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:165.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423C001650002021-04-21 3:45PM EDT2021-04-2318.1517.8018.45+0.60+3.42%61575.88%
DIS210430C001650002021-04-21 12:16PM EDT2021-04-3018.0018.0018.55-6.30-25.93%12144.14%
DIS210507C001650002021-04-21 3:12PM EDT2021-05-0718.3518.2018.70-3.05-14.25%111236.43%
DIS210514C001650002021-04-21 9:32AM EDT2021-05-1416.4018.8019.50-4.65-22.09%11639.50%
DIS210521C001650002021-04-21 2:21PM EDT2021-05-2119.3419.2019.50-0.11-0.57%1291034.75%
DIS210528C001650002021-04-08 12:47PM EDT2021-05-2823.8019.4019.950.00-101134.64%
DIS210618C001650002021-04-21 3:49PM EDT2021-06-1820.7520.4020.80+0.07+0.34%75,52032.24%
DIS210716C001650002021-04-21 12:52PM EDT2021-07-1621.2521.5021.95-5.05-19.20%5784931.03%
DIS211015C001650002021-04-21 3:01PM EDT2021-10-1524.8124.9525.70-0.29-1.16%77530.87%
DIS220121C001650002021-04-21 12:13PM EDT2022-01-2128.0128.0029.00-0.29-1.02%283,61430.84%
DIS220617C001650002021-04-19 2:29PM EDT2022-06-1732.7031.8532.60-2.60-7.37%81,01530.09%
DIS230120C001650002021-04-21 9:37AM EDT2023-01-2036.7036.5538.75-2.30-5.90%783531.55%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001650002021-04-21 3:56PM EDT2021-04-230.040.020.04-0.03-42.86%1858050.00%
DIS210430P001650002021-04-21 3:14PM EDT2021-04-300.180.150.18-0.11-37.93%1131,26136.43%
DIS210507P001650002021-04-21 3:10PM EDT2021-05-070.400.340.39-0.13-24.53%7638032.91%
DIS210514P001650002021-04-21 3:15PM EDT2021-05-140.900.901.00-0.26-22.41%5246235.57%
DIS210521P001650002021-04-21 3:50PM EDT2021-05-211.231.151.25-0.27-18.00%3583,56433.57%
DIS210528P001650002021-04-21 3:04PM EDT2021-05-281.521.481.60-0.27-15.08%3211032.96%
DIS210618P001650002021-04-21 3:56PM EDT2021-06-182.352.312.41-0.25-9.62%44312,00130.84%
DIS210716P001650002021-04-21 1:29PM EDT2021-07-163.703.403.65-0.10-2.63%642,04930.33%
DIS211015P001650002021-04-21 2:21PM EDT2021-10-156.956.806.95-0.15-2.11%1231,75729.38%
DIS220121P001650002021-04-21 12:13PM EDT2022-01-2110.059.4010.05-0.20-1.95%22,49229.34%
DIS220617P001650002021-04-21 3:40PM EDT2022-06-1713.4513.3513.65-0.35-2.54%3036428.92%
DIS230120P001650002021-04-21 9:58AM EDT2023-01-2018.7017.8518.25+1.38+7.97%1261,44928.84%