	341	34.20%