Canada markets closed

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

183.21 +0.10 (0.05%)
After hours: 5:40PM EDT

In The Money
Show:ListStraddle
Strike:130.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423C001300002021-04-20 12:55PM EDT2021-04-2352.410.0053.000.00--10.00%
DIS210430C001300002021-03-18 9:30AM EDT2021-04-3064.7556.6057.950.00--4203.69%
DIS210521C001300002021-04-08 3:03PM EDT2021-05-2151.5452.9553.65-5.75-10.04%613657.23%
DIS210618C001300002021-04-21 12:14PM EDT2021-06-1853.2653.2553.95-0.09-0.17%52,48454.30%
DIS210716C001300002021-04-21 2:51PM EDT2021-07-1653.5553.6554.20-4.10-7.11%1236047.39%
DIS211015C001300002021-04-21 1:42PM EDT2021-10-1554.1554.2055.80-4.56-7.77%12041.97%
DIS220121C001300002021-04-20 11:15AM EDT2022-01-2155.8055.7056.200.00-22,61635.15%
DIS220617C001300002021-04-20 3:53PM EDT2022-06-1756.0055.9058.30-1.50-2.61%22,33733.82%
DIS230120C001300002021-04-21 12:51PM EDT2023-01-2059.5558.8061.85-5.25-8.10%160133.85%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001300002021-04-21 11:47AM EDT2021-04-230.010.000.05-0.02-66.67%254142.19%
DIS210430P001300002021-04-21 1:30PM EDT2021-04-300.020.000.020.00-72,40871.88%
DIS210507P001300002021-04-20 12:40PM EDT2021-05-070.050.020.090.00-66765.43%
DIS210521P001300002021-04-20 2:45PM EDT2021-05-210.220.170.21+0.02+10.00%1228257.32%
DIS210618P001300002021-04-21 2:36PM EDT2021-06-180.410.360.42-0.03-6.82%73,52047.36%
DIS210716P001300002021-04-20 2:04PM EDT2021-07-160.720.620.69-0.02-2.70%682042.94%
DIS211015P001300002021-04-21 9:33AM EDT2021-10-151.751.481.57+0.09+5.42%352336.21%
DIS220121P001300002021-04-21 1:46PM EDT2022-01-212.612.492.80-0.26-9.06%159,13634.14%
DIS220617P001300002021-04-21 11:50AM EDT2022-06-174.354.104.35-0.05-1.14%111,37231.79%
DIS230120P001300002021-04-21 3:28PM EDT2023-01-206.796.256.80-0.21-3.00%15,53030.52%