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

183.21 +0.10 (0.05%)
After hours: 5:42PM EDT

In The Money
Show:ListStraddle
Strike:160.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423C001600002021-04-21 9:50AM EDT2021-04-2321.0022.8023.40-1.50-6.67%92090.23%
DIS210430C001600002021-04-19 12:57PM EDT2021-04-3026.2822.9023.550.00-11754.00%
DIS210507C001600002021-04-14 10:54AM EDT2021-05-0730.2023.0523.600.00-11942.48%
DIS210514C001600002021-04-12 10:19AM EDT2021-05-1427.1623.4524.100.00--342.77%
DIS210521C001600002021-04-21 3:44PM EDT2021-05-2124.0223.7524.30+0.22+0.92%321,85539.70%
DIS210528C001600002021-04-20 12:25PM EDT2021-05-2824.1423.9524.600.00-5538.43%
DIS210618C001600002021-04-21 3:45PM EDT2021-06-1824.9524.7025.10+0.03+0.12%168,04733.96%
DIS210716C001600002021-04-21 3:42PM EDT2021-07-1625.6925.6026.00+0.04+0.16%2048932.10%
DIS211015C001600002021-04-21 3:57PM EDT2021-10-1528.7428.5529.05-0.03-0.10%2014,85530.84%
DIS220121C001600002021-04-21 12:45PM EDT2022-01-2131.2431.3531.95-0.26-0.83%624,25130.53%
DIS220617C001600002021-04-21 3:41PM EDT2022-06-1735.3035.0038.00+0.15+0.43%1599033.81%
DIS230120C001600002021-04-21 12:50PM EDT2023-01-2039.6039.1040.80-0.15-0.38%2289430.84%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001600002021-04-21 11:51AM EDT2021-04-230.010.000.02-0.05-83.33%2353155.47%
DIS210430P001600002021-04-21 3:39PM EDT2021-04-300.100.090.13-0.08-44.44%16059642.68%
DIS210507P001600002021-04-21 2:22PM EDT2021-05-070.280.230.28-0.07-20.00%440537.65%
DIS210514P001600002021-04-21 3:08PM EDT2021-05-140.680.630.69-0.12-15.00%2219238.84%
DIS210521P001600002021-04-21 3:47PM EDT2021-05-210.800.780.85-0.22-21.57%5833,53036.11%
DIS210528P001600002021-04-21 3:48PM EDT2021-05-281.031.001.12-0.21-16.94%1214835.23%
DIS210618P001600002021-04-21 3:32PM EDT2021-06-181.701.611.71-0.15-8.11%8338,08832.26%
DIS210716P001600002021-04-21 3:35PM EDT2021-07-162.632.542.69-0.19-6.74%502,20631.24%
DIS211015P001600002021-04-21 3:51PM EDT2021-10-155.405.405.60-0.41-7.06%351,87629.98%
DIS220121P001600002021-04-21 3:18PM EDT2022-01-218.358.008.40-0.20-2.34%112,67929.69%
DIS220617P001600002021-04-20 1:05PM EDT2022-06-1712.4310.9512.00+0.46+3.84%11,09629.52%
DIS230120P001600002021-04-21 3:27PM EDT2023-01-2015.9515.7516.05-0.05-0.31%484128.91%