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

183.30 +0.19 (0.10%)
After hours: 4:59PM EDT

In The Money
Show:ListStraddle
Strike:155.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423C001550002021-04-15 2:51PM EDT2021-04-2334.5027.7528.450.00-26110.74%
DIS210430C001550002021-04-16 2:05PM EDT2021-04-3032.0027.8528.400.00-3558.79%
DIS210514C001550002021-04-20 9:43AM EDT2021-05-1430.0028.2528.950.00-1448.00%
DIS210521C001550002021-04-21 3:34PM EDT2021-05-2128.6028.5029.10-0.40-1.38%4437844.07%
DIS210528C001550002021-04-20 12:31PM EDT2021-05-2828.8128.6029.250.00-4541.36%
DIS210618C001550002021-04-21 2:26PM EDT2021-06-1829.1529.1029.75-0.20-0.68%113,60336.93%
DIS210716C001550002021-04-21 1:29PM EDT2021-07-1629.5729.9030.45-0.53-1.76%124634.16%
DIS211015C001550002021-04-21 12:37PM EDT2021-10-1532.3532.3533.10-0.15-0.46%23832.08%
DIS220121C001550002021-04-21 3:37PM EDT2022-01-2135.5034.9035.55+0.65+1.87%72,70231.07%
DIS220617C001550002021-04-20 1:00PM EDT2022-06-1738.5037.9039.250.00-181831.12%
DIS230120C001550002021-04-19 1:37PM EDT2023-01-2045.8042.2043.950.00-212831.24%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001550002021-04-20 1:10PM EDT2021-04-230.030.000.01+0.01+50.00%178062.50%
DIS210430P001550002021-04-21 2:28PM EDT2021-04-300.090.060.11-0.05-35.71%619849.71%
DIS210507P001550002021-04-20 3:37PM EDT2021-05-070.280.170.22+0.03+12.00%217742.82%
DIS210514P001550002021-04-21 3:15PM EDT2021-05-140.490.450.50-0.06-10.91%624342.46%
DIS210521P001550002021-04-21 2:58PM EDT2021-05-210.590.550.61-0.13-18.06%351,61939.06%
DIS210528P001550002021-04-21 1:02PM EDT2021-05-280.860.740.82-0.06-6.52%824637.92%
DIS210618P001550002021-04-21 2:25PM EDT2021-06-181.291.201.25-0.06-4.44%1343,56234.08%
DIS210716P001550002021-04-21 3:33PM EDT2021-07-162.001.902.06-0.13-6.10%451,97832.73%
DIS211015P001550002021-04-21 12:04PM EDT2021-10-154.504.304.45-0.25-5.26%8730930.55%
DIS220121P001550002021-04-21 2:29PM EDT2022-01-217.056.756.95-0.22-3.03%321,29030.06%
DIS220617P001550002021-04-21 10:09AM EDT2022-06-1710.659.8510.90+0.50+4.93%315930.77%
DIS230120P001550002021-04-21 2:20PM EDT2023-01-2013.9513.0014.20-0.31-2.17%21141529.22%