Canada markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
183.11+0.32 (+0.18%)
At close: 4:04PM EDT

183.27 +0.16 (0.09%)
After hours: 4:58PM EDT

In The Money
Show:ListStraddle
Strike:145.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210430C001450002021-04-07 12:34PM EDT2021-04-3043.0537.8038.550.00--161.72%
DIS210507C001450002021-04-13 10:27AM EDT2021-05-0740.4037.9538.500.00-1151.37%
DIS210521C001450002021-04-21 10:55AM EDT2021-05-2137.2038.1538.80-1.28-3.33%126452.52%
DIS210618C001450002021-04-21 11:07AM EDT2021-06-1838.8038.8039.25-0.20-0.51%92,28842.90%
DIS210716C001450002021-04-21 1:43PM EDT2021-07-1638.8539.3039.80-0.53-1.35%132039.27%
DIS211015C001450002021-04-21 2:56PM EDT2021-10-1540.6540.8041.25-3.57-8.07%12833.34%
DIS220121C001450002021-04-21 2:01PM EDT2022-01-2142.6542.7043.15+0.05+0.12%12,09531.93%
DIS220617C001450002021-04-20 3:58PM EDT2022-06-1745.6544.9046.550.00-644932.30%
DIS230120C001450002021-04-20 2:33PM EDT2023-01-2049.1248.8049.750.00-341130.84%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001450002021-04-20 3:51PM EDT2021-04-230.010.000.030.00-157095.31%
DIS210430P001450002021-04-21 11:53AM EDT2021-04-300.040.020.07-0.02-33.33%386858.98%
DIS210507P001450002021-04-21 11:47AM EDT2021-05-070.110.080.15-0.04-26.67%1210851.37%
DIS210514P001450002021-04-21 1:18PM EDT2021-05-140.300.220.32+0.01+3.45%276351.12%
DIS210521P001450002021-04-21 12:34PM EDT2021-05-210.400.310.38-0.03-6.98%685646.44%
DIS210528P001450002021-04-16 12:51PM EDT2021-05-280.520.420.52+0.12+30.00%1544.65%
DIS210618P001450002021-04-21 10:27AM EDT2021-06-180.800.700.76+0.01+1.27%232,31338.92%
DIS210716P001450002021-04-21 2:17PM EDT2021-07-161.181.191.27-0.12-9.23%791,80736.34%
DIS211015P001450002021-04-21 1:09PM EDT2021-10-152.862.762.84-0.11-3.70%1340532.25%
DIS220121P001450002021-04-21 1:26PM EDT2022-01-214.824.654.80-0.18-3.60%142,50431.34%
DIS220617P001450002021-04-21 2:19PM EDT2022-06-177.307.057.30+0.05+0.69%3613630.23%
DIS230120P001450002021-04-21 3:33PM EDT2023-01-2010.5010.4510.95+0.35+3.45%43664429.90%