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: 5:46PM EDT

In The Money
Show:ListStraddle
Strike:170.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423C001700002021-04-21 12:25PM EDT2021-04-2312.7412.8013.35-0.16-1.24%26253.81%
DIS210430C001700002021-04-21 1:24PM EDT2021-04-3012.6813.0513.55-0.87-6.42%69334.13%
DIS210507C001700002021-04-21 1:27PM EDT2021-05-0713.2613.5014.00-5.14-27.93%71332.15%
DIS210514C001700002021-04-21 1:39PM EDT2021-05-1414.3014.3514.85-4.18-22.62%91534.44%
DIS210521C001700002021-04-21 3:51PM EDT2021-05-2115.0314.9515.25-0.32-2.08%872,31633.00%
DIS210528C001700002021-04-19 3:35PM EDT2021-05-2818.4215.2515.700.00-52632.41%
DIS210618C001700002021-04-21 3:31PM EDT2021-06-1816.5016.4516.80-0.20-1.20%453,95630.82%
DIS210716C001700002021-04-21 3:57PM EDT2021-07-1617.9017.6518.20+0.03+0.17%371,38530.13%
DIS211015C001700002021-04-21 2:20PM EDT2021-10-1521.8221.6021.95+0.02+0.09%2654529.45%
DIS220121C001700002021-04-21 3:58PM EDT2022-01-2125.1524.9025.65-0.05-0.20%592,35730.05%
DIS220617C001700002021-04-20 11:22AM EDT2022-06-1728.9728.9030.20-0.33-1.13%2078730.54%
DIS230120C001700002021-04-21 3:25PM EDT2023-01-2033.9533.1035.25+0.35+1.04%361,35130.45%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001700002021-04-21 3:55PM EDT2021-04-230.050.050.09-0.07-58.33%1502,04744.34%
DIS210430P001700002021-04-21 3:13PM EDT2021-04-300.300.270.29-0.18-37.50%2671,29030.81%
DIS210507P001700002021-04-21 3:24PM EDT2021-05-070.670.570.64-0.23-25.56%5385029.05%
DIS210514P001700002021-04-21 3:03PM EDT2021-05-141.591.481.59-0.29-15.43%6890333.24%
DIS210521P001700002021-04-21 3:48PM EDT2021-05-211.871.851.94-0.35-15.77%4876,47731.68%
DIS210528P001700002021-04-21 2:40PM EDT2021-05-282.392.212.37-0.27-10.15%4020031.17%
DIS210618P001700002021-04-21 3:41PM EDT2021-06-183.403.303.45-0.23-6.34%1327,72129.82%
DIS210716P001700002021-04-21 3:48PM EDT2021-07-164.804.654.85-0.22-4.38%1171,33029.35%
DIS211015P001700002021-04-21 2:28PM EDT2021-10-158.608.458.60-0.22-2.49%4001,57228.94%
DIS220121P001700002021-04-21 11:48AM EDT2022-01-2111.6511.3511.90-0.50-4.12%142,66228.98%
DIS220617P001700002021-04-21 2:51PM EDT2022-06-1715.9215.4516.60-0.08-0.50%168429.90%
DIS230120P001700002021-04-20 10:53AM EDT2023-01-2020.6019.7020.900.00-2596229.10%